KissMeData/217730/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202100	103134865	1671	1671	1671	1671	441
3	20231006	202000	103134865	1671	1671	1671	1671	0
4	20231006	201900	103134865	1671	1671	1671	1671	0
5	20231006	201800	103134865	1671	1671	1671	1671	0
6	20231006	201700	103134865	1671	1671	1671	1671	0
7	20231006	201600	103134865	1671	1671	1671	1671	0
8	20231006	201500	103134865	1671	1671	1671	1671	0
9	20231006	201400	103134865	1671	1671	1671	1671	0
10	20231006	201300	103134865	1671	1671	1671	1671	0
11	20231006	201200	103134865	1671	1671	1671	1671	0
12	20231006	201100	103134865	1671	1671	1671	1671	0
13	20231006	201000	103134865	1671	1671	1671	1671	0
14	20231006	200900	103134865	1671	1671	1671	1671	0
15	20231006	200800	103134865	1671	1671	1671	1671	0
16	20231006	200700	103134865	1671	1671	1671	1671	0
17	20231006	200600	103134865	1671	1671	1671	1671	0
18	20231006	200500	103134865	1671	1671	1671	1671	0
19	20231006	200400	103134865	1671	1671	1671	1671	0
20	20231006	200300	103134865	1671	1671	1671	1671	0
21	20231006	200200	103134865	1671	1671	1671	1671	0
22	20231006	200100	103134865	1671	1671	1671	1671	0
23	20231006	200000	103134865	1671	1671	1671	1671	0
24	20231006	195900	103134865	1671	1671	1671	1671	0
25	20231006	195800	103134865	1671	1671	1671	1671	0
26	20231006	195700	103134865	1671	1671	1671	1671	0
27	20231006	195600	103134865	1671	1671	1671	1671	0
28	20231006	195500	103134865	1671	1671	1671	1671	0
29	20231006	195400	103134865	1671	1671	1671	1671	0
30	20231006	195300	103134865	1671	1671	1671	1671	0
31	20231006	195200	103134865	1671	1671	1671	1671	0
32	20231006	195100	103134865	1671	1671	1671	1671	441
33	20231006	195000	103134865	1671	1671	1671	1671	0
34	20231006	194900	103134865	1671	1671	1671	1671	0
35	20231006	194800	103134865	1671	1671	1671	1671	0
36	20231006	194700	103134865	1671	1671	1671	1671	0
37	20231006	194600	103134865	1671	1671	1671	1671	0
38	20231006	194500	103134865	1671	1671	1671	1671	0
39	20231006	194400	103134865	1671	1671	1671	1671	0
40	20231006	194300	103134865	1671	1671	1671	1671	0
41	20231006	194200	103134865	1671	1671	1671	1671	0
42	20231006	194100	103134865	1671	1671	1671	1671	0
43	20231006	194000	103134865	1671	1671	1671	1671	0
44	20231006	193900	103134865	1671	1671	1671	1671	0
45	20231006	193800	103134865	1671	1671	1671	1671	0
46	20231006	193700	103134865	1671	1671	1671	1671	0
47	20231006	193600	103134865	1671	1671	1671	1671	0
48	20231006	193500	103134865	1671	1671	1671	1671	0
49	20231006	193400	103134865	1671	1671	1671	1671	0
50	20231006	193300	103134865	1671	1671	1671	1671	0
51	20231006	193200	103134865	1671	1671	1671	1671	0
52	20231006	193100	103134865	1671	1671	1671	1671	0
53	20231006	193000	103134865	1671	1671	1671	1671	0
54	20231006	192900	103134865	1671	1671	1671	1671	0
55	20231006	192800	103134865	1671	1671	1671	1671	0
56	20231006	192700	103134865	1671	1671	1671	1671	0
57	20231006	192600	103134865	1671	1671	1671	1671	0
58	20231006	192500	103134865	1671	1671	1671	1671	0
59	20231006	192400	103134865	1671	1671	1671	1671	0
60	20231006	192300	103134865	1671	1671	1671	1671	0
61	20231006	192200	103134865	1671	1671	1671	1671	0
62	20231006	192100	103134865	1671	1671	1671	1671	441
63	20231006	192000	103134865	1671	1671	1671	1671	0
64	20231006	191900	103134865	1671	1671	1671	1671	0
65	20231006	191800	103134865	1671	1671	1671	1671	0
66	20231006	191700	103134865	1671	1671	1671	1671	0
67	20231006	191600	103134865	1671	1671	1671	1671	0
68	20231006	191500	103134865	1671	1671	1671	1671	0
69	20231006	191400	103134865	1671	1671	1671	1671	0
70	20231006	191300	103134865	1671	1671	1671	1671	0
71	20231006	191200	103134865	1671	1671	1671	1671	0
72	20231006	191100	103134865	1671	1671	1671	1671	0
73	20231006	191000	103134865	1671	1671	1671	1671	0
74	20231006	190900	103134865	1671	1671	1671	1671	0
75	20231006	190800	103134865	1671	1671	1671	1671	0
76	20231006	190700	103134865	1671	1671	1671	1671	0
77	20231006	190600	103134865	1671	1671	1671	1671	0
78	20231006	190500	103134865	1671	1671	1671	1671	0
79	20231006	190400	103134865	1671	1671	1671	1671	0
80	20231006	190300	103134865	1671	1671	1671	1671	0
81	20231006	190200	103134865	1671	1671	1671	1671	0
82	20231006	190100	103134865	1671	1671	1671	1671	0
83	20231006	190000	103134865	1671	1671	1671	1671	0
84	20231006	185900	103134865	1671	1671	1671	1671	0
85	20231006	185800	103134865	1671	1671	1671	1671	0
86	20231006	185700	103134865	1671	1671	1671	1671	0
