KissMeData/214270/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202000	222204093	1867	1867	1867	1867	2666
3	20231027	201900	222204093	1867	1867	1867	1867	0
4	20231027	201800	222204093	1867	1867	1867	1867	0
5	20231027	201700	222204093	1867	1867	1867	1867	0
6	20231027	201600	222204093	1867	1867	1867	1867	0
7	20231027	201500	222204093	1867	1867	1867	1867	0
8	20231027	201400	222204093	1867	1867	1867	1867	0
9	20231027	201300	222204093	1867	1867	1867	1867	0
10	20231027	201200	222204093	1867	1867	1867	1867	0
11	20231027	201100	222204093	1867	1867	1867	1867	0
12	20231027	201000	222204093	1867	1867	1867	1867	0
13	20231027	200900	222204093	1867	1867	1867	1867	0
14	20231027	200800	222204093	1867	1867	1867	1867	0
15	20231027	200700	222204093	1867	1867	1867	1867	0
16	20231027	200600	222204093	1867	1867	1867	1867	0
17	20231027	200500	222204093	1867	1867	1867	1867	0
18	20231027	200400	222204093	1867	1867	1867	1867	0
19	20231027	200300	222204093	1867	1867	1867	1867	0
20	20231027	200200	222204093	1867	1867	1867	1867	0
21	20231027	200100	222204093	1867	1867	1867	1867	0
22	20231027	200000	222204093	1867	1867	1867	1867	0
23	20231027	195900	222204093	1867	1867	1867	1867	0
24	20231027	195800	222204093	1867	1867	1867	1867	0
25	20231027	195700	222204093	1867	1867	1867	1867	0
26	20231027	195600	222204093	1867	1867	1867	1867	0
27	20231027	195500	222204093	1867	1867	1867	1867	0
28	20231027	195400	222204093	1867	1867	1867	1867	0
29	20231027	195300	222204093	1867	1867	1867	1867	0
30	20231027	195200	222204093	1867	1867	1867	1867	0
31	20231027	195100	222204093	1867	1867	1867	1867	0
32	20231027	195000	222204093	1867	1867	1867	1867	2666
33	20231027	194900	222204093	1867	1867	1867	1867	0
34	20231027	194800	222204093	1867	1867	1867	1867	0
35	20231027	194700	222204093	1867	1867	1867	1867	0
36	20231027	194600	222204093	1867	1867	1867	1867	0
37	20231027	194500	222204093	1867	1867	1867	1867	0
38	20231027	194400	222204093	1867	1867	1867	1867	0
39	20231027	194300	222204093	1867	1867	1867	1867	0
40	20231027	194200	222204093	1867	1867	1867	1867	0
41	20231027	194100	222204093	1867	1867	1867	1867	0
42	20231027	194000	222204093	1867	1867	1867	1867	0
43	20231027	193900	222204093	1867	1867	1867	1867	0
44	20231027	193800	222204093	1867	1867	1867	1867	0
45	20231027	193700	222204093	1867	1867	1867	1867	0
46	20231027	193600	222204093	1867	1867	1867	1867	0
47	20231027	193500	222204093	1867	1867	1867	1867	0
48	20231027	193400	222204093	1867	1867	1867	1867	0
49	20231027	193300	222204093	1867	1867	1867	1867	0
50	20231027	193200	222204093	1867	1867	1867	1867	0
51	20231027	193100	222204093	1867	1867	1867	1867	0
52	20231027	193000	222204093	1867	1867	1867	1867	0
53	20231027	192900	222204093	1867	1867	1867	1867	0
54	20231027	192800	222204093	1867	1867	1867	1867	0
55	20231027	192700	222204093	1867	1867	1867	1867	0
56	20231027	192600	222204093	1867	1867	1867	1867	0
57	20231027	192500	222204093	1867	1867	1867	1867	0
58	20231027	192400	222204093	1867	1867	1867	1867	0
59	20231027	192300	222204093	1867	1867	1867	1867	0
60	20231027	192200	222204093	1867	1867	1867	1867	0
61	20231027	192100	222204093	1867	1867	1867	1867	0
62	20231027	192000	222204093	1867	1867	1867	1867	2666
63	20231027	191900	222204093	1867	1867	1867	1867	0
64	20231027	191800	222204093	1867	1867	1867	1867	0
65	20231027	191700	222204093	1867	1867	1867	1867	0
66	20231027	191600	222204093	1867	1867	1867	1867	0
67	20231027	191500	222204093	1867	1867	1867	1867	0
68	20231027	191400	222204093	1867	1867	1867	1867	0
69	20231027	191300	222204093	1867	1867	1867	1867	0
70	20231027	191200	222204093	1867	1867	1867	1867	0
71	20231027	191100	222204093	1867	1867	1867	1867	0
72	20231027	191000	222204093	1867	1867	1867	1867	0
73	20231027	190900	222204093	1867	1867	1867	1867	0
74	20231027	190800	222204093	1867	1867	1867	1867	0
75	20231027	190700	222204093	1867	1867	1867	1867	0
76	20231027	190600	222204093	1867	1867	1867	1867	0
77	20231027	190500	222204093	1867	1867	1867	1867	0
78	20231027	190400	222204093	1867	1867	1867	1867	0
79	20231027	190300	222204093	1867	1867	1867	1867	0
80	20231027	190200	222204093	1867	1867	1867	1867	0
81	20231027	190100	222204093	1867	1867	1867	1867	0
82	20231027	190000	222204093	1867	1867	1867	1867	0
83	20231027	185900	222204093	1867	1867	1867	1867	0
84	20231027	185800	222204093	1867	1867	1867	1867	0
85	20231027	185700	222204093	1867	1867	1867	1867	0
86	20231027	185600	222204093	1867	1867	1867	1867	0
87	20231027	185500	222204093	1867	1867	1867	1867	0
