KissMeData/359090/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205400	96301546	1168	1168	1168	1168	2020
3	20231012	205300	96301546	1168	1168	1168	1168	0
4	20231012	205200	96301546	1168	1168	1168	1168	0
5	20231012	205100	96301546	1168	1168	1168	1168	0
6	20231012	205000	96301546	1168	1168	1168	1168	0
7	20231012	204900	96301546	1168	1168	1168	1168	0
8	20231012	204800	96301546	1168	1168	1168	1168	0
9	20231012	204700	96301546	1168	1168	1168	1168	0
10	20231012	204600	96301546	1168	1168	1168	1168	0
11	20231012	204500	96301546	1168	1168	1168	1168	0
12	20231012	204400	96301546	1168	1168	1168	1168	0
13	20231012	204300	96301546	1168	1168	1168	1168	0
14	20231012	204200	96301546	1168	1168	1168	1168	0
15	20231012	204100	96301546	1168	1168	1168	1168	0
16	20231012	204000	96301546	1168	1168	1168	1168	0
17	20231012	203900	96301546	1168	1168	1168	1168	0
18	20231012	203800	96301546	1168	1168	1168	1168	0
19	20231012	203700	96301546	1168	1168	1168	1168	0
20	20231012	203600	96301546	1168	1168	1168	1168	0
21	20231012	203500	96301546	1168	1168	1168	1168	0
22	20231012	203400	96301546	1168	1168	1168	1168	0
23	20231012	203300	96301546	1168	1168	1168	1168	0
24	20231012	203200	96301546	1168	1168	1168	1168	0
25	20231012	203100	96301546	1168	1168	1168	1168	0
26	20231012	203000	96301546	1168	1168	1168	1168	0
27	20231012	202900	96301546	1168	1168	1168	1168	0
28	20231012	202800	96301546	1168	1168	1168	1168	0
29	20231012	202700	96301546	1168	1168	1168	1168	0
30	20231012	202600	96301546	1168	1168	1168	1168	0
31	20231012	202500	96301546	1168	1168	1168	1168	0
32	20231012	202400	96301546	1168	1168	1168	1168	2020
33	20231012	202300	96301546	1168	1168	1168	1168	0
34	20231012	202200	96301546	1168	1168	1168	1168	0
35	20231012	202100	96301546	1168	1168	1168	1168	0
36	20231012	202000	96301546	1168	1168	1168	1168	0
37	20231012	201900	96301546	1168	1168	1168	1168	0
38	20231012	201800	96301546	1168	1168	1168	1168	0
39	20231012	201700	96301546	1168	1168	1168	1168	0
40	20231012	201600	96301546	1168	1168	1168	1168	0
41	20231012	201500	96301546	1168	1168	1168	1168	0
42	20231012	201400	96301546	1168	1168	1168	1168	0
43	20231012	201300	96301546	1168	1168	1168	1168	0
44	20231012	201200	96301546	1168	1168	1168	1168	0
45	20231012	201100	96301546	1168	1168	1168	1168	0
46	20231012	201000	96301546	1168	1168	1168	1168	0
47	20231012	200900	96301546	1168	1168	1168	1168	0
48	20231012	200800	96301546	1168	1168	1168	1168	0
49	20231012	200700	96301546	1168	1168	1168	1168	0
50	20231012	200600	96301546	1168	1168	1168	1168	0
51	20231012	200500	96301546	1168	1168	1168	1168	0
52	20231012	200400	96301546	1168	1168	1168	1168	0
53	20231012	200300	96301546	1168	1168	1168	1168	0
54	20231012	200200	96301546	1168	1168	1168	1168	0
55	20231012	200100	96301546	1168	1168	1168	1168	0
56	20231012	200000	96301546	1168	1168	1168	1168	0
57	20231012	195900	96301546	1168	1168	1168	1168	0
58	20231012	195800	96301546	1168	1168	1168	1168	0
59	20231012	195700	96301546	1168	1168	1168	1168	0
60	20231012	195600	96301546	1168	1168	1168	1168	0
61	20231012	195500	96301546	1168	1168	1168	1168	0
62	20231012	195400	96301546	1168	1168	1168	1168	2020
63	20231012	195300	96301546	1168	1168	1168	1168	0
64	20231012	195200	96301546	1168	1168	1168	1168	0
65	20231012	195100	96301546	1168	1168	1168	1168	0
66	20231012	195000	96301546	1168	1168	1168	1168	0
67	20231012	194900	96301546	1168	1168	1168	1168	0
68	20231012	194800	96301546	1168	1168	1168	1168	0
69	20231012	194700	96301546	1168	1168	1168	1168	0
70	20231012	194600	96301546	1168	1168	1168	1168	0
71	20231012	194500	96301546	1168	1168	1168	1168	0
72	20231012	194400	96301546	1168	1168	1168	1168	0
73	20231012	194300	96301546	1168	1168	1168	1168	0
74	20231012	194200	96301546	1168	1168	1168	1168	0
75	20231012	194100	96301546	1168	1168	1168	1168	0
76	20231012	194000	96301546	1168	1168	1168	1168	0
77	20231012	193900	96301546	1168	1168	1168	1168	0
78	20231012	193800	96301546	1168	1168	1168	1168	0
79	20231012	193700	96301546	1168	1168	1168	1168	0
80	20231012	193600	96301546	1168	1168	1168	1168	0
81	20231012	193500	96301546	1168	1168	1168	1168	0
82	20231012	193400	96301546	1168	1168	1168	1168	0
83	20231012	193300	96301546	1168	1168	1168	1168	0
84	20231012	193200	96301546	1168	1168	1168	1168	0
85	20231012	193100	96301546	1168	1168	1168	1168	0
86	20231012	193000	96301546	1168	1168	1168	1168	0
87	20231012	192900	96301546	1168	1168	1168	1168	0
88	20231012	192800	96301546	1168	1168	1168	1168	0
89	20231012	192700	96301546	1168	1168	1168	1168	0
90	20231012	192600	96301546	1168	1168	1168	1168	0
91	20231012	192500	96301546	1168	1168	1168	1168	0