87	20231006	185600	103134865	1671	1671	1671	1671	0
88	20231006	185500	103134865	1671	1671	1671	1671	0
89	20231006	185400	103134865	1671	1671	1671	1671	0
90	20231006	185300	103134865	1671	1671	1671	1671	0
91	20231006	185200	103134865	1671	1671	1671	1671	0
92	20231006	185100	103134865	1671	1671	1671	1671	441
93	20231006	185000	103134865	1671	1671	1671	1671	0
94	20231006	184900	103134865	1671	1671	1671	1671	0
95	20231006	184800	103134865	1671	1671	1671	1671	0
96	20231006	184700	103134865	1671	1671	1671	1671	0
97	20231006	184600	103134865	1671	1671	1671	1671	0
98	20231006	184500	103134865	1671	1671	1671	1671	0
99	20231006	184400	103134865	1671	1671	1671	1671	0
100	20231006	184300	103134865	1671	1671	1671	1671	0
101	20231006	184200	103134865	1671	1671	1671	1671	0
102	20231006	184100	103134865	1671	1671	1671	1671	0
103	20231006	184000	103134865	1671	1671	1671	1671	0
104	20231006	183900	103134865	1671	1671	1671	1671	0
105	20231006	183800	103134865	1671	1671	1671	1671	0
106	20231006	183700	103134865	1671	1671	1671	1671	0
107	20231006	183600	103134865	1671	1671	1671	1671	0
108	20231006	183500	103134865	1671	1671	1671	1671	0
109	20231006	183400	103134865	1671	1671	1671	1671	0
110	20231006	183300	103134865	1671	1671	1671	1671	0
111	20231006	183200	103134865	1671	1671	1671	1671	0
112	20231006	183100	103134865	1671	1671	1671	1671	0
113	20231006	183000	103134865	1671	1671	1671	1671	0
114	20231006	182900	103134865	1671	1671	1671	1671	0
115	20231006	182800	103134865	1671	1671	1671	1671	0
116	20231006	182700	103134865	1671	1671	1671	1671	0
117	20231006	182600	103134865	1671	1671	1671	1671	0
118	20231006	182500	103134865	1671	1671	1671	1671	0
119	20231006	182400	103134865	1671	1671	1671	1671	0
120	20231006	182300	103134865	1671	1671	1671	1671	0
121	20231006	182200	103134865	1671	1671	1671	1671	0
122	20231006	182100	103134865	1671	1671	1671	1671	441
123	20231006	182000	103134865	1671	1671	1671	1671	0
124	20231006	181900	103134865	1671	1671	1671	1671	0
125	20231006	181800	103134865	1671	1671	1671	1671	0
126	20231006	181700	103134865	1671	1671	1671	1671	0
127	20231006	181600	103134865	1671	1671	1671	1671	0
128	20231006	181500	103134865	1671	1671	1671	1671	0
129	20231006	181400	103134865	1671	1671	1671	1671	0
130	20231006	181300	103134865	1671	1671	1671	1671	0
131	20231006	181200	103134865	1671	1671	1671	1671	0
132	20231006	181100	103134865	1671	1671	1671	1671	0
133	20231006	181000	103134865	1671	1671	1671	1671	0
134	20231006	180900	103134865	1671	1671	1671	1671	0
135	20231006	180800	103134865	1671	1671	1671	1671	0
136	20231006	180700	103134865	1671	1671	1671	1671	0
137	20231006	180600	103134865	1671	1671	1671	1671	0
138	20231006	180500	103134865	1671	1671	1671	1671	0
139	20231006	180400	103134865	1671	1671	1671	1671	0
140	20231006	180300	103134865	1671	1671	1671	1671	0
141	20231006	180200	103134865	1671	1671	1671	1671	0
142	20231006	180100	103134865	1671	1671	1671	1671	0
143	20231006	180000	103134865	1671	1671	1671	1671	0
144	20231006	175900	103134865	1671	1671	1671	1671	0
145	20231006	175800	103134865	1671	1671	1671	1671	0
146	20231006	175700	103134865	1671	1671	1671	1671	0
147	20231006	175600	103134865	1671	1671	1671	1671	0
148	20231006	175500	103134865	1671	1671	1671	1671	0
149	20231006	175400	103134865	1671	1671	1671	1671	0
150	20231006	175300	103134865	1671	1671	1671	1671	0
151	20231006	175200	103134865	1671	1671	1671	1671	0
152	20231006	175100	103134865	1671	1671	1671	1671	441
153	20231006	175000	103134865	1671	1671	1671	1671	0
154	20231006	174900	103134865	1671	1671	1671	1671	0
155	20231006	174800	103134865	1671	1671	1671	1671	0
156	20231006	174700	103134865	1671	1671	1671	1671	0
157	20231006	174600	103134865	1671	1671	1671	1671	0
158	20231006	174500	103134865	1671	1671	1671	1671	0
159	20231006	174400	103134865	1671	1671	1671	1671	0
160	20231006	174300	103134865	1671	1671	1671	1671	0
161	20231006	174200	103134865	1671	1671	1671	1671	0
162	20231006	174100	103134865	1671	1671	1671	1671	0
163	20231006	174000	103134865	1671	1671	1671	1671	0
164	20231006	173900	103134865	1671	1671	1671	1671	0
165	20231006	173800	103134865	1671	1671	1671	1671	0
166	20231006	173700	103134865	1671	1671	1671	1671	0
167	20231006	173600	103134865	1671	1671	1671	1671	0
168	20231006	173500	103134865	1671	1671	1671	1671	0
169	20231006	173400	103134865	1671	1671	1671	1671	0
170	20231006	173300	103134865	1671	1671	1671	1671	0
171	20231006	173200	103134865	1671	1671	1671	1671	0
