KissMeData/332290/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	204700	209239302	1685	1685	1685	1685	11238
3	20231027	204600	209239302	1685	1685	1685	1685	0
4	20231027	204500	209239302	1685	1685	1685	1685	0
5	20231027	204400	209239302	1685	1685	1685	1685	0
6	20231027	204300	209239302	1685	1685	1685	1685	0
7	20231027	204200	209239302	1685	1685	1685	1685	0
8	20231027	204100	209239302	1685	1685	1685	1685	0
9	20231027	204000	209239302	1685	1685	1685	1685	0
10	20231027	203900	209239302	1685	1685	1685	1685	0
11	20231027	203800	209239302	1685	1685	1685	1685	0
12	20231027	203700	209239302	1685	1685	1685	1685	0
13	20231027	203600	209239302	1685	1685	1685	1685	0
14	20231027	203500	209239302	1685	1685	1685	1685	0
15	20231027	203400	209239302	1685	1685	1685	1685	0
16	20231027	203300	209239302	1685	1685	1685	1685	0
17	20231027	203200	209239302	1685	1685	1685	1685	0
18	20231027	203100	209239302	1685	1685	1685	1685	0
19	20231027	203000	209239302	1685	1685	1685	1685	0
20	20231027	202900	209239302	1685	1685	1685	1685	0
21	20231027	202800	209239302	1685	1685	1685	1685	0
22	20231027	202700	209239302	1685	1685	1685	1685	0
23	20231027	202600	209239302	1685	1685	1685	1685	0
24	20231027	202500	209239302	1685	1685	1685	1685	0
25	20231027	202400	209239302	1685	1685	1685	1685	0
26	20231027	202300	209239302	1685	1685	1685	1685	0
27	20231027	202200	209239302	1685	1685	1685	1685	0
28	20231027	202100	209239302	1685	1685	1685	1685	0
29	20231027	202000	209239302	1685	1685	1685	1685	0
30	20231027	201900	209239302	1685	1685	1685	1685	0
31	20231027	201800	209239302	1685	1685	1685	1685	0
32	20231027	201700	209239302	1685	1685	1685	1685	11238
33	20231027	201600	209239302	1685	1685	1685	1685	0
34	20231027	201500	209239302	1685	1685	1685	1685	0
35	20231027	201400	209239302	1685	1685	1685	1685	0
36	20231027	201300	209239302	1685	1685	1685	1685	0
37	20231027	201200	209239302	1685	1685	1685	1685	0
38	20231027	201100	209239302	1685	1685	1685	1685	0
39	20231027	201000	209239302	1685	1685	1685	1685	0
40	20231027	200900	209239302	1685	1685	1685	1685	0
41	20231027	200800	209239302	1685	1685	1685	1685	0
42	20231027	200700	209239302	1685	1685	1685	1685	0
43	20231027	200600	209239302	1685	1685	1685	1685	0
44	20231027	200500	209239302	1685	1685	1685	1685	0
45	20231027	200400	209239302	1685	1685	1685	1685	0
46	20231027	200300	209239302	1685	1685	1685	1685	0
47	20231027	200200	209239302	1685	1685	1685	1685	0
48	20231027	200100	209239302	1685	1685	1685	1685	0
49	20231027	200000	209239302	1685	1685	1685	1685	0
50	20231027	195900	209239302	1685	1685	1685	1685	0
51	20231027	195800	209239302	1685	1685	1685	1685	0
52	20231027	195700	209239302	1685	1685	1685	1685	0
53	20231027	195600	209239302	1685	1685	1685	1685	0
54	20231027	195500	209239302	1685	1685	1685	1685	0
55	20231027	195400	209239302	1685	1685	1685	1685	0
56	20231027	195300	209239302	1685	1685	1685	1685	0
57	20231027	195200	209239302	1685	1685	1685	1685	0
58	20231027	195100	209239302	1685	1685	1685	1685	0
59	20231027	195000	209239302	1685	1685	1685	1685	0
60	20231027	194900	209239302	1685	1685	1685	1685	0
61	20231027	194800	209239302	1685	1685	1685	1685	0
62	20231027	194700	209239302	1685	1685	1685	1685	11238
63	20231027	194600	209239302	1685	1685	1685	1685	0
64	20231027	194500	209239302	1685	1685	1685	1685	0
65	20231027	194400	209239302	1685	1685	1685	1685	0
66	20231027	194300	209239302	1685	1685	1685	1685	0
67	20231027	194200	209239302	1685	1685	1685	1685	0
68	20231027	194100	209239302	1685	1685	1685	1685	0
69	20231027	194000	209239302	1685	1685	1685	1685	0
70	20231027	193900	209239302	1685	1685	1685	1685	0
71	20231027	193800	209239302	1685	1685	1685	1685	0
72	20231027	193700	209239302	1685	1685	1685	1685	0
73	20231027	193600	209239302	1685	1685	1685	1685	0
74	20231027	193500	209239302	1685	1685	1685	1685	0
75	20231027	193400	209239302	1685	1685	1685	1685	0
76	20231027	193300	209239302	1685	1685	1685	1685	0
77	20231027	193200	209239302	1685	1685	1685	1685	0
78	20231027	193100	209239302	1685	1685	1685	1685	0
79	20231027	193000	209239302	1685	1685	1685	1685	0
80	20231027	192900	209239302	1685	1685	1685	1685	0
81	20231027	192800	209239302	1685	1685	1685	1685	0
82	20231027	192700	209239302	1685	1685	1685	1685	0
83	20231027	192600	209239302	1685	1685	1685	1685	0
84	20231027	192500	209239302	1685	1685	1685	1685	0
85	20231027	192400	209239302	1685	1685	1685	1685	0
86	20231027	192300	209239302	1685	1685	1685	1685	0
87	20231027	192200	209239302	1685	1685	1685	1685	0
88	20231027	192100	209239302	1685	1685	1685	1685	0
89	20231027	192000	209239302	1685	1685	1685	1685	0
90	20231027	191900	209239302	1685	1685	1685	1685	0