92	20231012	192400	96301546	1168	1168	1168	1168	2020
93	20231012	192300	96301546	1168	1168	1168	1168	0
94	20231012	192200	96301546	1168	1168	1168	1168	0
95	20231012	192100	96301546	1168	1168	1168	1168	0
96	20231012	192000	96301546	1168	1168	1168	1168	0
97	20231012	191900	96301546	1168	1168	1168	1168	0
98	20231012	191800	96301546	1168	1168	1168	1168	0
99	20231012	191700	96301546	1168	1168	1168	1168	0
100	20231012	191600	96301546	1168	1168	1168	1168	0
101	20231012	191500	96301546	1168	1168	1168	1168	0
102	20231012	191400	96301546	1168	1168	1168	1168	0
103	20231012	191300	96301546	1168	1168	1168	1168	0
104	20231012	191200	96301546	1168	1168	1168	1168	0
105	20231012	191100	96301546	1168	1168	1168	1168	0
106	20231012	191000	96301546	1168	1168	1168	1168	0
107	20231012	190900	96301546	1168	1168	1168	1168	0
108	20231012	190800	96301546	1168	1168	1168	1168	0
109	20231012	190700	96301546	1168	1168	1168	1168	0
110	20231012	190600	96301546	1168	1168	1168	1168	0
111	20231012	190500	96301546	1168	1168	1168	1168	0
112	20231012	190400	96301546	1168	1168	1168	1168	0
113	20231012	190300	96301546	1168	1168	1168	1168	0
114	20231012	190200	96301546	1168	1168	1168	1168	0
115	20231012	190100	96301546	1168	1168	1168	1168	0
116	20231012	190000	96301546	1168	1168	1168	1168	0
117	20231012	185900	96301546	1168	1168	1168	1168	0
118	20231012	185800	96301546	1168	1168	1168	1168	0
119	20231012	185700	96301546	1168	1168	1168	1168	0
120	20231012	185600	96301546	1168	1168	1168	1168	0
121	20231012	185500	96301546	1168	1168	1168	1168	0
122	20231012	185400	96301546	1168	1168	1168	1168	2020
123	20231012	185300	96301546	1168	1168	1168	1168	0
124	20231012	185200	96301546	1168	1168	1168	1168	0
125	20231012	185100	96301546	1168	1168	1168	1168	0
126	20231012	185000	96301546	1168	1168	1168	1168	0
127	20231012	184900	96301546	1168	1168	1168	1168	0
128	20231012	184800	96301546	1168	1168	1168	1168	0
129	20231012	184700	96301546	1168	1168	1168	1168	0
130	20231012	184600	96301546	1168	1168	1168	1168	0
131	20231012	184500	96301546	1168	1168	1168	1168	0
132	20231012	184400	96301546	1168	1168	1168	1168	0
133	20231012	184300	96301546	1168	1168	1168	1168	0
134	20231012	184200	96301546	1168	1168	1168	1168	0
135	20231012	184100	96301546	1168	1168	1168	1168	0
136	20231012	184000	96301546	1168	1168	1168	1168	0
137	20231012	183900	96301546	1168	1168	1168	1168	0
138	20231012	183800	96301546	1168	1168	1168	1168	0
139	20231012	183700	96301546	1168	1168	1168	1168	0
140	20231012	183600	96301546	1168	1168	1168	1168	0
141	20231012	183500	96301546	1168	1168	1168	1168	0
142	20231012	183400	96301546	1168	1168	1168	1168	0
143	20231012	183300	96301546	1168	1168	1168	1168	0
144	20231012	183200	96301546	1168	1168	1168	1168	0
145	20231012	183100	96301546	1168	1168	1168	1168	0
146	20231012	183000	96301546	1168	1168	1168	1168	0
147	20231012	182900	96301546	1168	1168	1168	1168	0
148	20231012	182800	96301546	1168	1168	1168	1168	0
149	20231012	182700	96301546	1168	1168	1168	1168	0
150	20231012	182600	96301546	1168	1168	1168	1168	0
151	20231012	182500	96301546	1168	1168	1168	1168	0
152	20231012	182400	96301546	1168	1168	1168	1168	2020
153	20231012	182300	96301546	1168	1168	1168	1168	0
154	20231012	182200	96301546	1168	1168	1168	1168	0
155	20231012	182100	96301546	1168	1168	1168	1168	0
156	20231012	182000	96301546	1168	1168	1168	1168	0
157	20231012	181900	96301546	1168	1168	1168	1168	0
158	20231012	181800	96301546	1168	1168	1168	1168	0
159	20231012	181700	96301546	1168	1168	1168	1168	0
160	20231012	181600	96301546	1168	1168	1168	1168	0
161	20231012	181500	96301546	1168	1168	1168	1168	0
162	20231012	181400	96301546	1168	1168	1168	1168	0
163	20231012	181300	96301546	1168	1168	1168	1168	0
164	20231012	181200	96301546	1168	1168	1168	1168	0
165	20231012	181100	96301546	1168	1168	1168	1168	0
166	20231012	181000	96301546	1168	1168	1168	1168	0
167	20231012	180900	96301546	1168	1168	1168	1168	0
168	20231012	180800	96301546	1168	1168	1168	1168	0
169	20231012	180700	96301546	1168	1168	1168	1168	0
170	20231012	180600	96301546	1168	1168	1168	1168	0
171	20231012	180500	96301546	1168	1168	1168	1168	0
172	20231012	180400	96301546	1168	1168	1168	1168	0
173	20231012	180300	96301546	1168	1168	1168	1168	0
174	20231012	180200	96301546	1168	1168	1168	1168	0
175	20231012	180100	96301546	1168	1168	1168	1168	0
176	20231012	180000	96301546	1168	1168	1168	1168	0
177	20231012	175900	96301546	1168	1168	1168	1168	0
178	20231012	175800	96301546	1168	1168	1168	1168	0
179	20231012	175700	96301546	1168	1168	1168	1168	0
180	20231012	175600	96301546	1168	1168	1168	1168	0
181	20231012	175500	96301546	1168	1168	1168	1168	0