172	20231006	173100	103134865	1671	1671	1671	1671	0
173	20231006	173000	103134865	1671	1671	1671	1671	0
174	20231006	172900	103134865	1671	1671	1671	1671	0
175	20231006	172800	103134865	1671	1671	1671	1671	0
176	20231006	172700	103134865	1671	1671	1671	1671	0
177	20231006	172600	103134865	1671	1671	1671	1671	0
178	20231006	172500	103134865	1671	1671	1671	1671	0
179	20231006	172400	103134865	1671	1671	1671	1671	0
180	20231006	172300	103134865	1671	1671	1671	1671	0
181	20231006	172200	103134865	1671	1671	1671	1671	0
182	20231006	172100	103134865	1671	1671	1671	1671	441
183	20231006	172000	103134865	1671	1671	1671	1671	0
184	20231006	171900	103134865	1671	1671	1671	1671	0
185	20231006	171800	103134865	1671	1671	1671	1671	0
186	20231006	171700	103134865	1671	1671	1671	1671	0
187	20231006	171600	103134865	1671	1671	1671	1671	0
188	20231006	171500	103134865	1671	1671	1671	1671	0
189	20231006	171400	103134865	1671	1671	1671	1671	0
190	20231006	171300	103134865	1671	1671	1671	1671	0
191	20231006	171200	103134865	1671	1671	1671	1671	0
192	20231006	171100	103134865	1671	1671	1671	1671	0
193	20231006	171000	103134865	1671	1671	1671	1671	0
194	20231006	170900	103134865	1671	1671	1671	1671	0
195	20231006	170800	103134865	1671	1671	1671	1671	0
196	20231006	170700	103134865	1671	1671	1671	1671	0
197	20231006	170600	103134865	1671	1671	1671	1671	0
198	20231006	170500	103134865	1671	1671	1671	1671	0
199	20231006	170400	103134865	1671	1671	1671	1671	0
200	20231006	170300	103134865	1671	1671	1671	1671	0
201	20231006	170200	103134865	1671	1671	1671	1671	0
202	20231006	170100	103134865	1671	1671	1671	1671	0
203	20231006	170000	103134865	1671	1671	1671	1671	0
204	20231006	165900	103134865	1671	1671	1671	1671	0
205	20231006	165800	103134865	1671	1671	1671	1671	0
206	20231006	165700	103134865	1671	1671	1671	1671	0
207	20231006	165600	103134865	1671	1671	1671	1671	0
208	20231006	165500	103134865	1671	1671	1671	1671	0
209	20231006	165400	103134865	1671	1671	1671	1671	0
210	20231006	165300	103134865	1671	1671	1671	1671	0
211	20231006	165200	103134865	1671	1671	1671	1671	0
212	20231006	165100	103134865	1671	1671	1671	1671	441
213	20231006	165000	103134865	1671	1671	1671	1671	0
214	20231006	164900	103134865	1671	1671	1671	1671	0
215	20231006	164800	103134865	1671	1671	1671	1671	0
216	20231006	164700	103134865	1671	1671	1671	1671	0
217	20231006	164600	103134865	1671	1671	1671	1671	0
218	20231006	164500	103134865	1671	1671	1671	1671	0
219	20231006	164400	103134865	1671	1671	1671	1671	0
220	20231006	164300	103134865	1671	1671	1671	1671	0
221	20231006	164200	103134865	1671	1671	1671	1671	0
222	20231006	164100	103134865	1671	1671	1671	1671	0
223	20231006	164000	103134865	1671	1671	1671	1671	0
224	20231006	163900	103134865	1671	1671	1671	1671	0
225	20231006	163800	103134865	1671	1671	1671	1671	0
226	20231006	163700	103134865	1671	1671	1671	1671	0
227	20231006	163600	103134865	1671	1671	1671	1671	0
228	20231006	163500	103134865	1671	1671	1671	1671	0
229	20231006	163400	103134865	1671	1671	1671	1671	0
230	20231006	163300	103134865	1671	1671	1671	1671	0
231	20231006	163200	103134865	1671	1671	1671	1671	0
232	20231006	163100	103134865	1671	1671	1671	1671	0
233	20231006	163000	103134865	1671	1671	1671	1671	0
234	20231006	162900	103134865	1671	1671	1671	1671	0
235	20231006	162800	103134865	1671	1671	1671	1671	0
236	20231006	162700	103134865	1671	1671	1671	1671	0
237	20231006	162600	103134865	1671	1671	1671	1671	0
238	20231006	162500	103134865	1671	1671	1671	1671	0
239	20231006	162400	103134865	1671	1671	1671	1671	0
240	20231006	162300	103134865	1671	1671	1671	1671	0
241	20231006	162200	103134865	1671	1671	1671	1671	0
242	20231006	162100	103134865	1671	1671	1671	1671	441
243	20231006	162000	103134865	1671	1671	1671	1671	0
244	20231006	161900	103134865	1671	1671	1671	1671	0
245	20231006	161800	103134865	1671	1671	1671	1671	0
246	20231006	161700	103134865	1671	1671	1671	1671	0
247	20231006	161600	103134865	1671	1671	1671	1671	0
248	20231006	161500	103134865	1671	1671	1671	1671	0
249	20231006	161400	103134865	1671	1671	1671	1671	0
250	20231006	161300	103134865	1671	1671	1671	1671	0
251	20231006	161200	103134865	1671	1671	1671	1671	0
252	20231006	161100	103134865	1671	1671	1671	1671	0
253	20231006	161000	103134865	1671	1671	1671	1671	0
254	20231006	160900	103134865	1671	1671	1671	1671	0
255	20231006	160800	103134865	1671	1671	1671	1671	0