91	20231027	191800	209239302	1685	1685	1685	1685	0
92	20231027	191700	209239302	1685	1685	1685	1685	11238
93	20231027	191600	209239302	1685	1685	1685	1685	0
94	20231027	191500	209239302	1685	1685	1685	1685	0
95	20231027	191400	209239302	1685	1685	1685	1685	0
96	20231027	191300	209239302	1685	1685	1685	1685	0
97	20231027	191200	209239302	1685	1685	1685	1685	0
98	20231027	191100	209239302	1685	1685	1685	1685	0
99	20231027	191000	209239302	1685	1685	1685	1685	0
100	20231027	190900	209239302	1685	1685	1685	1685	0
101	20231027	190800	209239302	1685	1685	1685	1685	0
102	20231027	190700	209239302	1685	1685	1685	1685	0
103	20231027	190600	209239302	1685	1685	1685	1685	0
104	20231027	190500	209239302	1685	1685	1685	1685	0
105	20231027	190400	209239302	1685	1685	1685	1685	0
106	20231027	190300	209239302	1685	1685	1685	1685	0
107	20231027	190200	209239302	1685	1685	1685	1685	0
108	20231027	190100	209239302	1685	1685	1685	1685	0
109	20231027	190000	209239302	1685	1685	1685	1685	0
110	20231027	185900	209239302	1685	1685	1685	1685	0
111	20231027	185800	209239302	1685	1685	1685	1685	0
112	20231027	185700	209239302	1685	1685	1685	1685	0
113	20231027	185600	209239302	1685	1685	1685	1685	0
114	20231027	185500	209239302	1685	1685	1685	1685	0
115	20231027	185400	209239302	1685	1685	1685	1685	0
116	20231027	185300	209239302	1685	1685	1685	1685	0
117	20231027	185200	209239302	1685	1685	1685	1685	0
118	20231027	185100	209239302	1685	1685	1685	1685	0
119	20231027	185000	209239302	1685	1685	1685	1685	0
120	20231027	184900	209239302	1685	1685	1685	1685	0
121	20231027	184800	209239302	1685	1685	1685	1685	0
122	20231027	184700	209239302	1685	1685	1685	1685	11238
123	20231027	184600	209239302	1685	1685	1685	1685	0
124	20231027	184500	209239302	1685	1685	1685	1685	0
125	20231027	184400	209239302	1685	1685	1685	1685	0
126	20231027	184300	209239302	1685	1685	1685	1685	0
127	20231027	184200	209239302	1685	1685	1685	1685	0
128	20231027	184100	209239302	1685	1685	1685	1685	0
129	20231027	184000	209239302	1685	1685	1685	1685	0
130	20231027	183900	209239302	1685	1685	1685	1685	0
131	20231027	183800	209239302	1685	1685	1685	1685	0
132	20231027	183700	209239302	1685	1685	1685	1685	0
133	20231027	183600	209239302	1685	1685	1685	1685	0
134	20231027	183500	209239302	1685	1685	1685	1685	0
135	20231027	183400	209239302	1685	1685	1685	1685	0
136	20231027	183300	209239302	1685	1685	1685	1685	0
137	20231027	183200	209239302	1685	1685	1685	1685	0
138	20231027	183100	209239302	1685	1685	1685	1685	0
139	20231027	183000	209239302	1685	1685	1685	1685	0
140	20231027	182900	209239302	1685	1685	1685	1685	0
141	20231027	182800	209239302	1685	1685	1685	1685	0
142	20231027	182700	209239302	1685	1685	1685	1685	0
143	20231027	182600	209239302	1685	1685	1685	1685	0
144	20231027	182500	209239302	1685	1685	1685	1685	0
145	20231027	182400	209239302	1685	1685	1685	1685	0
146	20231027	182300	209239302	1685	1685	1685	1685	0
147	20231027	182200	209239302	1685	1685	1685	1685	0
148	20231027	182100	209239302	1685	1685	1685	1685	0
149	20231027	182000	209239302	1685	1685	1685	1685	0
150	20231027	181900	209239302	1685	1685	1685	1685	0
151	20231027	181800	209239302	1685	1685	1685	1685	0
152	20231027	181700	209239302	1685	1685	1685	1685	11238
153	20231027	181600	209239302	1685	1685	1685	1685	0
154	20231027	181500	209239302	1685	1685	1685	1685	0
155	20231027	181400	209239302	1685	1685	1685	1685	0
156	20231027	181300	209239302	1685	1685	1685	1685	0
157	20231027	181200	209239302	1685	1685	1685	1685	0
158	20231027	181100	209239302	1685	1685	1685	1685	0
159	20231027	181000	209239302	1685	1685	1685	1685	0
160	20231027	180900	209239302	1685	1685	1685	1685	0
161	20231027	180800	209239302	1685	1685	1685	1685	0
162	20231027	180700	209239302	1685	1685	1685	1685	0
163	20231027	180600	209239302	1685	1685	1685	1685	0
164	20231027	180500	209239302	1685	1685	1685	1685	0
165	20231027	180400	209239302	1685	1685	1685	1685	0
166	20231027	180300	209239302	1685	1685	1685	1685	0
167	20231027	180200	209239302	1685	1685	1685	1685	0
168	20231027	180100	209239302	1685	1685	1685	1685	0
169	20231027	180000	209239302	1685	1685	1685	1685	0
170	20231027	175900	209239302	1685	1685	1685	1685	0
171	20231027	175800	209239302	1685	1685	1685	1685	0
172	20231027	175700	209239302	1685	1685	1685	1685	0
173	20231027	175600	209239302	1685	1685	1685	1685	0
174	20231027	175500	209239302	1685	1685	1685	1685	0
175	20231027	175400	209239302	1685	1685	1685	1685	0
176	20231027	175300	209239302	1685	1685	1685	1685	0
177	20231027	175200	209239302	1685	1685	1685	1685	0
178	20231027	175100	209239302	1685	1685	1685	1685	0
179	20231027	175000	209239302	1685	1685	1685	1685	0