182	20231012	175400	96301546	1168	1168	1168	1168	2020
183	20231012	175300	96301546	1168	1168	1168	1168	0
184	20231012	175200	96301546	1168	1168	1168	1168	0
185	20231012	175100	96301546	1168	1168	1168	1168	0
186	20231012	175000	96301546	1168	1168	1168	1168	0
187	20231012	174900	96301546	1168	1168	1168	1168	0
188	20231012	174800	96301546	1168	1168	1168	1168	0
189	20231012	174700	96301546	1168	1168	1168	1168	0
190	20231012	174600	96301546	1168	1168	1168	1168	0
191	20231012	174500	96301546	1168	1168	1168	1168	0
192	20231012	174400	96301546	1168	1168	1168	1168	0
193	20231012	174300	96301546	1168	1168	1168	1168	0
194	20231012	174200	96301546	1168	1168	1168	1168	0
195	20231012	174100	96301546	1168	1168	1168	1168	0
196	20231012	174000	96301546	1168	1168	1168	1168	0
197	20231012	173900	96301546	1168	1168	1168	1168	0
198	20231012	173800	96301546	1168	1168	1168	1168	0
199	20231012	173700	96301546	1168	1168	1168	1168	0
200	20231012	173600	96301546	1168	1168	1168	1168	0
201	20231012	173500	96301546	1168	1168	1168	1168	0
202	20231012	173400	96301546	1168	1168	1168	1168	0
203	20231012	173300	96301546	1168	1168	1168	1168	0
204	20231012	173200	96301546	1168	1168	1168	1168	0
205	20231012	173100	96301546	1168	1168	1168	1168	0
206	20231012	173000	96301546	1168	1168	1168	1168	0
207	20231012	172900	96301546	1168	1168	1168	1168	0
208	20231012	172800	96301546	1168	1168	1168	1168	0
209	20231012	172700	96301546	1168	1168	1168	1168	0
210	20231012	172600	96301546	1168	1168	1168	1168	0
211	20231012	172500	96301546	1168	1168	1168	1168	0
212	20231012	172400	96301546	1168	1168	1168	1168	2020
213	20231012	172300	96301546	1168	1168	1168	1168	0
214	20231012	172200	96301546	1168	1168	1168	1168	0
215	20231012	172100	96301546	1168	1168	1168	1168	0
216	20231012	172000	96301546	1168	1168	1168	1168	0
217	20231012	171900	96301546	1168	1168	1168	1168	0
218	20231012	171800	96301546	1168	1168	1168	1168	0
219	20231012	171700	96301546	1168	1168	1168	1168	0
220	20231012	171600	96301546	1168	1168	1168	1168	0
221	20231012	171500	96301546	1168	1168	1168	1168	0
222	20231012	171400	96301546	1168	1168	1168	1168	0
223	20231012	171300	96301546	1168	1168	1168	1168	0
224	20231012	171200	96301546	1168	1168	1168	1168	0
225	20231012	171100	96301546	1168	1168	1168	1168	0
226	20231012	171000	96301546	1168	1168	1168	1168	0
227	20231012	170900	96301546	1168	1168	1168	1168	0
228	20231012	170800	96301546	1168	1168	1168	1168	0
229	20231012	170700	96301546	1168	1168	1168	1168	0
230	20231012	170600	96301546	1168	1168	1168	1168	0
231	20231012	170500	96301546	1168	1168	1168	1168	0
232	20231012	170400	96301546	1168	1168	1168	1168	0
233	20231012	170300	96301546	1168	1168	1168	1168	0
234	20231012	170200	96301546	1168	1168	1168	1168	0
235	20231012	170100	96301546	1168	1168	1168	1168	0
236	20231012	170000	96301546	1168	1168	1168	1168	0
237	20231012	165900	96301546	1168	1168	1168	1168	0
238	20231012	165800	96301546	1168	1168	1168	1168	0
239	20231012	165700	96301546	1168	1168	1168	1168	0
240	20231012	165600	96301546	1168	1168	1168	1168	0
241	20231012	165500	96301546	1168	1168	1168	1168	0
242	20231012	165400	96301546	1168	1168	1168	1168	2020
243	20231012	165300	96301546	1168	1168	1168	1168	0
244	20231012	165200	96301546	1168	1168	1168	1168	0
245	20231012	165100	96301546	1168	1168	1168	1168	0
246	20231012	165000	96301546	1168	1168	1168	1168	0
247	20231012	164900	96301546	1168	1168	1168	1168	0
248	20231012	164800	96301546	1168	1168	1168	1168	0
249	20231012	164700	96301546	1168	1168	1168	1168	0
250	20231012	164600	96301546	1168	1168	1168	1168	0
251	20231012	164500	96301546	1168	1168	1168	1168	0
252	20231012	164400	96301546	1168	1168	1168	1168	0
253	20231012	164300	96301546	1168	1168	1168	1168	0
254	20231012	164200	96301546	1168	1168	1168	1168	0
255	20231012	164100	96301546	1168	1168	1168	1168	0
256	20231012	164000	96301546	1168	1168	1168	1168	0
257	20231012	163900	96301546	1168	1168	1168	1168	0
258	20231012	163800	96301546	1168	1168	1168	1168	0
259	20231012	163700	96301546	1168	1168	1168	1168	0
260	20231012	163600	96301546	1168	1168	1168	1168	0
261	20231012	163500	96301546	1168	1168	1168	1168	0
262	20231012	163400	96301546	1168	1168	1168	1168	0
263	20231012	163300	96301546	1168	1168	1168	1168	0
264	20231012	163200	96301546	1168	1168	1168	1168	0
265	20231012	163100	96301546	1168	1168	1168	1168	0
266	20231012	163000	96301546	1168	1168	1168	1168	0
267	20231012	162900	96301546	1168	1168	1168	1168	0
268	20231012	162800	96301546	1168	1168	1168	1168	0
269	20231012	162700	96301546	1168	1168	1168	1168	0
270	20231012	162600	96301546	1168	1168	1168	1168	0