256	20231006	160700	103134865	1671	1671	1671	1671	0
257	20231006	160600	103134865	1671	1671	1671	1671	0
258	20231006	160500	103134865	1671	1671	1671	1671	0
259	20231006	160400	103134865	1671	1671	1671	1671	0
260	20231006	160300	103134865	1671	1671	1671	1671	0
261	20231006	160200	103134865	1671	1671	1671	1671	0
262	20231006	160100	103134865	1671	1671	1671	1671	0
263	20231006	160000	103134865	1671	1671	1671	1671	0
264	20231006	155900	103134865	1671	1671	1671	1671	0
265	20231006	155800	103134865	1671	1671	1671	1671	0
266	20231006	155700	103134865	1671	1671	1671	1671	0
267	20231006	155600	103134865	1671	1671	1671	1671	0
268	20231006	155500	103134865	1671	1671	1671	1671	0
269	20231006	155400	103134865	1671	1671	1671	1671	0
270	20231006	155300	103134865	1671	1671	1671	1671	0
271	20231006	155200	103134865	1671	1671	1671	1671	0
272	20231006	155100	103134865	1671	1671	1671	1671	441
273	20231006	155000	103134865	1671	1671	1671	1671	0
274	20231006	154900	103134865	1671	1671	1671	1671	0
275	20231006	154800	103134865	1671	1671	1671	1671	0
276	20231006	154700	103134865	1671	1671	1671	1671	0
277	20231006	154600	103134865	1671	1671	1671	1671	0
278	20231006	154500	103134865	1671	1671	1671	1671	0
279	20231006	154400	103134865	1671	1671	1671	1671	0
280	20231006	154300	103134865	1671	1671	1671	1671	0
281	20231006	154200	103134865	1671	1671	1671	1671	0
282	20231006	154100	103134865	1671	1671	1671	1671	0
283	20231006	154000	103134865	1671	1671	1671	1671	0
284	20231006	153900	103134865	1671	1671	1671	1671	0
285	20231006	153800	103134865	1671	1671	1671	1671	0
286	20231006	153700	103134865	1671	1671	1671	1671	0
287	20231006	153600	103134865	1671	1671	1671	1671	0
288	20231006	153500	103134865	1671	1671	1671	1671	0
289	20231006	153400	103134865	1671	1671	1671	1671	0
290	20231006	153300	103134865	1671	1671	1671	1671	0
291	20231006	153200	103134865	1671	1671	1671	1671	0
292	20231006	153100	103134865	1671	1671	1671	1671	0
293	20231006	153000	103134865	1671	1671	1671	1671	441
294	20231006	152900	102397954	1673	1673	1673	1673	0
295	20231006	152800	102397954	1673	1673	1673	1673	0
296	20231006	152700	102397954	1673	1673	1673	1673	0
297	20231006	152600	102397954	1673	1673	1673	1673	0
298	20231006	152500	102397954	1673	1673	1673	1673	0
299	20231006	152400	102397954	1673	1673	1673	1673	0
300	20231006	152300	102397954	1673	1673	1673	1673	0
301	20231006	152200	102397954	1673	1673	1673	1673	0
302	20231006	152100	102397954	1673	1673	1673	1673	0
303	20231006	152000	102397954	1673	1673	1673	1673	0
304	20231006	151900	102397954	1673	1672	1673	1672	22
305	20231006	151800	102361164	1672	1672	1672	1672	128
306	20231006	151700	102147148	1672	1672	1672	1672	56
307	20231006	151600	102053516	1672	1672	1672	1672	0
308	20231006	151500	102053516	1672	1672	1672	1672	0
309	20231006	151400	102053516	1672	1672	1672	1672	500
310	20231006	151300	101217516	1673	1673	1673	1673	50
311	20231006	151200	101133866	1673	1673	1673	1673	0
312	20231006	151100	101133866	1673	1673	1673	1673	1
313	20231006	151000	101132193	1671	1671	1671	1671	132
314	20231006	150900	100911621	1673	1673	1673	1673	300
315	20231006	150800	100409721	1673	1673	1673	1673	0
316	20231006	150700	100409721	1673	1673	1673	1673	0
317	20231006	150600	100409721	1673	1673	1673	1673	0
318	20231006	150500	100409721	1673	1671	1673	1671	667
319	20231006	150400	99293940	1671	1671	1671	1671	151
320	20231006	150300	99041619	1670	1671	1671	1670	11
321	20231006	150200	99023248	1665	1665	1665	1665	0
322	20231006	150100	99023248	1665	1671	1671	1665	812
323	20231006	150000	97671262	1671	1671	1671	1671	2
324	20231006	145900	97667920	1671	1671	1671	1671	16
325	20231006	145800	97641184	1671	1671	1671	1671	0
326	20231006	145700	97641184	1671	1671	1671	1671	0
327	20231006	145600	97641184	1671	1671	1671	1671	386
328	20231006	145500	96996178	1670	1670	1670	1670	0
329	20231006	145400	96996178	1670	1670	1670	1670	0
330	20231006	145300	96996178	1670	1670	1670	1670	43
331	20231006	145200	96924368	1670	1669	1670	1669	61
332	20231006	145100	96822499	1662	1664	1664	1662	100
333	20231006	145000	96656286	1669	1669	1669	1669	0
334	20231006	144900	96656286	1669	1669	1669	1669	9
335	20231006	144800	96641265	1669	1669	1669	1669	1
336	20231006	144700	96639596	1666	1667	1667	1666	1646
337	20231006	144600	93896719	1673	1673	1673	1673	0
338	20231006	144500	93896719	1673	1673	1673	1673	1
339	20231006	144400	93895046	1673	1673	1673	1673	0