180	20231027	174900	209239302	1685	1685	1685	1685	0
181	20231027	174800	209239302	1685	1685	1685	1685	0
182	20231027	174700	209239302	1685	1685	1685	1685	11238
183	20231027	174600	209239302	1685	1685	1685	1685	0
184	20231027	174500	209239302	1685	1685	1685	1685	0
185	20231027	174400	209239302	1685	1685	1685	1685	0
186	20231027	174300	209239302	1685	1685	1685	1685	0
187	20231027	174200	209239302	1685	1685	1685	1685	0
188	20231027	174100	209239302	1685	1685	1685	1685	0
189	20231027	174000	209239302	1685	1685	1685	1685	0
190	20231027	173900	209239302	1685	1685	1685	1685	0
191	20231027	173800	209239302	1685	1685	1685	1685	0
192	20231027	173700	209239302	1685	1685	1685	1685	0
193	20231027	173600	209239302	1685	1685	1685	1685	0
194	20231027	173500	209239302	1685	1685	1685	1685	0
195	20231027	173400	209239302	1685	1685	1685	1685	0
196	20231027	173300	209239302	1685	1685	1685	1685	0
197	20231027	173200	209239302	1685	1685	1685	1685	0
198	20231027	173100	209239302	1685	1685	1685	1685	0
199	20231027	173000	209239302	1685	1685	1685	1685	0
200	20231027	172900	209239302	1685	1685	1685	1685	0
201	20231027	172800	209239302	1685	1685	1685	1685	0
202	20231027	172700	209239302	1685	1685	1685	1685	0
203	20231027	172600	209239302	1685	1685	1685	1685	0
204	20231027	172500	209239302	1685	1685	1685	1685	0
205	20231027	172400	209239302	1685	1685	1685	1685	0
206	20231027	172300	209239302	1685	1685	1685	1685	0
207	20231027	172200	209239302	1685	1685	1685	1685	0
208	20231027	172100	209239302	1685	1685	1685	1685	0
209	20231027	172000	209239302	1685	1685	1685	1685	0
210	20231027	171900	209239302	1685	1685	1685	1685	0
211	20231027	171800	209239302	1685	1685	1685	1685	0
212	20231027	171700	209239302	1685	1685	1685	1685	11238
213	20231027	171600	209239302	1685	1685	1685	1685	0
214	20231027	171500	209239302	1685	1685	1685	1685	0
215	20231027	171400	209239302	1685	1685	1685	1685	0
216	20231027	171300	209239302	1685	1685	1685	1685	0
217	20231027	171200	209239302	1685	1685	1685	1685	0
218	20231027	171100	209239302	1685	1685	1685	1685	0
219	20231027	171000	209239302	1685	1685	1685	1685	0
220	20231027	170900	209239302	1685	1685	1685	1685	0
221	20231027	170800	209239302	1685	1685	1685	1685	0
222	20231027	170700	209239302	1685	1685	1685	1685	0
223	20231027	170600	209239302	1685	1685	1685	1685	0
224	20231027	170500	209239302	1685	1685	1685	1685	0
225	20231027	170400	209239302	1685	1685	1685	1685	0
226	20231027	170300	209239302	1685	1685	1685	1685	0
227	20231027	170200	209239302	1685	1685	1685	1685	0
228	20231027	170100	209239302	1685	1685	1685	1685	0
229	20231027	170000	209239302	1685	1685	1685	1685	0
230	20231027	165900	209239302	1685	1685	1685	1685	0
231	20231027	165800	209239302	1685	1685	1685	1685	0
232	20231027	165700	209239302	1685	1685	1685	1685	0
233	20231027	165600	209239302	1685	1685	1685	1685	0
234	20231027	165500	209239302	1685	1685	1685	1685	0
235	20231027	165400	209239302	1685	1685	1685	1685	0
236	20231027	165300	209239302	1685	1685	1685	1685	0
237	20231027	165200	209239302	1685	1685	1685	1685	0
238	20231027	165100	209239302	1685	1685	1685	1685	0
239	20231027	165000	209239302	1685	1685	1685	1685	0
240	20231027	164900	209239302	1685	1685	1685	1685	0
241	20231027	164800	209239302	1685	1685	1685	1685	0
242	20231027	164700	209239302	1685	1685	1685	1685	11238
243	20231027	164600	209239302	1685	1685	1685	1685	0
244	20231027	164500	209239302	1685	1685	1685	1685	0
245	20231027	164400	209239302	1685	1685	1685	1685	0
246	20231027	164300	209239302	1685	1685	1685	1685	0
247	20231027	164200	209239302	1685	1685	1685	1685	0
248	20231027	164100	209239302	1685	1685	1685	1685	0
249	20231027	164000	209239302	1685	1685	1685	1685	0
250	20231027	163900	209239302	1685	1685	1685	1685	0
251	20231027	163800	209239302	1685	1685	1685	1685	0
252	20231027	163700	209239302	1685	1685	1685	1685	0
253	20231027	163600	209239302	1685	1685	1685	1685	0
254	20231027	163500	209239302	1685	1685	1685	1685	0
255	20231027	163400	209239302	1685	1685	1685	1685	0
256	20231027	163300	209239302	1685	1685	1685	1685	0
257	20231027	163200	209239302	1685	1685	1685	1685	0
258	20231027	163100	209239302	1685	1685	1685	1685	0
259	20231027	163000	209239302	1685	1685	1685	1685	0
260	20231027	162900	209239302	1685	1685	1685	1685	0
261	20231027	162800	209239302	1685	1685	1685	1685	0
262	20231027	162700	209239302	1685	1685	1685	1685	0
263	20231027	162600	209239302	1685	1685	1685	1685	0
264	20231027	162500	209239302	1685	1685	1685	1685	0
265	20231027	162400	209239302	1685	1685	1685	1685	0
266	20231027	162300	209239302	1685	1685	1685	1685	0
267	20231027	162200	209239302	1685	1685	1685	1685	0
268	20231027	162100	209239302	1685	1685	1685	1685	0