88	20231027	185400	222204093	1867	1867	1867	1867	0
89	20231027	185300	222204093	1867	1867	1867	1867	0
90	20231027	185200	222204093	1867	1867	1867	1867	0
91	20231027	185100	222204093	1867	1867	1867	1867	0
92	20231027	185000	222204093	1867	1867	1867	1867	2666
93	20231027	184900	222204093	1867	1867	1867	1867	0
94	20231027	184800	222204093	1867	1867	1867	1867	0
95	20231027	184700	222204093	1867	1867	1867	1867	0
96	20231027	184600	222204093	1867	1867	1867	1867	0
97	20231027	184500	222204093	1867	1867	1867	1867	0
98	20231027	184400	222204093	1867	1867	1867	1867	0
99	20231027	184300	222204093	1867	1867	1867	1867	0
100	20231027	184200	222204093	1867	1867	1867	1867	0
101	20231027	184100	222204093	1867	1867	1867	1867	0
102	20231027	184000	222204093	1867	1867	1867	1867	0
103	20231027	183900	222204093	1867	1867	1867	1867	0
104	20231027	183800	222204093	1867	1867	1867	1867	0
105	20231027	183700	222204093	1867	1867	1867	1867	0
106	20231027	183600	222204093	1867	1867	1867	1867	0
107	20231027	183500	222204093	1867	1867	1867	1867	0
108	20231027	183400	222204093	1867	1867	1867	1867	0
109	20231027	183300	222204093	1867	1867	1867	1867	0
110	20231027	183200	222204093	1867	1867	1867	1867	0
111	20231027	183100	222204093	1867	1867	1867	1867	0
112	20231027	183000	222204093	1867	1867	1867	1867	0
113	20231027	182900	222204093	1867	1867	1867	1867	0
114	20231027	182800	222204093	1867	1867	1867	1867	0
115	20231027	182700	222204093	1867	1867	1867	1867	0
116	20231027	182600	222204093	1867	1867	1867	1867	0
117	20231027	182500	222204093	1867	1867	1867	1867	0
118	20231027	182400	222204093	1867	1867	1867	1867	0
119	20231027	182300	222204093	1867	1867	1867	1867	0
120	20231027	182200	222204093	1867	1867	1867	1867	0
121	20231027	182100	222204093	1867	1867	1867	1867	0
122	20231027	182000	222204093	1867	1867	1867	1867	2666
123	20231027	181900	222204093	1867	1867	1867	1867	0
124	20231027	181800	222204093	1867	1867	1867	1867	0
125	20231027	181700	222204093	1867	1867	1867	1867	0
126	20231027	181600	222204093	1867	1867	1867	1867	0
127	20231027	181500	222204093	1867	1867	1867	1867	0
128	20231027	181400	222204093	1867	1867	1867	1867	0
129	20231027	181300	222204093	1867	1867	1867	1867	0
130	20231027	181200	222204093	1867	1867	1867	1867	0
131	20231027	181100	222204093	1867	1867	1867	1867	0
132	20231027	181000	222204093	1867	1867	1867	1867	0
133	20231027	180900	222204093	1867	1867	1867	1867	0
134	20231027	180800	222204093	1867	1867	1867	1867	0
135	20231027	180700	222204093	1867	1867	1867	1867	0
136	20231027	180600	222204093	1867	1867	1867	1867	0
137	20231027	180500	222204093	1867	1867	1867	1867	0
138	20231027	180400	222204093	1867	1867	1867	1867	0
139	20231027	180300	222204093	1867	1867	1867	1867	0
140	20231027	180200	222204093	1867	1867	1867	1867	0
141	20231027	180100	222204093	1867	1867	1867	1867	0
142	20231027	180000	222204093	1867	1867	1867	1867	0
143	20231027	175900	222204093	1867	1867	1867	1867	0
144	20231027	175800	222204093	1867	1867	1867	1867	0
145	20231027	175700	222204093	1867	1867	1867	1867	0
146	20231027	175600	222204093	1867	1867	1867	1867	0
147	20231027	175500	222204093	1867	1867	1867	1867	0
148	20231027	175400	222204093	1867	1867	1867	1867	0
149	20231027	175300	222204093	1867	1867	1867	1867	0
150	20231027	175200	222204093	1867	1867	1867	1867	0
151	20231027	175100	222204093	1867	1867	1867	1867	0
152	20231027	175000	222204093	1867	1867	1867	1867	2666
153	20231027	174900	222204093	1867	1867	1867	1867	0
154	20231027	174800	222204093	1867	1867	1867	1867	0
155	20231027	174700	222204093	1867	1867	1867	1867	0
156	20231027	174600	222204093	1867	1867	1867	1867	0
157	20231027	174500	222204093	1867	1867	1867	1867	0
158	20231027	174400	222204093	1867	1867	1867	1867	0
159	20231027	174300	222204093	1867	1867	1867	1867	0
160	20231027	174200	222204093	1867	1867	1867	1867	0
161	20231027	174100	222204093	1867	1867	1867	1867	0
162	20231027	174000	222204093	1867	1867	1867	1867	0
163	20231027	173900	222204093	1867	1867	1867	1867	0
164	20231027	173800	222204093	1867	1867	1867	1867	0
165	20231027	173700	222204093	1867	1867	1867	1867	0
166	20231027	173600	222204093	1867	1867	1867	1867	0
167	20231027	173500	222204093	1867	1867	1867	1867	0
168	20231027	173400	222204093	1867	1867	1867	1867	0
169	20231027	173300	222204093	1867	1867	1867	1867	0
170	20231027	173200	222204093	1867	1867	1867	1867	0
171	20231027	173100	222204093	1867	1867	1867	1867	0
172	20231027	173000	222204093	1867	1867	1867	1867	0
173	20231027	172900	222204093	1867	1867	1867	1867	0