340	20231006	144300	93895046	1673	1673	1673	1673	0
341	20231006	144200	93895046	1673	1673	1673	1673	0
342	20231006	144100	93895046	1673	1673	1673	1673	0
343	20231006	144000	93895046	1673	1673	1673	1673	0
344	20231006	143900	93895046	1673	1673	1673	1673	0
345	20231006	143800	93895046	1673	1673	1673	1673	0
346	20231006	143700	93895046	1673	1673	1673	1673	0
347	20231006	143600	93895046	1673	1673	1673	1673	10
348	20231006	143500	93878316	1672	1672	1672	1672	0
349	20231006	143400	93878316	1672	1672	1672	1672	1
350	20231006	143300	93876644	1666	1666	1666	1666	0
351	20231006	143200	93876644	1666	1666	1666	1666	0
352	20231006	143100	93876644	1666	1666	1666	1666	200
353	20231006	143000	93543444	1673	1673	1673	1673	0
354	20231006	142900	93543444	1673	1673	1673	1673	42
355	20231006	142800	93473178	1676	1676	1676	1676	0
356	20231006	142700	93473178	1676	1676	1676	1676	0
357	20231006	142600	93473178	1676	1676	1676	1676	0
358	20231006	142500	93473178	1676	1676	1676	1676	0
359	20231006	142400	93473178	1676	1676	1676	1676	0
360	20231006	142300	93473178	1676	1676	1676	1676	0
361	20231006	142200	93473178	1676	1676	1676	1676	0
362	20231006	142100	93473178	1676	1676	1676	1676	0
363	20231006	142000	93473178	1676	1676	1676	1676	0
364	20231006	141900	93473178	1676	1676	1676	1676	76
365	20231006	141800	93345802	1679	1666	1679	1666	1000
366	20231006	141700	91672155	1666	1666	1670	1666	4
367	20231006	141600	91665487	1662	1665	1665	1662	7
368	20231006	141500	91653847	1671	1671	1671	1671	0
369	20231006	141400	91653847	1671	1671	1671	1671	0
370	20231006	141300	91653847	1671	1671	1671	1671	0
371	20231006	141200	91653847	1671	1671	1671	1671	2
372	20231006	141100	91650505	1671	1671	1671	1671	0
373	20231006	141000	91650505	1671	1671	1671	1665	4015
374	20231006	140900	84945061	1672	1672	1672	1672	0
375	20231006	140800	84945061	1672	1672	1672	1672	298
376	20231006	140700	84446805	1672	1672	1672	1672	2000
377	20231006	140600	81102805	1672	1672	1672	1672	5
378	20231006	140500	81094445	1672	1672	1672	1672	0
379	20231006	140400	81094445	1672	1672	1672	1672	0
380	20231006	140300	81094445	1672	1672	1672	1672	31
381	20231006	140200	81042613	1672	1672	1672	1672	0
382	20231006	140100	81042613	1672	1672	1672	1672	0
383	20231006	140000	81042613	1672	1672	1672	1672	0
384	20231006	135900	81042613	1672	1672	1672	1672	1
385	20231006	135800	81040941	1671	1671	1671	1671	0
386	20231006	135700	81040941	1671	1671	1671	1671	0
387	20231006	135600	81040941	1671	1671	1671	1671	0
388	20231006	135500	81040941	1671	1671	1671	1671	0
389	20231006	135400	81040941	1671	1671	1671	1671	0
390	20231006	135300	81040941	1671	1671	1671	1671	0
391	20231006	135200	81040941	1671	1671	1671	1671	110
392	20231006	135100	80857131	1672	1672	1672	1672	5201
393	20231006	135000	72161059	1672	1672	1672	1672	0
394	20231006	134900	72161059	1672	1672	1672	1672	0
395	20231006	134800	72161059	1672	1672	1672	1672	0
396	20231006	134700	72161059	1672	1672	1672	1672	0
397	20231006	134600	72161059	1672	1672	1672	1672	0
398	20231006	134500	72161059	1672	1672	1672	1672	0
399	20231006	134400	72161059	1672	1672	1672	1672	472
400	20231006	134300	71371875	1672	1672	1672	1672	0
401	20231006	134200	71371875	1672	1673	1673	1672	1000
402	20231006	134100	69699435	1678	1678	1678	1678	40
403	20231006	134000	69632315	1678	1678	1678	1678	3
404	20231006	133900	69627281	1679	1679	1679	1679	0
405	20231006	133800	69627281	1679	1679	1679	1679	0
406	20231006	133700	69627281	1679	1679	1679	1679	0
407	20231006	133600	69627281	1679	1679	1679	1679	0
408	20231006	133500	69627281	1679	1679	1679	1679	0
409	20231006	133400	69627281	1679	1679	1679	1679	0
410	20231006	133300	69627281	1679	1679	1679	1679	0
411	20231006	133200	69627281	1679	1679	1679	1679	0
412	20231006	133100	69627281	1679	1679	1679	1679	0
413	20231006	133000	69627281	1679	1679	1679	1679	0
414	20231006	132900	69627281	1679	1679	1679	1679	0
415	20231006	132800	69627281	1679	1679	1679	1679	0
416	20231006	132700	69627281	1679	1679	1679	1679	6
417	20231006	132600	69617207	1679	1679	1679	1679	0
418	20231006	132500	69617207	1679	1679	1679	1679	0
419	20231006	132400	69617207	1679	1679	1679	1679	0
420	20231006	132300	69617207	1679	1679	1679	1679	0
421	20231006	132200	69617207	1679	1679	1679	1679	0
422	20231006	132100	69617207	1679	1679	1679	1679	0
423	20231006	132000	69617207	1679	1679	1679	1679	0
424	20231006	131900	69617207	1679	1679	1679	1679	0
425	20231006	131800	69617207	1679	1679	1679	1679	0