271	20231012	162500	96301546	1168	1168	1168	1168	0
272	20231012	162400	96301546	1168	1168	1168	1168	2020
273	20231012	162300	96301546	1168	1168	1168	1168	0
274	20231012	162200	96301546	1168	1168	1168	1168	0
275	20231012	162100	96301546	1168	1168	1168	1168	0
276	20231012	162000	96301546	1168	1168	1168	1168	0
277	20231012	161900	96301546	1168	1168	1168	1168	0
278	20231012	161800	96301546	1168	1168	1168	1168	0
279	20231012	161700	96301546	1168	1168	1168	1168	0
280	20231012	161600	96301546	1168	1168	1168	1168	0
281	20231012	161500	96301546	1168	1168	1168	1168	0
282	20231012	161400	96301546	1168	1168	1168	1168	0
283	20231012	161300	96301546	1168	1168	1168	1168	0
284	20231012	161200	96301546	1168	1168	1168	1168	0
285	20231012	161100	96301546	1168	1168	1168	1168	0
286	20231012	161000	96301546	1168	1168	1168	1168	0
287	20231012	160900	96301546	1168	1168	1168	1168	0
288	20231012	160800	96301546	1168	1168	1168	1168	0
289	20231012	160700	96301546	1168	1168	1168	1168	0
290	20231012	160600	96301546	1168	1168	1168	1168	0
291	20231012	160500	96301546	1168	1168	1168	1168	0
292	20231012	160400	96301546	1168	1168	1168	1168	0
293	20231012	160300	96301546	1168	1168	1168	1168	0
294	20231012	160200	96301546	1168	1168	1168	1168	0
295	20231012	160100	96301546	1168	1168	1168	1168	0
296	20231012	160000	96301546	1168	1168	1168	1168	0
297	20231012	155900	96301546	1168	1168	1168	1168	0
298	20231012	155800	96301546	1168	1168	1168	1168	0
299	20231012	155700	96301546	1168	1168	1168	1168	0
300	20231012	155600	96301546	1168	1168	1168	1168	0
301	20231012	155500	96301546	1168	1168	1168	1168	0
302	20231012	155400	96301546	1168	1168	1168	1168	2020
303	20231012	155300	96301546	1168	1168	1168	1168	0
304	20231012	155200	96301546	1168	1168	1168	1168	0
305	20231012	155100	96301546	1168	1168	1168	1168	0
306	20231012	155000	96301546	1168	1168	1168	1168	0
307	20231012	154900	96301546	1168	1168	1168	1168	0
308	20231012	154800	96301546	1168	1168	1168	1168	0
309	20231012	154700	96301546	1168	1168	1168	1168	0
310	20231012	154600	96301546	1168	1168	1168	1168	0
311	20231012	154500	96301546	1168	1168	1168	1168	0
312	20231012	154400	96301546	1168	1168	1168	1168	0
313	20231012	154300	96301546	1168	1168	1168	1168	0
314	20231012	154200	96301546	1168	1168	1168	1168	0
315	20231012	154100	96301546	1168	1168	1168	1168	0
316	20231012	154000	96301546	1168	1168	1168	1168	0
317	20231012	153900	96301546	1168	1168	1168	1168	0
318	20231012	153800	96301546	1168	1168	1168	1168	0
319	20231012	153700	96301546	1168	1168	1168	1168	0
320	20231012	153600	96301546	1168	1168	1168	1168	0
321	20231012	153500	96301546	1168	1168	1168	1168	0
322	20231012	153400	96301546	1168	1168	1168	1168	0
323	20231012	153300	96301546	1168	1168	1168	1168	0
324	20231012	153200	96301546	1168	1168	1168	1168	0
325	20231012	153100	96301546	1168	1168	1168	1168	0
326	20231012	153000	96301546	1168	1168	1168	1168	2020
327	20231012	152900	93942186	1168	1168	1168	1168	0
328	20231012	152800	93942186	1168	1168	1168	1168	0
329	20231012	152700	93942186	1168	1168	1168	1168	0
330	20231012	152600	93942186	1168	1168	1168	1168	0
331	20231012	152500	93942186	1168	1168	1168	1168	0
332	20231012	152400	93942186	1168	1168	1168	1168	0
333	20231012	152300	93942186	1168	1168	1168	1168	0
334	20231012	152200	93942186	1168	1168	1168	1168	0
335	20231012	152100	93942186	1168	1168	1168	1168	0
336	20231012	152000	93942186	1168	1168	1168	1168	0
337	20231012	151900	93942186	1168	1167	1168	1167	255
338	20231012	151800	93644476	1168	1168	1168	1168	0
339	20231012	151700	93644476	1168	1168	1168	1168	1712
340	20231012	151600	91644860	1169	1169	1169	1169	0
341	20231012	151500	91644860	1169	1169	1169	1169	0
342	20231012	151400	91644860	1169	1169	1169	1169	0
343	20231012	151300	91644860	1169	1169	1169	1169	0
344	20231012	151200	91644860	1169	1169	1169	1169	0
345	20231012	151100	91644860	1169	1169	1169	1169	0
346	20231012	151000	91644860	1169	1165	1169	1165	270
347	20231012	150900	91330025	1165	1165	1165	1165	0
348	20231012	150800	91330025	1165	1165	1165	1165	0
349	20231012	150700	91330025	1165	1165	1165	1165	0
350	20231012	150600	91330025	1165	1165	1165	1165	0
351	20231012	150500	91330025	1165	1165	1165	1165	0
352	20231012	150400	91330025	1165	1165	1165	1165	0
353	20231012	150300	91330025	1165	1165	1165	1165	0
354	20231012	150200	91330025	1165	1165	1165	1165	1
355	20231012	150100	91328860	1155	1155	1155	1155	0
356	20231012	150000	91328860	1155	1160	1160	1155	5000
357	20231012	145900	85547384	1162	1162	1162	1162	0
358	20231012	145800	85547384	1162	1162	1162	1162	0
359	20231012	145700	85547384	1162	1162	1162	1162	0
360	20231012	145600	85547384	1162	1162	1162	1162	100