174	20231027	172800	222204093	1867	1867	1867	1867	0
175	20231027	172700	222204093	1867	1867	1867	1867	0
176	20231027	172600	222204093	1867	1867	1867	1867	0
177	20231027	172500	222204093	1867	1867	1867	1867	0
178	20231027	172400	222204093	1867	1867	1867	1867	0
179	20231027	172300	222204093	1867	1867	1867	1867	0
180	20231027	172200	222204093	1867	1867	1867	1867	0
181	20231027	172100	222204093	1867	1867	1867	1867	0
182	20231027	172000	222204093	1867	1867	1867	1867	2666
183	20231027	171900	222204093	1867	1867	1867	1867	0
184	20231027	171800	222204093	1867	1867	1867	1867	0
185	20231027	171700	222204093	1867	1867	1867	1867	0
186	20231027	171600	222204093	1867	1867	1867	1867	0
187	20231027	171500	222204093	1867	1867	1867	1867	0
188	20231027	171400	222204093	1867	1867	1867	1867	0
189	20231027	171300	222204093	1867	1867	1867	1867	0
190	20231027	171200	222204093	1867	1867	1867	1867	0
191	20231027	171100	222204093	1867	1867	1867	1867	0
192	20231027	171000	222204093	1867	1867	1867	1867	0
193	20231027	170900	222204093	1867	1867	1867	1867	0
194	20231027	170800	222204093	1867	1867	1867	1867	0
195	20231027	170700	222204093	1867	1867	1867	1867	0
196	20231027	170600	222204093	1867	1867	1867	1867	0
197	20231027	170500	222204093	1867	1867	1867	1867	0
198	20231027	170400	222204093	1867	1867	1867	1867	0
199	20231027	170300	222204093	1867	1867	1867	1867	0
200	20231027	170200	222204093	1867	1867	1867	1867	0
201	20231027	170100	222204093	1867	1867	1867	1867	0
202	20231027	170000	222204093	1867	1867	1867	1867	0
203	20231027	165900	222204093	1867	1867	1867	1867	0
204	20231027	165800	222204093	1867	1867	1867	1867	0
205	20231027	165700	222204093	1867	1867	1867	1867	0
206	20231027	165600	222204093	1867	1867	1867	1867	0
207	20231027	165500	222204093	1867	1867	1867	1867	0
208	20231027	165400	222204093	1867	1867	1867	1867	0
209	20231027	165300	222204093	1867	1867	1867	1867	0
210	20231027	165200	222204093	1867	1867	1867	1867	0
211	20231027	165100	222204093	1867	1867	1867	1867	0
212	20231027	165000	222204093	1867	1867	1867	1867	2666
213	20231027	164900	222204093	1867	1867	1867	1867	0
214	20231027	164800	222204093	1867	1867	1867	1867	0
215	20231027	164700	222204093	1867	1867	1867	1867	0
216	20231027	164600	222204093	1867	1867	1867	1867	0
217	20231027	164500	222204093	1867	1867	1867	1867	0
218	20231027	164400	222204093	1867	1867	1867	1867	0
219	20231027	164300	222204093	1867	1867	1867	1867	0
220	20231027	164200	222204093	1867	1867	1867	1867	0
221	20231027	164100	222204093	1867	1867	1867	1867	0
222	20231027	164000	222204093	1867	1867	1867	1867	0
223	20231027	163900	222204093	1867	1867	1867	1867	0
224	20231027	163800	222204093	1867	1867	1867	1867	0
225	20231027	163700	222204093	1867	1867	1867	1867	0
226	20231027	163600	222204093	1867	1867	1867	1867	0
227	20231027	163500	222204093	1867	1867	1867	1867	0
228	20231027	163400	222204093	1867	1867	1867	1867	0
229	20231027	163300	222204093	1867	1867	1867	1867	0
230	20231027	163200	222204093	1867	1867	1867	1867	0
231	20231027	163100	222204093	1867	1867	1867	1867	0
232	20231027	163000	222204093	1867	1867	1867	1867	0
233	20231027	162900	222204093	1867	1867	1867	1867	0
234	20231027	162800	222204093	1867	1867	1867	1867	0
235	20231027	162700	222204093	1867	1867	1867	1867	0
236	20231027	162600	222204093	1867	1867	1867	1867	0
237	20231027	162500	222204093	1867	1867	1867	1867	0
238	20231027	162400	222204093	1867	1867	1867	1867	0
239	20231027	162300	222204093	1867	1867	1867	1867	0
240	20231027	162200	222204093	1867	1867	1867	1867	0
241	20231027	162100	222204093	1867	1867	1867	1867	0
242	20231027	162000	222204093	1867	1867	1867	1867	2666
243	20231027	161900	222204093	1867	1867	1867	1867	0
244	20231027	161800	222204093	1867	1867	1867	1867	0
245	20231027	161700	222204093	1867	1867	1867	1867	0
246	20231027	161600	222204093	1867	1867	1867	1867	0
247	20231027	161500	222204093	1867	1867	1867	1867	0
248	20231027	161400	222204093	1867	1867	1867	1867	0
249	20231027	161300	222204093	1867	1867	1867	1867	0
250	20231027	161200	222204093	1867	1867	1867	1867	0
251	20231027	161100	222204093	1867	1867	1867	1867	0
252	20231027	161000	222204093	1867	1867	1867	1867	0
253	20231027	160900	222204093	1867	1867	1867	1867	0
254	20231027	160800	222204093	1867	1867	1867	1867	0
255	20231027	160700	222204093	1867	1867	1867	1867	0
256	20231027	160600	222204093	1867	1867	1867	1867	0
257	20231027	160500	222204093	1867	1867	1867	1867	0
258	20231027	160400	222204093	1867	1867	1867	1867	0