269	20231027	162000	209239302	1685	1685	1685	1685	0
270	20231027	161900	209239302	1685	1685	1685	1685	0
271	20231027	161800	209239302	1685	1685	1685	1685	0
272	20231027	161700	209239302	1685	1685	1685	1685	11238
273	20231027	161600	209239302	1685	1685	1685	1685	0
274	20231027	161500	209239302	1685	1685	1685	1685	0
275	20231027	161400	209239302	1685	1685	1685	1685	0
276	20231027	161300	209239302	1685	1685	1685	1685	0
277	20231027	161200	209239302	1685	1685	1685	1685	0
278	20231027	161100	209239302	1685	1685	1685	1685	0
279	20231027	161000	209239302	1685	1685	1685	1685	0
280	20231027	160900	209239302	1685	1685	1685	1685	0
281	20231027	160800	209239302	1685	1685	1685	1685	0
282	20231027	160700	209239302	1685	1685	1685	1685	0
283	20231027	160600	209239302	1685	1685	1685	1685	0
284	20231027	160500	209239302	1685	1685	1685	1685	0
285	20231027	160400	209239302	1685	1685	1685	1685	0
286	20231027	160300	209239302	1685	1685	1685	1685	0
287	20231027	160200	209239302	1685	1685	1685	1685	0
288	20231027	160100	209239302	1685	1685	1685	1685	0
289	20231027	160000	209239302	1685	1685	1685	1685	0
290	20231027	155900	209239302	1685	1685	1685	1685	0
291	20231027	155800	209239302	1685	1685	1685	1685	0
292	20231027	155700	209239302	1685	1685	1685	1685	0
293	20231027	155600	209239302	1685	1685	1685	1685	0
294	20231027	155500	209239302	1685	1685	1685	1685	0
295	20231027	155400	209239302	1685	1685	1685	1685	0
296	20231027	155300	209239302	1685	1685	1685	1685	0
297	20231027	155200	209239302	1685	1685	1685	1685	0
298	20231027	155100	209239302	1685	1685	1685	1685	0
299	20231027	155000	209239302	1685	1685	1685	1685	0
300	20231027	154900	209239302	1685	1685	1685	1685	0
301	20231027	154800	209239302	1685	1685	1685	1685	0
302	20231027	154700	209239302	1685	1685	1685	1685	11238
303	20231027	154600	209239302	1685	1685	1685	1685	0
304	20231027	154500	209239302	1685	1685	1685	1685	0
305	20231027	154400	209239302	1685	1685	1685	1685	0
306	20231027	154300	209239302	1685	1685	1685	1685	0
307	20231027	154200	209239302	1685	1685	1685	1685	0
308	20231027	154100	209239302	1685	1685	1685	1685	0
309	20231027	154000	209239302	1685	1685	1685	1685	0
310	20231027	153900	209239302	1685	1685	1685	1685	0
311	20231027	153800	209239302	1685	1685	1685	1685	0
312	20231027	153700	209239302	1685	1685	1685	1685	0
313	20231027	153600	209239302	1685	1685	1685	1685	0
314	20231027	153500	209239302	1685	1685	1685	1685	0
315	20231027	153400	209239302	1685	1685	1685	1685	0
316	20231027	153300	209239302	1685	1685	1685	1685	0
317	20231027	153200	209239302	1685	1685	1685	1685	0
318	20231027	153100	209239302	1685	1685	1685	1685	0
319	20231027	153000	209239302	1685	1685	1685	1685	11238
320	20231027	152900	190303272	1702	1702	1702	1702	0
321	20231027	152800	190303272	1702	1702	1702	1702	0
322	20231027	152700	190303272	1702	1702	1702	1702	0
323	20231027	152600	190303272	1702	1702	1702	1702	0
324	20231027	152500	190303272	1702	1702	1702	1702	0
325	20231027	152400	190303272	1702	1702	1702	1702	0
326	20231027	152300	190303272	1702	1702	1702	1702	0
327	20231027	152200	190303272	1702	1702	1702	1702	0
328	20231027	152100	190303272	1702	1702	1702	1702	0
329	20231027	152000	190303272	1702	1702	1702	1702	0
330	20231027	151900	190303272	1702	1702	1702	1692	609
331	20231027	151800	189269658	1702	1695	1702	1692	62
332	20231027	151700	189164722	1702	1702	1702	1702	0
333	20231027	151600	189164722	1702	1702	1702	1702	0
334	20231027	151500	189164722	1702	1693	1702	1693	1059
335	20231027	151400	187364601	1701	1692	1701	1692	104
336	20231027	151300	187188615	1701	1701	1701	1701	0
337	20231027	151200	187188615	1701	1701	1701	1701	50
338	20231027	151100	187103565	1702	1702	1702	1702	0
339	20231027	151000	187103565	1702	1697	1702	1691	506
340	20231027	150900	186247330	1698	1698	1698	1698	5
341	20231027	150800	186238840	1702	1702	1702	1702	14
342	20231027	150700	186215012	1702	1703	1703	1702	23
343	20231027	150600	186175862	1703	1703	1703	1694	112
344	20231027	150500	185986026	1691	1703	1703	1690	1713
345	20231027	150400	183088135	1704	1704	1704	1704	0
346	20231027	150300	183088135	1704	1704	1704	1704	1
347	20231027	150200	183086431	1704	1703	1704	1703	125
348	20231027	150100	182873463	1703	1700	1703	1700	306
349	20231027	150000	182353260	1700	1700	1700	1700	1
350	20231027	145900	182351560	1703	1703	1703	1703	0
351	20231027	145800	182351560	1703	1703	1703	1695	994
352	20231027	145700	180666602	1703	1703	1703	1703	500
353	20231027	145600	179815102	1703	1703	1703	1703	2
354	20231027	145500	179811696	1703	1703	1703	1703	0
355	20231027	145400	179811696	1703	1702	1703	1695	153
356	20231027	145300	179552280	1705	1705	1705	1705	1