361	20231012	145500	85431184	1165	1165	1165	1165	0
362	20231012	145400	85431184	1165	1165	1165	1165	0
363	20231012	145300	85431184	1165	1165	1165	1165	300
364	20231012	145200	85081684	1166	1166	1166	1166	0
365	20231012	145100	85081684	1166	1166	1166	1166	0
366	20231012	145000	85081684	1166	1160	1166	1158	1002
367	20231012	144900	83921152	1167	1167	1167	1167	0
368	20231012	144800	83921152	1167	1164	1167	1164	10
369	20231012	144700	83909500	1159	1159	1159	1159	500
370	20231012	144600	83330000	1159	1159	1159	1159	500
371	20231012	144500	82750500	1164	1164	1164	1164	0
372	20231012	144400	82750500	1164	1164	1164	1164	1
373	20231012	144300	82749336	1159	1159	1159	1159	0
374	20231012	144200	82749336	1159	1159	1159	1159	921
375	20231012	144100	81681897	1164	1164	1164	1164	0
376	20231012	144000	81681897	1164	1164	1164	1164	0
377	20231012	143900	81681897	1164	1164	1164	1164	0
378	20231012	143800	81681897	1164	1164	1164	1164	0
379	20231012	143700	81681897	1164	1164	1164	1164	0
380	20231012	143600	81681897	1164	1164	1164	1164	0
381	20231012	143500	81681897	1164	1164	1164	1164	0
382	20231012	143400	81681897	1164	1164	1164	1164	1
383	20231012	143300	81680733	1159	1159	1159	1159	0
384	20231012	143200	81680733	1159	1159	1159	1159	198
385	20231012	143100	81451251	1163	1163	1163	1163	2
386	20231012	143000	81448925	1160	1160	1160	1160	0
387	20231012	142900	81448925	1160	1160	1160	1160	503
388	20231012	142800	80865445	1160	1160	1160	1160	500
389	20231012	142700	80285445	1160	1160	1160	1160	74
390	20231012	142600	80199605	1164	1164	1164	1164	0
391	20231012	142500	80199605	1164	1164	1164	1164	1
392	20231012	142400	80198441	1160	1160	1160	1160	0
393	20231012	142300	80198441	1160	1160	1160	1160	66
394	20231012	142200	80121881	1160	1160	1160	1160	2200
395	20231012	142100	77569881	1160	1160	1160	1160	0
396	20231012	142000	77569881	1160	1160	1160	1160	0
397	20231012	141900	77569881	1160	1163	1163	1160	2000
398	20231012	141800	75248724	1164	1164	1164	1164	0
399	20231012	141700	75248724	1164	1164	1164	1164	105
400	20231012	141600	75126504	1169	1169	1169	1169	0
401	20231012	141500	75126504	1169	1169	1169	1169	0
402	20231012	141400	75126504	1169	1169	1169	1169	0
403	20231012	141300	75126504	1169	1169	1169	1169	2
404	20231012	141200	75124166	1169	1169	1169	1169	0
405	20231012	141100	75124166	1169	1169	1169	1169	0
406	20231012	141000	75124166	1169	1169	1169	1169	0
407	20231012	140900	75124166	1169	1169	1169	1169	0
408	20231012	140800	75124166	1169	1169	1169	1169	0
409	20231012	140700	75124166	1169	1169	1169	1169	0
410	20231012	140600	75124166	1169	1169	1169	1169	0
411	20231012	140500	75124166	1169	1169	1169	1169	0
412	20231012	140400	75124166	1169	1169	1169	1169	0
413	20231012	140300	75124166	1169	1169	1169	1169	40
414	20231012	140200	75077406	1169	1169	1169	1169	10
415	20231012	140100	75065716	1169	1169	1169	1169	0
416	20231012	140000	75065716	1169	1169	1169	1169	0
417	20231012	135900	75065716	1169	1169	1169	1169	0
418	20231012	135800	75065716	1169	1169	1169	1169	0
419	20231012	135700	75065716	1169	1168	1169	1168	100
420	20231012	135600	74948866	1168	1168	1168	1168	50
421	20231012	135500	74890466	1164	1164	1164	1164	0
422	20231012	135400	74890466	1164	1164	1164	1164	0
423	20231012	135300	74890466	1164	1164	1164	1164	0
424	20231012	135200	74890466	1164	1164	1164	1164	0
425	20231012	135100	74890466	1164	1164	1164	1164	0
426	20231012	135000	74890466	1164	1164	1164	1164	0
427	20231012	134900	74890466	1164	1164	1164	1164	84
428	20231012	134800	74792690	1169	1169	1169	1169	18
429	20231012	134700	74771648	1169	1169	1169	1169	0
430	20231012	134600	74771648	1169	1169	1169	1169	0
431	20231012	134500	74771648	1169	1169	1169	1169	0
432	20231012	134400	74771648	1169	1169	1169	1169	0
433	20231012	134300	74771648	1169	1169	1169	1169	96
434	20231012	134200	74659424	1169	1169	1169	1169	100
435	20231012	134100	74542524	1169	1169	1169	1169	0
436	20231012	134000	74542524	1169	1169	1169	1169	59
437	20231012	133900	74473553	1162	1162	1162	1162	0
438	20231012	133800	74473553	1162	1162	1162	1162	0
439	20231012	133700	74473553	1162	1162	1162	1162	0
440	20231012	133600	74473553	1162	1162	1162	1162	0
441	20231012	133500	74473553	1162	1162	1162	1162	0
442	20231012	133400	74473553	1162	1164	1164	1162	2489
443	20231012	133300	71581213	1170	1160	1180	1160	13060
444	20231012	133200	56313318	1158	1159	1159	1158	1000
445	20231012	133100	55155020	1160	1160	1160	1160	42
446	20231012	133000	55106300	1160	1160	1160	1160	0
447	20231012	132900	55106300	1160	1160	1160	1160	0
448	20231012	132800	55106300	1160	1160	1160	1160	0