426	20231006	131700	69617207	1679	1679	1679	1679	0
427	20231006	131600	69617207	1679	1679	1679	1679	0
428	20231006	131500	69617207	1679	1679	1679	1679	0
429	20231006	131400	69617207	1679	1679	1679	1679	0
430	20231006	131300	69617207	1679	1679	1679	1679	0
431	20231006	131200	69617207	1679	1679	1679	1679	0
432	20231006	131100	69617207	1679	1679	1679	1679	0
433	20231006	131000	69617207	1679	1679	1679	1679	1
434	20231006	130900	69615528	1679	1679	1679	1679	0
435	20231006	130800	69615528	1679	1679	1679	1679	0
436	20231006	130700	69615528	1679	1679	1679	1679	0
437	20231006	130600	69615528	1679	1679	1679	1679	0
438	20231006	130500	69615528	1679	1679	1679	1679	0
439	20231006	130400	69615528	1679	1679	1679	1679	0
440	20231006	130300	69615528	1679	1679	1679	1679	0
441	20231006	130200	69615528	1679	1679	1679	1679	0
442	20231006	130100	69615528	1679	1679	1679	1679	1
443	20231006	130000	69613849	1679	1679	1679	1679	0
444	20231006	125900	69613849	1679	1679	1679	1679	0
445	20231006	125800	69613849	1679	1679	1679	1679	0
446	20231006	125700	69613849	1679	1679	1679	1679	0
447	20231006	125600	69613849	1679	1679	1679	1679	0
448	20231006	125500	69613849	1679	1679	1679	1679	0
449	20231006	125400	69613849	1679	1679	1679	1679	0
450	20231006	125300	69613849	1679	1679	1679	1679	0
451	20231006	125200	69613849	1679	1679	1679	1679	25
452	20231006	125100	69571874	1679	1679	1679	1679	0
453	20231006	125000	69571874	1679	1679	1679	1679	0
454	20231006	124900	69571874	1679	1679	1679	1679	0
455	20231006	124800	69571874	1679	1679	1679	1679	0
456	20231006	124700	69571874	1679	1679	1679	1679	0
457	20231006	124600	69571874	1679	1679	1679	1679	0
458	20231006	124500	69571874	1679	1679	1679	1679	0
459	20231006	124400	69571874	1679	1679	1679	1679	0
460	20231006	124300	69571874	1679	1679	1679	1679	0
461	20231006	124200	69571874	1679	1679	1679	1679	0
462	20231006	124100	69571874	1679	1679	1679	1679	0
463	20231006	124000	69571874	1679	1679	1679	1679	0
464	20231006	123900	69571874	1679	1679	1679	1679	0
465	20231006	123800	69571874	1679	1679	1679	1679	0
466	20231006	123700	69571874	1679	1679	1679	1679	0
467	20231006	123600	69571874	1679	1679	1679	1679	0
468	20231006	123500	69571874	1679	1679	1679	1679	0
469	20231006	123400	69571874	1679	1679	1679	1679	0
470	20231006	123300	69571874	1679	1673	1679	1673	20
471	20231006	123200	69538354	1673	1673	1673	1673	0
472	20231006	123100	69538354	1673	1673	1673	1673	0
473	20231006	123000	69538354	1673	1673	1673	1673	0
474	20231006	122900	69538354	1673	1673	1673	1673	0
475	20231006	122800	69538354	1673	1673	1673	1673	526
476	20231006	122700	68658356	1673	1673	1673	1673	0
477	20231006	122600	68658356	1673	1673	1673	1673	0
478	20231006	122500	68658356	1673	1673	1673	1673	0
479	20231006	122400	68658356	1673	1673	1673	1673	0
480	20231006	122300	68658356	1673	1673	1673	1673	439
481	20231006	122200	67923909	1673	1673	1673	1673	1000
482	20231006	122100	66250909	1680	1680	1680	1680	22
483	20231006	122000	66213949	1680	1680	1680	1680	0
484	20231006	121900	66213949	1680	1680	1680	1680	0
485	20231006	121800	66213949	1680	1680	1680	1680	0
486	20231006	121700	66213949	1680	1680	1680	1680	0
487	20231006	121600	66213949	1680	1680	1680	1680	0
488	20231006	121500	66213949	1680	1680	1680	1680	10
489	20231006	121400	66197149	1673	1673	1673	1673	0
490	20231006	121300	66197149	1673	1673	1673	1673	0
491	20231006	121200	66197149	1673	1673	1673	1673	10
492	20231006	121100	66180419	1673	1673	1673	1673	0
493	20231006	121000	66180419	1673	1674	1674	1673	356
494	20231006	120900	65584830	1675	1676	1676	1675	1038
495	20231006	120800	63845528	1676	1676	1676	1676	8
496	20231006	120700	63832120	1676	1677	1677	1676	550
497	20231006	120600	62910270	1680	1680	1680	1680	0
498	20231006	120500	62910270	1680	1680	1680	1680	0
499	20231006	120400	62910270	1680	1680	1680	1680	3
500	20231006	120300	62905230	1680	1680	1680	1680	0
501	20231006	120200	62905230	1680	1680	1680	1680	0
502	20231006	120100	62905230	1680	1680	1680	1680	0
503	20231006	120000	62905230	1680	1680	1680	1680	0
504	20231006	115900	62905230	1680	1680	1680	1680	0
505	20231006	115800	62905230	1680	1680	1680	1680	0
506	20231006	115700	62905230	1680	1680	1680	1680	0
507	20231006	115600	62905230	1680	1680	1680	1680	0
508	20231006	115500	62905230	1680	1680	1680	1680	0
509	20231006	115400	62905230	1680	1680	1680	1680	0
510	20231006	115300	62905230	1680	1682	1682	1680	585