357	20231027	145200	179550575	1695	1695	1695	1695	0
358	20231027	145100	179550575	1695	1697	1697	1695	400
359	20231027	145000	178872458	1705	1705	1705	1705	0
360	20231027	144900	178872458	1705	1705	1705	1705	0
361	20231027	144800	178872458	1705	1705	1705	1705	0
362	20231027	144700	178872458	1705	1700	1705	1697	66
363	20231027	144600	178760418	1701	1701	1701	1701	0
364	20231027	144500	178760418	1701	1705	1705	1701	13
365	20231027	144400	178738283	1705	1705	1705	1705	0
366	20231027	144300	178738283	1705	1705	1705	1705	0
367	20231027	144200	178738283	1705	1705	1705	1705	0
368	20231027	144100	178738283	1705	1705	1705	1705	0
369	20231027	144000	178738283	1705	1697	1705	1697	666
370	20231027	143900	177608073	1707	1707	1707	1707	0
371	20231027	143800	177608073	1707	1707	1707	1707	0
372	20231027	143700	177608073	1707	1707	1707	1707	0
373	20231027	143600	177608073	1707	1707	1707	1707	0
374	20231027	143500	177608073	1707	1707	1707	1707	0
375	20231027	143400	177608073	1707	1707	1707	1707	0
376	20231027	143300	177608073	1707	1697	1707	1697	85
377	20231027	143200	177463818	1707	1707	1707	1707	0
378	20231027	143100	177463818	1707	1700	1707	1698	792
379	20231027	143000	176118974	1700	1703	1703	1700	24
380	20231027	142900	176078156	1704	1704	1704	1704	2
381	20231027	142800	176074748	1707	1707	1707	1707	0
382	20231027	142700	176074748	1707	1707	1707	1707	3
383	20231027	142600	176069627	1707	1707	1707	1707	0
384	20231027	142500	176069627	1707	1707	1707	1707	0
385	20231027	142400	176069627	1707	1707	1707	1707	1
386	20231027	142300	176067920	1699	1699	1699	1699	0
387	20231027	142200	176067920	1699	1699	1699	1699	50
388	20231027	142100	175982970	1699	1699	1699	1699	199
389	20231027	142000	175644869	1699	1699	1699	1699	0
390	20231027	141900	175644869	1699	1699	1699	1699	0
391	20231027	141800	175644869	1699	1699	1699	1699	0
392	20231027	141700	175644869	1699	1699	1699	1699	200
393	20231027	141600	175305069	1699	1699	1699	1699	0
394	20231027	141500	175305069	1699	1702	1702	1699	658
395	20231027	141400	174185919	1710	1710	1710	1710	0
396	20231027	141300	174185919	1710	1710	1710	1710	0
397	20231027	141200	174185919	1710	1710	1710	1710	0
398	20231027	141100	174185919	1710	1708	1710	1708	1500
399	20231027	141000	171621535	1702	1702	1702	1702	220
400	20231027	140900	171247095	1702	1702	1702	1702	0
401	20231027	140800	171247095	1702	1702	1702	1702	0
402	20231027	140700	171247095	1702	1702	1702	1702	0
403	20231027	140600	171247095	1702	1702	1702	1702	0
404	20231027	140500	171247095	1702	1702	1702	1702	657
405	20231027	140400	170128881	1710	1710	1710	1710	0
406	20231027	140300	170128881	1710	1710	1710	1710	0
407	20231027	140200	170128881	1710	1710	1710	1710	1
408	20231027	140100	170127171	1702	1702	1702	1702	44
409	20231027	140000	170052283	1710	1710	1710	1710	0
410	20231027	135900	170052283	1710	1710	1710	1710	10
411	20231027	135800	170035183	1710	1710	1710	1710	0
412	20231027	135700	170035183	1710	1710	1710	1710	0
413	20231027	135600	170035183	1710	1710	1710	1710	0
414	20231027	135500	170035183	1710	1710	1710	1710	12
415	20231027	135400	170014663	1710	1710	1710	1710	0
416	20231027	135300	170014663	1710	1710	1710	1710	1
417	20231027	135200	170012953	1703	1703	1703	1703	1467
418	20231027	135100	167514652	1710	1710	1710	1710	0
419	20231027	135000	167514652	1710	1710	1710	1710	0
420	20231027	134900	167514652	1710	1710	1710	1710	0
421	20231027	134800	167514652	1710	1710	1710	1710	0
422	20231027	134700	167514652	1710	1710	1710	1710	0
423	20231027	134600	167514652	1710	1710	1710	1710	0
424	20231027	134500	167514652	1710	1710	1710	1710	0
425	20231027	134400	167514652	1710	1710	1710	1710	1
426	20231027	134300	167512942	1701	1701	1701	1701	0
427	20231027	134200	167512942	1701	1704	1704	1701	108
428	20231027	134100	167329222	1706	1706	1706	1706	0
429	20231027	134000	167329222	1706	1706	1706	1706	0
430	20231027	133900	167329222	1706	1707	1707	1706	92
431	20231027	133800	167172252	1706	1706	1706	1706	516
432	20231027	133700	166291956	1706	1706	1706	1706	0
433	20231027	133600	166291956	1706	1706	1706	1706	1
434	20231027	133500	166290250	1699	1699	1699	1699	0
435	20231027	133400	166290250	1699	1699	1699	1699	0
436	20231027	133300	166290250	1699	1699	1699	1699	0
437	20231027	133200	166290250	1699	1699	1699	1699	0
438	20231027	133100	166290250	1699	1699	1699	1699	0
439	20231027	133000	166290250	1699	1699	1699	1699	0
440	20231027	132900	166290250	1699	1699	1699	1699	0
441	20231027	132800	166290250	1699	1699	1699	1699	0
442	20231027	132700	166290250	1699	1699	1699	1699	0
443	20231027	132600	166290250	1699	1699	1699	1699	0
444	20231027	132500	166290250	1699	1699	1699	1699	0