259	20231027	160300	222204093	1867	1867	1867	1867	0
260	20231027	160200	222204093	1867	1867	1867	1867	0
261	20231027	160100	222204093	1867	1867	1867	1867	0
262	20231027	160000	222204093	1867	1867	1867	1867	0
263	20231027	155900	222204093	1867	1867	1867	1867	0
264	20231027	155800	222204093	1867	1867	1867	1867	0
265	20231027	155700	222204093	1867	1867	1867	1867	0
266	20231027	155600	222204093	1867	1867	1867	1867	0
267	20231027	155500	222204093	1867	1867	1867	1867	0
268	20231027	155400	222204093	1867	1867	1867	1867	0
269	20231027	155300	222204093	1867	1867	1867	1867	0
270	20231027	155200	222204093	1867	1867	1867	1867	0
271	20231027	155100	222204093	1867	1867	1867	1867	0
272	20231027	155000	222204093	1867	1867	1867	1867	2666
273	20231027	154900	222204093	1867	1867	1867	1867	0
274	20231027	154800	222204093	1867	1867	1867	1867	0
275	20231027	154700	222204093	1867	1867	1867	1867	0
276	20231027	154600	222204093	1867	1867	1867	1867	0
277	20231027	154500	222204093	1867	1867	1867	1867	0
278	20231027	154400	222204093	1867	1867	1867	1867	0
279	20231027	154300	222204093	1867	1867	1867	1867	0
280	20231027	154200	222204093	1867	1867	1867	1867	0
281	20231027	154100	222204093	1867	1867	1867	1867	0
282	20231027	154000	222204093	1867	1867	1867	1867	0
283	20231027	153900	222204093	1867	1867	1867	1867	0
284	20231027	153800	222204093	1867	1867	1867	1867	0
285	20231027	153700	222204093	1867	1867	1867	1867	0
286	20231027	153600	222204093	1867	1867	1867	1867	0
287	20231027	153500	222204093	1867	1867	1867	1867	0
288	20231027	153400	222204093	1867	1867	1867	1867	0
289	20231027	153300	222204093	1867	1867	1867	1867	0
290	20231027	153200	222204093	1867	1867	1867	1867	0
291	20231027	153100	222204093	1867	1867	1867	1867	0
292	20231027	153000	222204093	1867	1867	1867	1867	2666
293	20231027	152900	217226671	1867	1867	1867	1867	0
294	20231027	152800	217226671	1867	1867	1867	1867	0
295	20231027	152700	217226671	1867	1867	1867	1867	0
296	20231027	152600	217226671	1867	1867	1867	1867	0
297	20231027	152500	217226671	1867	1867	1867	1867	0
298	20231027	152400	217226671	1867	1867	1867	1867	0
299	20231027	152300	217226671	1867	1867	1867	1867	0
300	20231027	152200	217226671	1867	1867	1867	1867	0
301	20231027	152100	217226671	1867	1867	1867	1867	0
302	20231027	152000	217226671	1867	1867	1867	1867	0
303	20231027	151900	217226671	1867	1867	1867	1867	0
304	20231027	151800	217226671	1867	1867	1867	1867	0
305	20231027	151700	217226671	1867	1875	1875	1866	9186
306	20231027	151600	200048071	1875	1875	1875	1875	1108
307	20231027	151500	197970571	1875	1875	1875	1875	744
308	20231027	151400	196575571	1875	1877	1877	1875	200
309	20231027	151300	196200409	1878	1878	1878	1878	188
310	20231027	151200	195847345	1878	1878	1878	1878	2033
311	20231027	151100	192029371	1881	1881	1881	1881	17
312	20231027	151000	191997394	1881	1881	1881	1881	1
313	20231027	150900	191995513	1878	1878	1878	1878	0
314	20231027	150800	191995513	1878	1876	1878	1876	254
315	20231027	150700	191518503	1877	1874	1877	1874	439
316	20231027	150600	190695452	1873	1873	1873	1873	0
317	20231027	150500	190695452	1873	1873	1873	1873	0
318	20231027	150400	190695452	1873	1873	1873	1873	0
319	20231027	150300	190695452	1873	1873	1873	1873	0
320	20231027	150200	190695452	1873	1873	1873	1873	0
321	20231027	150100	190695452	1873	1873	1873	1873	200
322	20231027	150000	190320852	1873	1873	1873	1873	378
323	20231027	145900	189612858	1873	1873	1873	1873	0
324	20231027	145800	189612858	1873	1873	1873	1873	0
325	20231027	145700	189612858	1873	1873	1873	1873	0
326	20231027	145600	189612858	1873	1873	1873	1873	0
327	20231027	145500	189612858	1873	1873	1873	1873	3
328	20231027	145400	189607239	1876	1876	1876	1876	0
329	20231027	145300	189607239	1876	1876	1876	1876	0
330	20231027	145200	189607239	1876	1876	1876	1876	8
331	20231027	145100	189592231	1876	1876	1876	1876	0
332	20231027	145000	189592231	1876	1876	1876	1876	0
333	20231027	144900	189592231	1876	1875	1876	1875	344
334	20231027	144800	188947091	1874	1874	1874	1874	2
335	20231027	144700	188943343	1874	1874	1874	1874	18
336	20231027	144600	188909611	1876	1876	1876	1876	0
337	20231027	144500	188909611	1876	1876	1876	1876	1
338	20231027	144400	188907735	1872	1872	1872	1872	0
339	20231027	144300	188907735	1872	1872	1872	1872	3
340	20231027	144200	188902119	1866	1866	1866	1866	0
341	20231027	144100	188902119	1866	1866	1866	1866	0
342	20231027	144000	188902119	1866	1866	1866	1866	0
343	20231027	143900	188902119	1866	1866	1866	1866	0