449	20231012	132700	55106300	1160	1160	1160	1160	58
450	20231012	132600	55039020	1160	1160	1160	1160	0
451	20231012	132500	55039020	1160	1161	1161	1160	3000
452	20231012	132400	51558373	1161	1161	1161	1161	2
453	20231012	132300	51556051	1163	1164	1164	1163	1942
454	20231012	132200	49297504	1164	1164	1164	1164	0
455	20231012	132100	49297504	1164	1164	1164	1164	0
456	20231012	132000	49297504	1164	1164	1164	1164	0
457	20231012	131900	49297504	1164	1164	1164	1164	0
458	20231012	131800	49297504	1164	1164	1164	1164	0
459	20231012	131700	49297504	1164	1164	1164	1164	0
460	20231012	131600	49297504	1164	1164	1164	1164	0
461	20231012	131500	49297504	1164	1164	1164	1164	0
462	20231012	131400	49297504	1164	1164	1164	1164	0
463	20231012	131300	49297504	1164	1164	1164	1164	0
464	20231012	131200	49297504	1164	1164	1164	1164	0
465	20231012	131100	49297504	1164	1164	1164	1164	0
466	20231012	131000	49297504	1164	1164	1164	1164	0
467	20231012	130900	49297504	1164	1164	1164	1164	0
468	20231012	130800	49297504	1164	1164	1164	1164	0
469	20231012	130700	49297504	1164	1164	1164	1164	0
470	20231012	130600	49297504	1164	1162	1164	1162	2414
471	20231012	130500	46489198	1162	1162	1162	1162	0
472	20231012	130400	46489198	1162	1162	1162	1162	0
473	20231012	130300	46489198	1162	1162	1162	1162	0
474	20231012	130200	46489198	1162	1162	1162	1162	0
475	20231012	130100	46489198	1162	1162	1162	1162	0
476	20231012	130000	46489198	1162	1162	1162	1162	0
477	20231012	125900	46489198	1162	1162	1162	1162	0
478	20231012	125800	46489198	1162	1161	1162	1160	4492
479	20231012	125700	41277989	1162	1162	1162	1162	0
480	20231012	125600	41277989	1162	1162	1162	1162	3
481	20231012	125500	41274503	1163	1163	1163	1163	0
482	20231012	125400	41274503	1163	1163	1163	1163	0
483	20231012	125300	41274503	1163	1163	1163	1163	12
484	20231012	125200	41260547	1161	1161	1161	1161	0
485	20231012	125100	41260547	1161	1161	1161	1161	0
486	20231012	125000	41260547	1161	1161	1161	1161	0
487	20231012	124900	41260547	1161	1161	1161	1161	0
488	20231012	124800	41260547	1161	1161	1161	1161	0
489	20231012	124700	41260547	1161	1161	1161	1161	0
490	20231012	124600	41260547	1161	1161	1161	1161	9
491	20231012	124500	41250098	1160	1160	1160	1160	0
492	20231012	124400	41250098	1160	1160	1160	1160	0
493	20231012	124300	41250098	1160	1160	1160	1160	0
494	20231012	124200	41250098	1160	1160	1160	1160	0
495	20231012	124100	41250098	1160	1160	1160	1160	0
496	20231012	124000	41250098	1160	1160	1160	1160	0
497	20231012	123900	41250098	1160	1160	1160	1160	0
498	20231012	123800	41250098	1160	1160	1160	1160	0
499	20231012	123700	41250098	1160	1160	1160	1160	0
500	20231012	123600	41250098	1160	1160	1160	1160	0
501	20231012	123500	41250098	1160	1160	1160	1160	0
502	20231012	123400	41250098	1160	1160	1160	1160	0
503	20231012	123300	41250098	1160	1160	1160	1160	0
504	20231012	123200	41250098	1160	1160	1160	1160	0
505	20231012	123100	41250098	1160	1160	1160	1160	0
506	20231012	123000	41250098	1160	1160	1160	1160	0
507	20231012	122900	41250098	1160	1160	1160	1160	10
508	20231012	122800	41238498	1160	1160	1160	1160	0
509	20231012	122700	41238498	1160	1160	1160	1160	96
510	20231012	122600	41127138	1160	1160	1160	1160	0
511	20231012	122500	41127138	1160	1160	1160	1160	2
512	20231012	122400	41124818	1160	1160	1160	1160	0
513	20231012	122300	41124818	1160	1160	1160	1160	0
514	20231012	122200	41124818	1160	1160	1160	1160	0
515	20231012	122100	41124818	1160	1160	1160	1160	0
516	20231012	122000	41124818	1160	1160	1160	1160	88
517	20231012	121900	41022738	1160	1160	1160	1160	0
518	20231012	121800	41022738	1160	1160	1160	1160	0
519	20231012	121700	41022738	1160	1160	1160	1160	0
520	20231012	121600	41022738	1160	1160	1160	1160	0
521	20231012	121500	41022738	1160	1160	1160	1160	0
522	20231012	121400	41022738	1160	1160	1160	1160	0
523	20231012	121300	41022738	1160	1160	1160	1160	0
524	20231012	121200	41022738	1160	1160	1160	1160	234
525	20231012	121100	40751298	1160	1160	1160	1160	150
526	20231012	121000	40577298	1160	1160	1160	1160	0
527	20231012	120900	40577298	1160	1160	1160	1160	431
528	20231012	120800	40077338	1160	1160	1160	1160	0
529	20231012	120700	40077338	1160	1160	1160	1160	0
530	20231012	120600	40077338	1160	1160	1160	1160	0
531	20231012	120500	40077338	1160	1160	1160	1160	0
532	20231012	120400	40077338	1160	1160	1160	1160	0
533	20231012	120300	40077338	1160	1160	1160	1160	0
534	20231012	120200	40077338	1160	1160	1160	1160	0
535	20231012	120100	40077338	1160	1160	1160	1160	165
536	20231012	120000	39885938	1160	1160	1160	1160	0
537	20231012	115900	39885938	1160	1160	1160	1160	0
538	20231012	115800	39885938	1160	1160	1160	1160	0