445	20231027	132400	166290250	1699	1699	1699	1699	500
446	20231027	132300	165440750	1699	1700	1700	1699	2650
447	20231027	132200	160937313	1700	1700	1700	1700	0
448	20231027	132100	160937313	1700	1702	1702	1700	480
449	20231027	132000	160121298	1703	1703	1703	1703	0
450	20231027	131900	160121298	1703	1702	1704	1702	31
451	20231027	131800	160068511	1701	1703	1703	1701	63
452	20231027	131700	159961333	1702	1705	1705	1702	4789
453	20231027	131600	151804980	1704	1704	1704	1704	0
454	20231027	131500	151804980	1704	1704	1704	1704	0
455	20231027	131400	151804980	1704	1704	1704	1704	0
456	20231027	131300	151804980	1704	1704	1704	1704	0
457	20231027	131200	151804980	1704	1704	1704	1704	53
458	20231027	131100	151714668	1704	1704	1704	1704	0
459	20231027	131000	151714668	1704	1705	1705	1704	72
460	20231027	130900	151591972	1705	1706	1706	1705	661
461	20231027	130800	150464940	1706	1706	1706	1706	13
462	20231027	130700	150442762	1707	1710	1710	1707	135
463	20231027	130600	150212218	1712	1712	1712	1712	0
464	20231027	130500	150212218	1712	1712	1712	1712	0
465	20231027	130400	150212218	1712	1712	1712	1712	0
466	20231027	130300	150212218	1712	1712	1712	1712	0
467	20231027	130200	150212218	1712	1712	1712	1712	3
468	20231027	130100	150207082	1707	1707	1707	1707	0
469	20231027	130000	150207082	1707	1707	1707	1707	0
470	20231027	125900	150207082	1707	1707	1707	1707	0
471	20231027	125800	150207082	1707	1707	1707	1707	0
472	20231027	125700	150207082	1707	1707	1707	1707	0
473	20231027	125600	150207082	1707	1707	1707	1707	0
474	20231027	125500	150207082	1707	1707	1707	1707	0
475	20231027	125400	150207082	1707	1707	1707	1707	0
476	20231027	125300	150207082	1707	1707	1707	1707	0
477	20231027	125200	150207082	1707	1707	1707	1707	10
478	20231027	125100	150190012	1708	1708	1708	1708	0
479	20231027	125000	150190012	1708	1712	1712	1708	1587
480	20231027	124900	147477882	1712	1712	1712	1712	89
481	20231027	124800	147325514	1712	1712	1712	1712	8
482	20231027	124700	147311818	1713	1713	1713	1713	0
483	20231027	124600	147311818	1713	1713	1713	1713	6
484	20231027	124500	147301540	1714	1714	1714	1714	6
485	20231027	124400	147291256	1714	1714	1714	1714	0
486	20231027	124300	147291256	1714	1714	1714	1714	311
487	20231027	124200	146758202	1714	1714	1714	1714	0
488	20231027	124100	146758202	1714	1714	1714	1714	0
489	20231027	124000	146758202	1714	1714	1714	1714	0
490	20231027	123900	146758202	1714	1714	1714	1714	0
491	20231027	123800	146758202	1714	1714	1714	1714	0
492	20231027	123700	146758202	1714	1714	1714	1714	0
493	20231027	123600	146758202	1714	1714	1714	1714	0
494	20231027	123500	146758202	1714	1713	1714	1709	703
495	20231027	123400	145556105	1714	1714	1714	1714	15
496	20231027	123300	145530395	1715	1715	1715	1715	0
497	20231027	123200	145530395	1715	1715	1715	1715	0
498	20231027	123100	145530395	1715	1715	1715	1715	300
499	20231027	123000	145015895	1712	1712	1712	1712	1
500	20231027	122900	145014183	1715	1715	1715	1715	0
501	20231027	122800	145014183	1715	1715	1715	1715	0
502	20231027	122700	145014183	1715	1715	1715	1715	0
503	20231027	122600	145014183	1715	1715	1715	1715	200
504	20231027	122500	144671183	1715	1715	1715	1715	20
505	20231027	122400	144636883	1720	1720	1720	1720	0
506	20231027	122300	144636883	1720	1720	1720	1720	0
507	20231027	122200	144636883	1720	1720	1720	1720	0
508	20231027	122100	144636883	1720	1720	1720	1720	0
509	20231027	122000	144636883	1720	1720	1720	1720	0
510	20231027	121900	144636883	1720	1720	1720	1720	500
511	20231027	121800	143776883	1723	1723	1723	1723	0
512	20231027	121700	143776883	1723	1717	1723	1717	500
513	20231027	121600	142917264	1717	1716	1717	1716	109
514	20231027	121500	142730210	1719	1719	1719	1719	0
515	20231027	121400	142730210	1719	1719	1719	1719	200
516	20231027	121300	142386410	1719	1719	1719	1719	0
517	20231027	121200	142386410	1719	1719	1719	1719	0
518	20231027	121100	142386410	1719	1719	1719	1719	0
519	20231027	121000	142386410	1719	1719	1719	1719	0
520	20231027	120900	142386410	1719	1719	1719	1719	0
521	20231027	120800	142386410	1719	1719	1719	1719	72
522	20231027	120700	142262642	1719	1719	1719	1719	324
523	20231027	120600	141705686	1717	1717	1717	1717	24
524	20231027	120500	141664478	1716	1716	1716	1716	0
525	20231027	120400	141664478	1716	1717	1717	1716	6
526	20231027	120300	141654179	1716	1716	1716	1716	10
527	20231027	120200	141637019	1716	1717	1717	1716	6
528	20231027	120100	141626720	1716	1716	1717	1716	13
529	20231027	120000	141604409	1716	1716	1716	1716	0
530	20231027	115900	141604409	1716	1716	1716	1716	0
531	20231027	115800	141604409	1716	1716	1716	1716	0
532	20231027	115700	141604409	1716	1716	1716	1716	5