344	20231027	143800	188902119	1866	1866	1866	1866	0
345	20231027	143700	188902119	1866	1866	1866	1866	0
346	20231027	143600	188902119	1866	1866	1866	1866	0
347	20231027	143500	188902119	1866	1866	1866	1866	0
348	20231027	143400	188902119	1866	1866	1866	1866	0
349	20231027	143300	188902119	1866	1866	1866	1866	0
350	20231027	143200	188902119	1866	1866	1866	1866	3
351	20231027	143100	188896521	1869	1869	1869	1869	2
352	20231027	143000	188892783	1869	1869	1869	1869	0
353	20231027	142900	188892783	1869	1869	1885	1869	1013
354	20231027	142800	186991161	1868	1866	1868	1865	555
355	20231027	142700	185954434	1865	1865	1865	1865	0
356	20231027	142600	185954434	1865	1865	1865	1865	0
357	20231027	142500	185954434	1865	1865	1865	1865	0
358	20231027	142400	185954434	1865	1867	1867	1865	1249
359	20231027	142300	183623882	1867	1867	1867	1867	1248
360	20231027	142200	181293866	1867	1867	1867	1867	10
361	20231027	142100	181275196	1868	1868	1868	1868	1000
362	20231027	142000	179407196	1868	1868	1868	1868	0
363	20231027	141900	179407196	1868	1868	1868	1868	5
364	20231027	141800	179397856	1869	1869	1869	1869	21
365	20231027	141700	179358607	1869	1869	1869	1867	21
366	20231027	141600	179319360	1867	1867	1867	1867	0
367	20231027	141500	179319360	1867	1867	1867	1867	46
368	20231027	141400	179233478	1867	1867	1867	1867	533
369	20231027	141300	178238367	1867	1869	1869	1867	746
370	20231027	141200	176845385	1870	1870	1870	1870	0
371	20231027	141100	176845385	1870	1871	1871	1870	18
372	20231027	141000	176811717	1871	1871	1871	1871	0
373	20231027	140900	176811717	1871	1871	1871	1871	3
374	20231027	140800	176806104	1872	1872	1872	1872	0
375	20231027	140700	176806104	1872	1872	1872	1872	0
376	20231027	140600	176806104	1872	1872	1872	1872	0
377	20231027	140500	176806104	1872	1872	1872	1872	0
378	20231027	140400	176806104	1872	1872	1872	1872	305
379	20231027	140300	176235144	1872	1872	1872	1872	1
380	20231027	140200	176233272	1873	1873	1873	1873	0
381	20231027	140100	176233272	1873	1873	1873	1873	67
382	20231027	140000	176107781	1875	1875	1875	1875	126
383	20231027	135900	175871531	1875	1875	1875	1875	0
384	20231027	135800	175871531	1875	1875	1875	1875	0
385	20231027	135700	175871531	1875	1875	1875	1875	0
386	20231027	135600	175871531	1875	1875	1875	1875	0
387	20231027	135500	175871531	1875	1875	1875	1875	18
388	20231027	135400	175837781	1877	1877	1877	1877	0
389	20231027	135300	175837781	1877	1877	1877	1877	0
390	20231027	135200	175837781	1877	1877	1877	1877	0
391	20231027	135100	175837781	1877	1877	1877	1877	0
392	20231027	135000	175837781	1877	1877	1877	1877	0
393	20231027	134900	175837781	1877	1877	1877	1877	0
394	20231027	134800	175837781	1877	1877	1877	1877	0
395	20231027	134700	175837781	1877	1877	1877	1877	0
396	20231027	134600	175837781	1877	1877	1877	1877	13
397	20231027	134500	175813380	1877	1876	1877	1876	13
398	20231027	134400	175788980	1877	1877	1877	1877	2
399	20231027	134300	175785226	1879	1879	1879	1879	1
400	20231027	134200	175783347	1878	1879	1879	1878	18
401	20231027	134100	175749526	1879	1879	1879	1879	26
402	20231027	134000	175700672	1879	1879	1879	1879	0
403	20231027	133900	175700672	1879	1877	1879	1877	418
404	20231027	133800	174915857	1876	1873	1876	1873	698
405	20231027	133700	173607324	1873	1872	1873	1872	277
406	20231027	133600	173088636	1872	1872	1872	1872	77
407	20231027	133500	172944492	1872	1872	1872	1872	65
408	20231027	133400	172822812	1871	1871	1871	1871	200
409	20231027	133300	172448612	1868	1868	1868	1868	0
410	20231027	133200	172448612	1868	1868	1868	1868	0
411	20231027	133100	172448612	1868	1868	1868	1868	0
412	20231027	133000	172448612	1868	1868	1868	1868	0
413	20231027	132900	172448612	1868	1868	1868	1868	4
414	20231027	132800	172441140	1868	1868	1868	1868	0
415	20231027	132700	172441140	1868	1868	1868	1868	0
416	20231027	132600	172441140	1868	1868	1868	1868	0
417	20231027	132500	172441140	1868	1868	1868	1867	235
418	20231027	132400	172002276	1869	1869	1869	1869	0
419	20231027	132300	172002276	1869	1869	1869	1869	46
420	20231027	132200	171916302	1868	1868	1868	1868	0
421	20231027	132100	171916302	1868	1866	1868	1866	669
422	20231027	132000	170667346	1870	1870	1870	1870	0
423	20231027	131900	170667346	1870	1870	1870	1870	0
424	20231027	131800	170667346	1870	1872	1872	1865	2686
425	20231027	131700	165646249	1875	1875	1875	1875	0
426	20231027	131600	165646249	1875	1875	1875	1875	0
427	20231027	131500	165646249	1875	1875	1875	1875	0
428	20231027	131400	165646249	1875	1877	1877	1875	120