539	20231012	115700	39885938	1160	1160	1160	1160	0
540	20231012	115600	39885938	1160	1160	1160	1160	0
541	20231012	115500	39885938	1160	1160	1160	1160	500
542	20231012	115400	39305938	1160	1160	1160	1160	500
543	20231012	115300	38725938	1160	1160	1160	1160	0
544	20231012	115200	38725938	1160	1160	1160	1160	145
545	20231012	115100	38557738	1160	1160	1160	1160	0
546	20231012	115000	38557738	1160	1160	1160	1160	0
547	20231012	114900	38557738	1160	1160	1160	1160	0
548	20231012	114800	38557738	1160	1160	1160	1160	0
549	20231012	114700	38557738	1160	1160	1160	1160	0
550	20231012	114600	38557738	1160	1160	1160	1160	0
551	20231012	114500	38557738	1160	1160	1160	1160	0
552	20231012	114400	38557738	1160	1160	1160	1160	0
553	20231012	114300	38557738	1160	1160	1160	1160	0
554	20231012	114200	38557738	1160	1160	1160	1160	0
555	20231012	114100	38557738	1160	1160	1160	1160	0
556	20231012	114000	38557738	1160	1160	1160	1160	0
557	20231012	113900	38557738	1160	1160	1160	1160	0
558	20231012	113800	38557738	1160	1160	1160	1160	0
559	20231012	113700	38557738	1160	1160	1160	1160	0
560	20231012	113600	38557738	1160	1160	1160	1160	7
561	20231012	113500	38549618	1163	1163	1163	1163	0
562	20231012	113400	38549618	1163	1163	1163	1163	0
563	20231012	113300	38549618	1163	1163	1163	1163	0
564	20231012	113200	38549618	1163	1163	1163	1163	0
565	20231012	113100	38549618	1163	1163	1163	1163	0
566	20231012	113000	38549618	1163	1163	1163	1163	0
567	20231012	112900	38549618	1163	1163	1163	1163	10
568	20231012	112800	38537988	1156	1156	1156	1156	0
569	20231012	112700	38537988	1156	1156	1156	1156	0
570	20231012	112600	38537988	1156	1156	1156	1156	0
571	20231012	112500	38537988	1156	1159	1159	1156	1115
572	20231012	112400	37247854	1163	1163	1163	1163	0
573	20231012	112300	37247854	1163	1163	1163	1163	0
574	20231012	112200	37247854	1163	1163	1163	1163	0
575	20231012	112100	37247854	1163	1163	1163	1163	0
576	20231012	112000	37247854	1163	1163	1163	1163	0
577	20231012	111900	37247854	1163	1163	1163	1163	0
578	20231012	111800	37247854	1163	1163	1163	1163	0
579	20231012	111700	37247854	1163	1163	1163	1163	0
580	20231012	111600	37247854	1163	1163	1163	1163	0
581	20231012	111500	37247854	1163	1163	1163	1163	0
582	20231012	111400	37247854	1163	1163	1163	1163	0
583	20231012	111300	37247854	1163	1163	1163	1163	0
584	20231012	111200	37247854	1163	1163	1163	1163	0
585	20231012	111100	37247854	1163	1163	1163	1163	0
586	20231012	111000	37247854	1163	1163	1163	1163	0
587	20231012	110900	37247854	1163	1162	1163	1158	1059
588	20231012	110800	36017637	1163	1163	1163	1163	0
589	20231012	110700	36017637	1163	1163	1163	1163	0
590	20231012	110600	36017637	1163	1163	1163	1163	0
591	20231012	110500	36017637	1163	1163	1163	1163	0
592	20231012	110400	36017637	1163	1163	1163	1163	0
593	20231012	110300	36017637	1163	1163	1163	1163	0
594	20231012	110200	36017637	1163	1163	1163	1163	0
595	20231012	110100	36017637	1163	1163	1163	1163	0
596	20231012	110000	36017637	1163	1163	1163	1163	0
597	20231012	105900	36017637	1163	1163	1163	1163	1
598	20231012	105800	36016474	1156	1156	1156	1156	0
599	20231012	105700	36016474	1156	1156	1156	1156	0
600	20231012	105600	36016474	1156	1156	1156	1156	0
601	20231012	105500	36016474	1156	1156	1156	1156	0
602	20231012	105400	36016474	1156	1156	1156	1156	0
603	20231012	105300	36016474	1156	1156	1156	1156	0
604	20231012	105200	36016474	1156	1156	1156	1156	0
605	20231012	105100	36016474	1156	1163	1163	1156	2500
606	20231012	105000	33122868	1163	1163	1163	1163	1
607	20231012	104900	33121705	1156	1156	1156	1156	0
608	20231012	104800	33121705	1156	1157	1157	1156	204
609	20231012	104700	32885750	1163	1163	1163	1163	0
610	20231012	104600	32885750	1163	1163	1163	1163	0
611	20231012	104500	32885750	1163	1163	1163	1163	0
612	20231012	104400	32885750	1163	1163	1163	1163	0
613	20231012	104300	32885750	1163	1163	1163	1163	0
614	20231012	104200	32885750	1163	1163	1163	1163	0
615	20231012	104100	32885750	1163	1163	1163	1163	0
616	20231012	104000	32885750	1163	1163	1163	1163	0
617	20231012	103900	32885750	1163	1163	1163	1163	28
618	20231012	103800	32853186	1163	1163	1163	1163	0
619	20231012	103700	32853186	1163	1163	1163	1163	0
620	20231012	103600	32853186	1163	1163	1163	1163	0
621	20231012	103500	32853186	1163	1163	1163	1163	1
622	20231012	103400	32852023	1154	1155	1155	1154	2000
623	20231012	103300	30544006	1154	1156	1156	1154	2000
624	20231012	103200	28233950	1156	1157	1157	1156	1000
625	20231012	103100	27077840	1155	1155	1155	1155	0
626	20231012	103000	27077840	1155	1155	1155	1155	0
627	20231012	102900	27077840	1155	1155	1155	1155	0