511	20231006	115200	61922422	1682	1682	1682	1682	0
512	20231006	115100	61922422	1682	1682	1682	1682	0
513	20231006	115000	61922422	1682	1682	1682	1682	0
514	20231006	114900	61922422	1682	1682	1682	1682	90
515	20231006	114800	61771042	1686	1686	1686	1686	0
516	20231006	114700	61771042	1686	1686	1686	1686	0
517	20231006	114600	61771042	1686	1686	1686	1686	0
518	20231006	114500	61771042	1686	1686	1686	1686	0
519	20231006	114400	61771042	1686	1686	1686	1686	0
520	20231006	114300	61771042	1686	1686	1686	1686	0
521	20231006	114200	61771042	1686	1686	1686	1686	10
522	20231006	114100	61754182	1682	1682	1682	1682	0
523	20231006	114000	61754182	1682	1682	1682	1682	170
524	20231006	113900	61468242	1687	1687	1687	1687	0
525	20231006	113800	61468242	1687	1687	1687	1687	0
526	20231006	113700	61468242	1687	1687	1687	1687	0
527	20231006	113600	61468242	1687	1687	1687	1687	0
528	20231006	113500	61468242	1687	1687	1687	1687	0
529	20231006	113400	61468242	1687	1687	1687	1687	1
530	20231006	113300	61466555	1681	1681	1681	1681	3
531	20231006	113200	61461512	1681	1681	1681	1681	4
532	20231006	113100	61454788	1680	1676	1688	1675	1120
533	20231006	113000	59578750	1680	1680	1680	1680	0
534	20231006	112900	59578750	1680	1680	1680	1680	1
535	20231006	112800	59577070	1680	1680	1680	1680	0
536	20231006	112700	59577070	1680	1680	1680	1680	0
537	20231006	112600	59577070	1680	1680	1680	1680	0
538	20231006	112500	59577070	1680	1680	1680	1680	0
539	20231006	112400	59577070	1680	1680	1680	1680	499
540	20231006	112300	58738750	1680	1680	1680	1680	0
541	20231006	112200	58738750	1680	1680	1680	1680	1
542	20231006	112100	58737070	1682	1683	1683	1682	884
543	20231006	112000	57250162	1689	1689	1689	1689	0
544	20231006	111900	57250162	1689	1689	1689	1689	0
545	20231006	111800	57250162	1689	1689	1689	1689	0
546	20231006	111700	57250162	1689	1689	1689	1689	0
547	20231006	111600	57250162	1689	1689	1689	1689	0
548	20231006	111500	57250162	1689	1689	1689	1689	0
549	20231006	111400	57250162	1689	1689	1689	1689	0
550	20231006	111300	57250162	1689	1689	1689	1689	0
551	20231006	111200	57250162	1689	1689	1689	1689	0
552	20231006	111100	57250162	1689	1689	1689	1689	0
553	20231006	111000	57250162	1689	1689	1689	1689	0
554	20231006	110900	57250162	1689	1689	1689	1689	1210
555	20231006	110800	55206472	1689	1689	1689	1689	21
556	20231006	110700	55171003	1689	1689	1689	1689	383
557	20231006	110600	54524116	1689	1689	1689	1689	0
558	20231006	110500	54524116	1689	1689	1689	1689	0
559	20231006	110400	54524116	1689	1689	1689	1689	0
560	20231006	110300	54524116	1689	1689	1689	1689	0
561	20231006	110200	54524116	1689	1689	1689	1689	0
562	20231006	110100	54524116	1689	1689	1689	1689	0
563	20231006	110000	54524116	1689	1689	1689	1689	0
564	20231006	105900	54524116	1689	1689	1689	1689	1000
565	20231006	105800	52835116	1689	1689	1689	1689	50
566	20231006	105700	52750666	1689	1689	1689	1689	0
567	20231006	105600	52750666	1689	1689	1689	1689	0
568	20231006	105500	52750666	1689	1689	1689	1689	0
569	20231006	105400	52750666	1689	1689	1689	1689	0
570	20231006	105300	52750666	1689	1689	1689	1689	0
571	20231006	105200	52750666	1689	1689	1689	1689	0
572	20231006	105100	52750666	1689	1689	1689	1689	0
573	20231006	105000	52750666	1689	1689	1689	1689	0
574	20231006	104900	52750666	1689	1689	1689	1689	0
575	20231006	104800	52750666	1689	1689	1689	1689	0
576	20231006	104700	52750666	1689	1689	1689	1689	0
577	20231006	104600	52750666	1689	1689	1689	1689	0
578	20231006	104500	52750666	1689	1689	1689	1689	2
579	20231006	104400	52747288	1682	1679	1682	1679	5574
580	20231006	104300	43384221	1675	1675	1675	1675	2
581	20231006	104200	43380871	1679	1675	1679	1675	6
582	20231006	104100	43370813	1675	1675	1675	1675	1
583	20231006	104000	43369138	1678	1678	1678	1678	0
584	20231006	103900	43369138	1678	1678	1678	1678	0
585	20231006	103800	43369138	1678	1678	1678	1678	0
586	20231006	103700	43369138	1678	1678	1678	1678	10
587	20231006	103600	43352358	1678	1678	1678	1678	1
588	20231006	103500	43350680	1673	1673	1673	1673	0
589	20231006	103400	43350680	1673	1673	1673	1673	0
590	20231006	103300	43350680	1673	1679	1679	1673	2000
591	20231006	103200	40004284	1680	1680	1680	1680	12
592	20231006	103100	39984124	1679	1679	1679	1679	0
593	20231006	103000	39984124	1679	1679	1679	1679	1
594	20231006	102900	39982445	1679	1679	1679	1679	600
595	20231006	102800	38975045	1682	1682	1682	1682	0
596	20231006	102700	38975045	1682	1682	1682	1682	0