429	20231027	131300	165421134	1878	1879	1879	1878	266
430	20231027	131200	164921446	1884	1884	1884	1884	7
431	20231027	131100	164908258	1887	1887	1887	1887	0
432	20231027	131000	164908258	1887	1887	1887	1887	0
433	20231027	130900	164908258	1887	1886	1887	1886	114
434	20231027	130800	164693210	1887	1887	1887	1887	1
435	20231027	130700	164691323	1886	1886	1886	1886	44
436	20231027	130600	164608339	1878	1878	1878	1878	201
437	20231027	130500	164230861	1886	1880	1886	1879	44
438	20231027	130400	164148177	1887	1887	1887	1887	0
439	20231027	130300	164148177	1887	1887	1887	1887	0
440	20231027	130200	164148177	1887	1887	1887	1887	0
441	20231027	130100	164148177	1887	1887	1887	1887	0
442	20231027	130000	164148177	1887	1887	1887	1887	0
443	20231027	125900	164148177	1887	1887	1887	1887	1
444	20231027	125800	164146290	1881	1887	1887	1881	3
445	20231027	125700	164140640	1875	1888	1888	1875	41
446	20231027	125600	164063299	1889	1887	1889	1887	32
447	20231027	125500	164002884	1888	1871	1888	1871	4
448	20231027	125400	163995351	1889	1889	1889	1889	0
449	20231027	125300	163995351	1889	1887	1889	1887	44
450	20231027	125200	163912321	1870	1870	1870	1870	0
451	20231027	125100	163912321	1870	1873	1873	1870	1062
452	20231027	125000	161925091	1870	1870	1870	1870	0
453	20231027	124900	161925091	1870	1882	1882	1870	254
454	20231027	124800	161449633	1883	1883	1883	1883	0
455	20231027	124700	161449633	1883	1883	1883	1883	0
456	20231027	124600	161449633	1883	1883	1883	1883	0
457	20231027	124500	161449633	1883	1883	1883	1883	2
458	20231027	124400	161445867	1883	1872	1883	1872	1751
459	20231027	124300	158160946	1872	1873	1873	1872	336
460	20231027	124200	157531854	1872	1872	1872	1872	0
461	20231027	124100	157531854	1872	1899	1899	1872	9097
462	20231027	124000	140451870	1899	1899	1899	1899	0
463	20231027	123900	140451870	1899	1899	1899	1899	230
464	20231027	123800	140015100	1897	1897	1897	1897	0
465	20231027	123700	140015100	1897	1899	1899	1897	67
466	20231027	123600	139887938	1899	1899	1899	1899	0
467	20231027	123500	139887938	1899	1898	1899	1898	106
468	20231027	123400	139686748	1900	1900	1900	1900	0
469	20231027	123300	139686748	1900	1900	1900	1900	0
470	20231027	123200	139686748	1900	1900	1900	1900	0
471	20231027	123100	139686748	1900	1900	1900	1900	36
472	20231027	123000	139618348	1900	1899	1900	1898	49
473	20231027	122900	139525304	1899	1899	1899	1899	15
474	20231027	122800	139496819	1898	1898	1898	1898	0
475	20231027	122700	139496819	1898	1898	1898	1898	25
476	20231027	122600	139449369	1900	1897	1900	1897	398
477	20231027	122500	138693890	1896	1897	1897	1896	120
478	20231027	122400	138466270	1898	1898	1898	1898	200
479	20231027	122300	138086670	1901	1901	1901	1901	60
480	20231027	122200	137972610	1901	1901	1901	1901	0
481	20231027	122100	137972610	1901	1901	1901	1901	0
482	20231027	122000	137972610	1901	1901	1901	1901	0
483	20231027	121900	137972610	1901	1901	1901	1901	0
484	20231027	121800	137972610	1901	1901	1901	1901	0
485	20231027	121700	137972610	1901	1901	1901	1901	0
486	20231027	121600	137972610	1901	1902	1903	1901	7
487	20231027	121500	137959296	1903	1903	1903	1903	0
488	20231027	121400	137959296	1903	1903	1903	1903	0
489	20231027	121300	137959296	1903	1902	1903	1902	3
490	20231027	121200	137953589	1901	1901	1901	1894	102
491	20231027	121100	137760305	1902	1900	1902	1900	6
492	20231027	121000	137748903	1901	1903	1903	1901	15
493	20231027	120900	137720373	1902	1896	1902	1896	2000
494	20231027	120800	133917340	1897	1897	1897	1897	0
495	20231027	120700	133917340	1897	1897	1897	1897	0
496	20231027	120600	133917340	1897	1897	1897	1897	0
497	20231027	120500	133917340	1897	1897	1897	1897	0
498	20231027	120400	133917340	1897	1897	1897	1897	154
499	20231027	120300	133625202	1900	1900	1900	1900	0
500	20231027	120200	133625202	1900	1900	1900	1900	0
501	20231027	120100	133625202	1900	1900	1900	1900	383
502	20231027	120000	132897502	1902	1902	1902	1902	0
503	20231027	115900	132897502	1902	1902	1902	1902	0
504	20231027	115800	132897502	1902	1902	1902	1900	97
505	20231027	115700	132713028	1901	1901	1901	1901	0
506	20231027	115600	132713028	1901	1901	1901	1901	75
507	20231027	115500	132570453	1901	1901	1901	1901	25
508	20231027	115400	132522928	1902	1902	1902	1902	134
509	20231027	115300	132268060	1902	1902	1902	1902	0
510	20231027	115200	132268060	1902	1902	1902	1902	366
511	20231027	115100	131571928	1900	1900	1900	1900	0
512	20231027	115000	131571928	1900	1902	1902	1900	35