628	20231012	102800	27077840	1155	1155	1155	1155	0
629	20231012	102700	27077840	1155	1155	1155	1155	0
630	20231012	102600	27077840	1155	1155	1155	1155	500
631	20231012	102500	26500340	1164	1156	1164	1154	1267
632	20231012	102400	25038210	1155	1164	1164	1155	1201
633	20231012	102300	23651046	1155	1159	1159	1155	1800
634	20231012	102200	21570573	1166	1166	1166	1166	0
635	20231012	102100	21570573	1166	1166	1166	1166	0
636	20231012	102000	21570573	1166	1166	1166	1166	0
637	20231012	101900	21570573	1166	1166	1166	1166	0
638	20231012	101800	21570573	1166	1166	1166	1166	1
639	20231012	101700	21569407	1166	1166	1166	1166	0
640	20231012	101600	21569407	1166	1166	1166	1166	0
641	20231012	101500	21569407	1166	1166	1166	1166	0
642	20231012	101400	21569407	1166	1166	1166	1166	0
643	20231012	101300	21569407	1166	1162	1166	1162	1500
644	20231012	101200	19820726	1162	1162	1162	1162	500
645	20231012	101100	19239726	1156	1158	1158	1156	900
646	20231012	101000	18199278	1157	1158	1158	1157	293
647	20231012	100900	17860048	1158	1158	1158	1158	807
648	20231012	100800	16925542	1158	1158	1158	1158	0
649	20231012	100700	16925542	1158	1158	1158	1158	0
650	20231012	100600	16925542	1158	1158	1158	1158	0
651	20231012	100500	16925542	1158	1158	1158	1158	0
652	20231012	100400	16925542	1158	1158	1158	1158	0
653	20231012	100300	16925542	1158	1160	1160	1158	735
654	20231012	100200	16074170	1160	1160	1160	1160	0
655	20231012	100100	16074170	1160	1161	1161	1160	188
656	20231012	100000	15856070	1162	1162	1162	1162	1010
657	20231012	095900	14682450	1165	1165	1165	1165	30
658	20231012	095800	14647500	1166	1166	1166	1166	0
659	20231012	095700	14647500	1166	1166	1166	1166	30
660	20231012	095600	14612520	1166	1166	1166	1166	0
661	20231012	095500	14612520	1166	1166	1166	1166	0
662	20231012	095400	14612520	1166	1166	1166	1166	0
663	20231012	095300	14612520	1166	1165	1166	1162	1050
664	20231012	095200	13392199	1165	1165	1165	1165	0
665	20231012	095100	13392199	1165	1165	1165	1165	0
666	20231012	095000	13392199	1165	1166	1166	1165	1747
667	20231012	094900	11356097	1170	1170	1170	1170	0
668	20231012	094800	11356097	1170	1170	1170	1170	0
669	20231012	094700	11356097	1170	1170	1170	1170	0
670	20231012	094600	11356097	1170	1170	1170	1170	0
671	20231012	094500	11356097	1170	1170	1170	1170	0
672	20231012	094400	11356097	1170	1170	1170	1170	0
673	20231012	094300	11356097	1170	1170	1170	1170	0
674	20231012	094200	11356097	1170	1170	1170	1170	1000
675	20231012	094100	10186097	1170	1170	1170	1170	0
676	20231012	094000	10186097	1170	1170	1170	1170	0
677	20231012	093900	10186097	1170	1170	1170	1170	0
678	20231012	093800	10186097	1170	1170	1170	1170	0
679	20231012	093700	10186097	1170	1167	1170	1167	5800
680	20231012	093600	3403134	1167	1167	1167	1167	0
681	20231012	093500	3403134	1167	1167	1167	1167	2
682	20231012	093400	3400800	1167	1167	1167	1167	0
683	20231012	093300	3400800	1167	1166	1167	1166	162
684	20231012	093200	3211900	1166	1166	1166	1166	6
685	20231012	093100	3204904	1166	1165	1166	1165	1194
686	20231012	093000	1813394	1162	1162	1162	1162	1
687	20231012	092900	1812232	1162	1162	1162	1162	0
688	20231012	092800	1812232	1162	1162	1162	1162	0
689	20231012	092700	1812232	1162	1162	1162	1162	0
690	20231012	092600	1812232	1162	1162	1162	1162	0
691	20231012	092500	1812232	1162	1162	1162	1162	0
692	20231012	092400	1812232	1162	1162	1162	1162	39
693	20231012	092300	1766914	1162	1161	1162	1160	145
694	20231012	092200	1598610	1162	1162	1162	1162	0
695	20231012	092100	1598610	1162	1162	1162	1162	0
696	20231012	092000	1598610	1162	1162	1162	1162	6
697	20231012	091900	1591638	1163	1163	1163	1163	0
698	20231012	091800	1591638	1163	1163	1163	1163	0
699	20231012	091700	1591638	1163	1164	1164	1163	201
700	20231012	091600	1357874	1167	1167	1167	1167	50
701	20231012	091500	1299524	1167	1167	1167	1167	55
702	20231012	091400	1235339	1166	1166	1166	1166	200
703	20231012	091300	1002139	1163	1163	1163	1163	0
704	20231012	091200	1002139	1163	1163	1163	1163	100
705	20231012	091100	885839	1167	1167	1167	1167	0
706	20231012	091000	885839	1167	1166	1167	1166	56
707	20231012	090900	820542	1164	1164	1164	1164	0
708	20231012	090800	820542	1164	1164	1164	1164	0
709	20231012	090700	820542	1164	1164	1164	1164	9
710	20231012	090600	810066	1167	1167	1167	1167	0
711	20231012	090500	810066	1167	1167	1167	1167	0
712	20231012	090400	810066	1167	1167	1167	1167	0
713	20231012	090300	810066	1167	1167	1167	1167	10
714	20231012	090200	798396	1167	1167	1167	1167	200
715	20231012	090100	564996	1167	1167	1167	1167	1
716	20231012	090000	563829	1161	1167	1167	1161	485