597	20231006	102600	38975045	1682	1689	1689	1682	53
598	20231006	102500	38885878	1689	1680	1689	1680	83
599	20231006	102400	38745784	1679	1680	1680	1679	86
600	20231006	102300	38601383	1679	1679	1679	1679	1089
601	20231006	102200	36772952	1684	1684	1684	1684	1
602	20231006	102100	36771268	1678	1678	1678	1678	0
603	20231006	102000	36771268	1678	1679	1679	1678	2500
604	20231006	101900	32575167	1685	1685	1685	1685	0
605	20231006	101800	32575167	1685	1685	1685	1685	0
606	20231006	101700	32575167	1685	1685	1685	1685	10
607	20231006	101600	32558317	1685	1685	1685	1685	0
608	20231006	101500	32558317	1685	1685	1685	1685	11
609	20231006	101400	32539782	1690	1690	1690	1690	1
610	20231006	101300	32538092	1691	1691	1691	1691	0
611	20231006	101200	32538092	1691	1691	1691	1691	0
612	20231006	101100	32538092	1691	1691	1691	1691	0
613	20231006	101000	32538092	1691	1691	1691	1691	0
614	20231006	100900	32538092	1691	1691	1691	1691	0
615	20231006	100800	32538092	1691	1685	1691	1685	3049
616	20231006	100700	27385337	1685	1686	1688	1685	1465
617	20231006	100600	24914348	1685	1685	1685	1685	62
618	20231006	100500	24809878	1682	1682	1682	1682	0
619	20231006	100400	24809878	1682	1682	1682	1682	991
620	20231006	100300	23143016	1678	1680	1680	1678	3000
621	20231006	100200	18108118	1685	1685	1685	1685	0
622	20231006	100100	18108118	1685	1685	1685	1685	0
623	20231006	100000	18108118	1685	1685	1685	1685	426
624	20231006	095900	17390308	1684	1684	1684	1684	106
625	20231006	095800	17211804	1683	1680	1683	1680	1026
626	20231006	095700	15487032	1675	1675	1675	1675	0
627	20231006	095600	15487032	1675	1675	1675	1675	2052
628	20231006	095500	12049932	1673	1676	1676	1673	1235
629	20231006	095400	9982709	1676	1679	1680	1676	1573
630	20231006	095300	7344773	1680	1680	1680	1680	1
631	20231006	095200	7343093	1684	1684	1684	1684	0
632	20231006	095100	7343093	1684	1684	1684	1684	1
633	20231006	095000	7341409	1684	1671	1684	1671	40
634	20231006	094900	7274309	1671	1671	1671	1671	186
635	20231006	094800	6963503	1675	1675	1675	1675	12
636	20231006	094700	6943403	1670	1670	1670	1670	0
637	20231006	094600	6943403	1670	1680	1680	1670	73
638	20231006	094500	6821473	1684	1684	1684	1670	3503
639	20231006	094400	963277	1685	1685	1685	1685	0
640	20231006	094300	963277	1685	1685	1685	1685	0
641	20231006	094200	963277	1685	1685	1685	1685	0
642	20231006	094100	963277	1685	1685	1685	1685	5
643	20231006	094000	954852	1685	1685	1685	1685	0
644	20231006	093900	954852	1685	1685	1685	1685	0
645	20231006	093800	954852	1685	1685	1685	1685	0
646	20231006	093700	954852	1685	1685	1685	1685	1
647	20231006	093600	953167	1685	1685	1685	1685	1
648	20231006	093500	951482	1685	1685	1685	1685	0
649	20231006	093400	951482	1685	1685	1685	1685	5
650	20231006	093300	943057	1685	1685	1685	1685	0
651	20231006	093200	943057	1685	1685	1685	1685	4
652	20231006	093100	936317	1685	1673	1685	1673	11
653	20231006	093000	917818	1685	1685	1685	1685	0
654	20231006	092900	917818	1685	1685	1685	1685	0
655	20231006	092800	917818	1685	1685	1685	1685	0
656	20231006	092700	917818	1685	1685	1685	1685	7
657	20231006	092600	906023	1685	1685	1685	1685	10
658	20231006	092500	889173	1690	1690	1690	1690	1
659	20231006	092400	887483	1685	1685	1685	1685	1
660	20231006	092300	885798	1685	1685	1685	1685	23
661	20231006	092200	847043	1685	1685	1685	1685	0
662	20231006	092100	847043	1685	1685	1685	1685	0
663	20231006	092000	847043	1685	1685	1685	1685	0
664	20231006	091900	847043	1685	1685	1685	1685	1
665	20231006	091800	845358	1686	1686	1686	1686	0
666	20231006	091700	845358	1686	1686	1686	1686	0
667	20231006	091600	845358	1686	1686	1686	1686	0
668	20231006	091500	845358	1686	1686	1686	1686	0
669	20231006	091400	845358	1686	1686	1686	1686	0
670	20231006	091300	845358	1686	1690	1690	1686	61
671	20231006	091200	742508	1686	1686	1686	1686	0
672	20231006	091100	742508	1686	1686	1686	1686	41
673	20231006	091000	673382	1686	1686	1686	1686	0
674	20231006	090900	673382	1686	1686	1686	1686	0
675	20231006	090800	673382	1686	1686	1686	1686	20
676	20231006	090700	639662	1686	1686	1686	1686	0
677	20231006	090600	639662	1686	1686	1686	1686	6
678	20231006	090500	629546	1705	1705	1705	1705	0
679	20231006	090400	629546	1705	1690	1705	1690	171
680	20231006	090300	338290	1690	1690	1690	1690	1
681	20231006	090200	336600	1650	1650	1650	1650	0
682	20231006	090100	336600	1650	1650	1650	1650	0
683	20231006	090000	336600	1650	1650	1650	1650	204