513	20231027	114900	131505408	1901	1901	1901	1901	0
514	20231027	114800	131505408	1901	1901	1901	1901	51
515	20231027	114700	131408457	1902	1902	1902	1902	0
516	20231027	114600	131408457	1902	1902	1902	1902	38
517	20231027	114500	131336181	1902	1902	1902	1902	12
518	20231027	114400	131313357	1902	1902	1902	1902	0
519	20231027	114300	131313357	1902	1902	1902	1902	1
520	20231027	114200	131311455	1902	1902	1902	1902	0
521	20231027	114100	131311455	1902	1902	1902	1902	1
522	20231027	114000	131309553	1902	1902	1902	1902	10
523	20231027	113900	131290533	1902	1902	1902	1902	0
524	20231027	113800	131290533	1902	1902	1902	1902	0
525	20231027	113700	131290533	1902	1902	1902	1902	43
526	20231027	113600	131208747	1903	1903	1903	1903	0
527	20231027	113500	131208747	1903	1903	1903	1903	225
528	20231027	113400	130780572	1903	1903	1903	1903	0
529	20231027	113300	130780572	1903	1903	1903	1903	0
530	20231027	113200	130780572	1903	1903	1903	1903	0
531	20231027	113100	130780572	1903	1903	1903	1903	0
532	20231027	113000	130780572	1903	1903	1903	1903	10
533	20231027	112900	130761542	1903	1903	1903	1903	2
534	20231027	112800	130757736	1901	1901	1901	1901	0
535	20231027	112700	130757736	1901	1901	1901	1901	514
536	20231027	112600	129780622	1901	1901	1901	1901	0
537	20231027	112500	129780622	1901	1902	1902	1901	1305
538	20231027	112400	127299801	1902	1902	1902	1902	415
539	20231027	112300	126510471	1904	1904	1904	1904	0
540	20231027	112200	126510471	1904	1904	1904	1904	43
541	20231027	112100	126428599	1904	1904	1904	1904	6
542	20231027	112000	126417175	1900	1900	1900	1900	5
543	20231027	111900	126407675	1900	1896	1900	1895	6402
544	20231027	111800	114260191	1896	1896	1896	1896	6
545	20231027	111700	114248815	1895	1895	1895	1895	8
546	20231027	111600	114233655	1896	1896	1896	1896	0
547	20231027	111500	114233655	1896	1896	1896	1896	0
548	20231027	111400	114233655	1896	1896	1896	1896	0
549	20231027	111300	114233655	1896	1896	1896	1896	0
550	20231027	111200	114233655	1896	1896	1896	1896	0
551	20231027	111100	114233655	1896	1896	1896	1896	0
552	20231027	111000	114233655	1896	1896	1896	1896	2
553	20231027	110900	114229863	1899	1899	1899	1899	0
554	20231027	110800	114229863	1899	1899	1899	1899	10
555	20231027	110700	114210873	1894	1894	1894	1894	0
556	20231027	110600	114210873	1894	1894	1894	1894	200
557	20231027	110500	113832073	1893	1893	1893	1893	0
558	20231027	110400	113832073	1893	1893	1893	1893	0
559	20231027	110300	113832073	1893	1895	1895	1893	17
560	20231027	110200	113799890	1893	1893	1893	1893	56
561	20231027	110100	113693882	1899	1899	1899	1899	0
562	20231027	110000	113693882	1899	1898	1899	1898	835
563	20231027	105900	112109002	1899	1897	1899	1897	514
564	20231027	105800	111133132	1897	1897	1897	1897	0
565	20231027	105700	111133132	1897	1897	1897	1897	200
566	20231027	105600	110753732	1897	1897	1897	1897	0
567	20231027	105500	110753732	1897	1897	1897	1897	0
568	20231027	105400	110753732	1897	1897	1897	1897	11
569	20231027	105300	110732865	1894	1897	1897	1894	69
570	20231027	105200	110602137	1896	1897	1898	1894	238
571	20231027	105100	110150625	1894	1895	1896	1894	722
572	20231027	105000	108782344	1894	1894	1894	1894	0
573	20231027	104900	108782344	1894	1894	1894	1894	343
574	20231027	104800	108132702	1894	1894	1894	1894	1
575	20231027	104700	108130808	1894	1894	1894	1894	0
576	20231027	104600	108130808	1894	1895	1895	1894	1028
577	20231027	104500	106183249	1895	1895	1895	1895	69
578	20231027	104400	106052494	1895	1895	1895	1895	50
579	20231027	104300	105957744	1893	1893	1893	1893	0
580	20231027	104200	105957744	1893	1892	1895	1892	2221
581	20231027	104100	101751716	1891	1891	1891	1891	1397
582	20231027	104000	99109989	1889	1889	1889	1889	0
583	20231027	103900	99109989	1889	1889	1889	1889	296
584	20231027	103800	98550845	1889	1889	1889	1889	17
585	20231027	103700	98518732	1889	1889	1889	1889	700
586	20231027	103600	97196432	1887	1886	1887	1886	114
587	20231027	103500	96981315	1886	1886	1886	1886	548
588	20231027	103400	95947787	1885	1884	1885	1884	280
589	20231027	103300	95420154	1878	1882	1882	1878	2051
590	20231027	103200	91560256	1882	1882	1882	1882	0
591	20231027	103100	91560256	1882	1882	1882	1882	0
592	20231027	103000	91560256	1882	1882	1882	1882	0
593	20231027	102900	91560256	1882	1882	1882	1882	22
594	20231027	102800	91518852	1880	1880	1880	1880	876
595	20231027	102700	89871972	1875	1880	1880	1875	421
596	20231027	102600	89080692	1875	1875	1875	1875	0
597	20231027	102500	89080692	1875	1875	1875	1875	3