533	20231027	115600	141595829	1716	1716	1716	1716	0
534	20231027	115500	141595829	1716	1716	1716	1716	0
535	20231027	115400	141595829	1716	1716	1716	1716	0
536	20231027	115300	141595829	1716	1716	1716	1716	0
537	20231027	115200	141595829	1716	1716	1716	1716	11
538	20231027	115100	141576953	1715	1715	1715	1715	130
539	20231027	115000	141354003	1716	1716	1716	1716	0
540	20231027	114900	141354003	1716	1716	1716	1716	0
541	20231027	114800	141354003	1716	1716	1716	1716	9
542	20231027	114700	141338559	1716	1716	1716	1716	0
543	20231027	114600	141338559	1716	1716	1716	1716	0
544	20231027	114500	141338559	1716	1715	1716	1715	395
545	20231027	114400	140661129	1715	1715	1715	1715	48
546	20231027	114300	140578809	1712	1712	1712	1712	0
547	20231027	114200	140578809	1712	1712	1712	1712	0
548	20231027	114100	140578809	1712	1712	1712	1712	0
549	20231027	114000	140578809	1712	1712	1712	1712	124
550	20231027	113900	140366521	1712	1710	1712	1710	7282
551	20231027	113800	127914293	1711	1712	1712	1710	53
552	20231027	113700	127823603	1712	1712	1712	1712	0
553	20231027	113600	127823603	1712	1713	1713	1711	2320
554	20231027	113500	123852248	1714	1715	1715	1714	108
555	20231027	113400	123667036	1715	1715	1715	1715	100
556	20231027	113300	123495536	1715	1715	1715	1715	56
557	20231027	113200	123399496	1716	1716	1716	1716	1
558	20231027	113100	123397780	1709	1709	1709	1709	0
559	20231027	113000	123397780	1709	1709	1709	1709	0
560	20231027	112900	123397780	1709	1709	1709	1709	0
561	20231027	112800	123397780	1709	1709	1709	1709	0
562	20231027	112700	123397780	1709	1709	1709	1709	0
563	20231027	112600	123397780	1709	1709	1709	1709	0
564	20231027	112500	123397780	1709	1709	1709	1709	0
565	20231027	112400	123397780	1709	1709	1709	1709	0
566	20231027	112300	123397780	1709	1709	1709	1709	0
567	20231027	112200	123397780	1709	1709	1709	1709	0
568	20231027	112100	123397780	1709	1709	1709	1709	0
569	20231027	112000	123397780	1709	1709	1709	1709	0
570	20231027	111900	123397780	1709	1709	1709	1709	50
571	20231027	111800	123312330	1709	1709	1709	1709	0
572	20231027	111700	123312330	1709	1709	1709	1709	0
573	20231027	111600	123312330	1709	1709	1709	1709	0
574	20231027	111500	123312330	1709	1709	1709	1709	0
575	20231027	111400	123312330	1709	1710	1710	1709	1348
576	20231027	111300	121008588	1709	1709	1709	1709	25
577	20231027	111200	120965863	1709	1709	1709	1709	0
578	20231027	111100	120965863	1709	1709	1709	1709	0
579	20231027	111000	120965863	1709	1709	1709	1709	0
580	20231027	110900	120965863	1709	1709	1709	1709	6
581	20231027	110800	120955609	1708	1708	1708	1708	0
582	20231027	110700	120955609	1708	1708	1708	1708	0
583	20231027	110600	120955609	1708	1710	1710	1708	53
584	20231027	110500	120865038	1710	1710	1710	1710	0
585	20231027	110400	120865038	1710	1710	1710	1710	0
586	20231027	110300	120865038	1710	1710	1710	1710	0
587	20231027	110200	120865038	1710	1710	1710	1710	0
588	20231027	110100	120865038	1710	1712	1712	1710	17
589	20231027	110000	120835965	1710	1710	1710	1710	0
590	20231027	105900	120835965	1710	1705	1725	1705	10788
591	20231027	105800	102338239	1705	1705	1705	1705	0
592	20231027	105700	102338239	1705	1705	1705	1705	0
593	20231027	105600	102338239	1705	1705	1705	1705	0
594	20231027	105500	102338239	1705	1705	1705	1705	15
595	20231027	105400	102312664	1705	1705	1705	1705	58
596	20231027	105300	102213774	1705	1705	1705	1705	0
597	20231027	105200	102213774	1705	1703	1705	1703	1448
598	20231027	105100	99747516	1703	1704	1704	1703	41
599	20231027	105000	99677654	1705	1705	1705	1705	0
600	20231027	104900	99677654	1705	1705	1705	1705	99
601	20231027	104800	99508859	1705	1705	1705	1705	0
602	20231027	104700	99508859	1705	1706	1706	1705	1442
603	20231027	104600	97050247	1708	1708	1708	1708	0
604	20231027	104500	97050247	1708	1708	1708	1708	20
605	20231027	104400	97016087	1708	1708	1708	1708	0
606	20231027	104300	97016087	1708	1705	1708	1705	1064
607	20231027	104200	95201700	1705	1704	1705	1704	215
608	20231027	104100	94835320	1704	1704	1704	1704	1
609	20231027	104000	94833616	1704	1699	1704	1699	4
610	20231027	103900	94826810	1704	1704	1704	1704	2
611	20231027	103800	94823402	1698	1698	1698	1698	320
612	20231027	103700	94280042	1698	1698	1698	1698	32
613	20231027	103600	94225706	1697	1699	1699	1697	25
614	20231027	103500	94183259	1700	1705	1705	1700	488
615	20231027	103400	93353324	1705	1705	1705	1705	0
616	20231027	103300	93353324	1705	1705	1705	1705	0
617	20231027	103200	93353324	1705	1705	1705	1705	98
618	20231027	103100	93186234	1705	1705	1705	1705	0
619	20231027	103000	93186234	1705	1705	1705	1705	0
620	20231027	102900	93186234	1705	1705	1705	1705	0