598	20231027	102400	89075067	1880	1880	1880	1880	6
599	20231027	102300	89063787	1875	1875	1875	1875	0
600	20231027	102200	89063787	1875	1875	1875	1875	2
601	20231027	102100	89060037	1871	1871	1871	1871	0
602	20231027	102000	89060037	1871	1871	1871	1871	0
603	20231027	101900	89060037	1871	1879	1883	1871	565
604	20231027	101800	87996930	1877	1874	1877	1874	2358
605	20231027	101700	83574650	1864	1864	1864	1864	24
606	20231027	101600	83529914	1873	1870	1873	1870	512
607	20231027	101500	82571628	1863	1869	1870	1863	281
608	20231027	101400	82047306	1868	1866	1868	1866	6
609	20231027	101300	82036104	1866	1866	1866	1866	0
610	20231027	101200	82036104	1866	1866	1866	1866	173
611	20231027	101100	81713286	1866	1866	1866	1866	0
612	20231027	101000	81713286	1866	1866	1866	1866	0
613	20231027	100900	81713286	1866	1865	1866	1865	411
614	20231027	100800	80946746	1861	1861	1861	1861	0
615	20231027	100700	80946746	1861	1861	1861	1861	0
616	20231027	100600	80946746	1861	1861	1864	1861	1215
617	20231027	100500	78685060	1861	1861	1861	1861	0
618	20231027	100400	78685060	1861	1861	1861	1861	5
619	20231027	100300	78675755	1851	1851	1851	1851	0
620	20231027	100200	78675755	1851	1860	1860	1850	5467
621	20231027	100100	68558739	1860	1860	1860	1860	91
622	20231027	100000	68389479	1863	1863	1863	1863	1
623	20231027	095900	68387616	1864	1864	1864	1864	0
624	20231027	095800	68387616	1864	1864	1864	1864	0
625	20231027	095700	68387616	1864	1864	1864	1864	0
626	20231027	095600	68387616	1864	1864	1864	1864	112
627	20231027	095500	68178848	1864	1864	1864	1864	0
628	20231027	095400	68178848	1864	1864	1864	1864	0
629	20231027	095300	68178848	1864	1864	1864	1864	0
630	20231027	095200	68178848	1864	1864	1864	1864	1
631	20231027	095100	68176984	1864	1864	1864	1864	1000
632	20231027	095000	66312984	1864	1864	1864	1864	3
633	20231027	094900	66307392	1864	1864	1864	1864	2
634	20231027	094800	66303664	1857	1857	1857	1857	12
635	20231027	094700	66281380	1856	1856	1856	1856	1
636	20231027	094600	66279524	1854	1854	1854	1854	0
637	20231027	094500	66279524	1854	1854	1854	1854	673
638	20231027	094400	65031782	1850	1851	1853	1850	3090
639	20231027	094300	59313010	1851	1854	1854	1850	1174
640	20231027	094200	57137528	1857	1863	1863	1855	2519
641	20231027	094100	52451984	1863	1869	1869	1863	2398
642	20231027	094000	47978698	1870	1870	1870	1868	231
643	20231027	093900	47546749	1870	1875	1875	1870	48
644	20231027	093800	47456984	1875	1875	1875	1875	2
645	20231027	093700	47453234	1876	1876	1876	1876	1
646	20231027	093600	47451358	1870	1876	1876	1870	598
647	20231027	093500	46329792	1877	1877	1877	1876	134
648	20231027	093400	46078374	1870	1877	1877	1870	1358
649	20231027	093300	43537073	1873	1873	1873	1873	2
650	20231027	093200	43533327	1877	1871	1877	1871	27
651	20231027	093100	43482771	1870	1870	1870	1870	71
652	20231027	093000	43350001	1870	1871	1871	1870	738
653	20231027	092900	41969229	1872	1877	1877	1872	795
654	20231027	092800	40480979	1877	1877	1877	1877	135
655	20231027	092700	40227584	1872	1877	1877	1871	452
656	20231027	092600	39379840	1877	1878	1878	1870	1540
657	20231027	092500	36488461	1878	1877	1878	1877	487
658	20231027	092400	35574080	1878	1878	1878	1872	373
659	20231027	092300	34873646	1872	1872	1872	1872	0
660	20231027	092200	34873646	1872	1872	1872	1872	190
661	20231027	092100	34517966	1872	1872	1872	1872	0
662	20231027	092000	34517966	1872	1872	1872	1872	0
663	20231027	091900	34517966	1872	1878	1878	1872	2590
664	20231027	091800	29660695	1879	1879	1879	1879	1
665	20231027	091700	29658816	1879	1882	1882	1879	610
666	20231027	091600	28511026	1882	1882	1882	1882	1
667	20231027	091500	28509144	1878	1881	1882	1878	112
668	20231027	091400	28298396	1884	1884	1884	1884	0
669	20231027	091300	28298396	1884	1884	1884	1884	100
670	20231027	091200	28109996	1886	1886	1886	1886	0
671	20231027	091100	28109996	1886	1886	1886	1886	0
672	20231027	091000	28109996	1886	1886	1886	1886	1
673	20231027	090900	28108110	1876	1883	1883	1876	3525
674	20231027	090800	21477660	1880	1880	1880	1880	0
675	20231027	090700	21477660	1880	1880	1880	1880	0
676	20231027	090600	21477660	1880	1894	1894	1880	593
677	20231027	090500	20362669	1894	1879	1894	1878	1322
678	20231027	090400	17879893	1875	1875	1875	1875	0
679	20231027	090300	17879893	1875	1892	1892	1874	1971
680	20231027	090200	14157300	1888	1884	1895	1870	2343
681	20231027	090100	9736370	1882	1881	1882	1881	2650
682	20231027	090000	4751142	1880	1862	1880	1862	2550