621	20231027	102800	93186234	1705	1705	1705	1705	0
622	20231027	102700	93186234	1705	1705	1705	1705	0
623	20231027	102600	93186234	1705	1705	1705	1705	42
624	20231027	102500	93114624	1705	1705	1705	1700	181
625	20231027	102400	92806676	1707	1707	1707	1707	0
626	20231027	102300	92806676	1707	1707	1707	1707	0
627	20231027	102200	92806676	1707	1707	1707	1707	200
628	20231027	102100	92465276	1707	1707	1707	1707	0
629	20231027	102000	92465276	1707	1707	1707	1707	14
630	20231027	101900	92441378	1707	1707	1707	1707	111
631	20231027	101800	92251901	1708	1708	1708	1708	0
632	20231027	101700	92251901	1708	1708	1708	1708	8
633	20231027	101600	92238237	1708	1708	1708	1708	0
634	20231027	101500	92238237	1708	1708	1708	1708	0
635	20231027	101400	92238237	1708	1708	1708	1708	50
636	20231027	101300	92152837	1709	1709	1709	1709	0
637	20231027	101200	92152837	1709	1709	1709	1709	0
638	20231027	101100	92152837	1709	1709	1709	1709	1
639	20231027	101000	92151128	1712	1712	1712	1712	0
640	20231027	100900	92151128	1712	1712	1712	1712	0
641	20231027	100800	92151128	1712	1711	1712	1711	2
642	20231027	100700	92147705	1711	1704	1711	1695	510
643	20231027	100600	91281801	1705	1712	1712	1705	17
644	20231027	100500	91252744	1713	1713	1713	1713	2
645	20231027	100400	91249318	1703	1707	1713	1703	306
646	20231027	100300	90727300	1713	1714	1714	1713	110
647	20231027	100200	90538790	1714	1714	1714	1714	0
648	20231027	100100	90538790	1714	1714	1714	1714	30
649	20231027	100000	90487370	1714	1714	1714	1708	95
650	20231027	095900	90324944	1714	1714	1714	1714	0
651	20231027	095800	90324944	1714	1714	1714	1714	11
652	20231027	095700	90306090	1715	1715	1715	1715	0
653	20231027	095600	90306090	1715	1715	1715	1715	0
654	20231027	095500	90306090	1715	1715	1715	1714	3
655	20231027	095400	90300946	1715	1715	1715	1715	300
656	20231027	095300	89786446	1715	1715	1715	1715	26
657	20231027	095200	89741856	1716	1713	1716	1713	1752
658	20231027	095100	86737680	1716	1716	1716	1716	0
659	20231027	095000	86737680	1716	1716	1716	1716	0
660	20231027	094900	86737680	1716	1716	1716	1716	0
661	20231027	094800	86737680	1716	1703	1716	1697	307
662	20231027	094700	86214651	1703	1687	1703	1687	3693
663	20231027	094600	79981457	1686	1686	1686	1686	2036
664	20231027	094500	76548761	1686	1686	1686	1686	551
665	20231027	094400	75619775	1686	1686	1686	1686	0
666	20231027	094300	75619775	1686	1686	1686	1686	1482
667	20231027	094200	73121123	1686	1686	1686	1686	20
668	20231027	094100	73087403	1687	1687	1687	1687	0
669	20231027	094000	73087403	1687	1687	1687	1686	524
670	20231027	093900	72203471	1687	1679	1687	1678	661
671	20231027	093800	71090013	1687	1688	1688	1679	2100
672	20231027	093700	67557451	1689	1687	1689	1687	5223
673	20231027	093600	58746174	1689	1690	1690	1689	10
674	20231027	093500	58729282	1690	1692	1692	1679	934
675	20231027	093400	57160700	1692	1694	1694	1692	102
676	20231027	093300	56987916	1696	1695	1696	1695	492
677	20231027	093200	56153972	1697	1680	1697	1679	9
678	20231027	093100	56138824	1699	1700	1700	1680	3355
679	20231027	093000	50497759	1704	1700	1704	1700	1008
680	20231027	092900	48784151	1705	1705	1705	1705	1
681	20231027	092800	48782446	1687	1703	1707	1687	74
682	20231027	092700	48657428	1707	1687	1707	1687	83
683	20231027	092600	48517367	1707	1701	1707	1687	3319
684	20231027	092500	42887341	1701	1712	1712	1699	1318
685	20231027	092400	40646711	1701	1714	1714	1701	35
686	20231027	092300	40587093	1716	1716	1716	1716	0
687	20231027	092200	40587093	1716	1716	1716	1716	0
688	20231027	092100	40587093	1716	1716	1716	1716	98
689	20231027	092000	40418925	1716	1716	1716	1716	100
690	20231027	091900	40247325	1717	1718	1718	1680	10473
691	20231027	091800	22518386	1718	1702	1718	1701	34
692	20231027	091700	22460501	1707	1707	1707	1707	19
693	20231027	091600	22428068	1708	1708	1708	1708	8
694	20231027	091500	22414404	1708	1707	1708	1702	698
695	20231027	091400	21226186	1708	1708	1708	1708	0
696	20231027	091300	21226186	1708	1708	1708	1708	15
697	20231027	091200	21200566	1718	1718	1718	1718	0
698	20231027	091100	21200566	1718	1718	1718	1718	4
699	20231027	091000	21193694	1718	1718	1718	1718	3
700	20231027	090900	21188540	1718	1718	1718	1718	0
701	20231027	090800	21188540	1718	1718	1719	1718	84
702	20231027	090700	21044166	1719	1714	1719	1714	983
703	20231027	090600	19356719	1718	1718	1718	1718	1
704	20231027	090500	19355001	1715	1715	1718	1715	513
705	20231027	090400	18475203	1718	1704	1718	1700	1979
706	20231027	090300	15110703	1719	1720	1720	1705	237
707	20231027	090200	14703516	1700	1701	1701	1700	484
708	20231027	090100	13880503	1700	1700	1700	1700	1
709	20231027	090000	13878803	1703	1700	1703	1700	8164