KissMeData/099220/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195200	425030819	1237	1237	1237	1237	4144
3	20231010	195100	425030819	1237	1237	1237	1237	0
4	20231010	195000	425030819	1237	1237	1237	1237	0
5	20231010	194900	425030819	1237	1237	1237	1237	0
6	20231010	194800	425030819	1237	1237	1237	1237	0
7	20231010	194700	425030819	1237	1237	1237	1237	0
8	20231010	194600	425030819	1237	1237	1237	1237	0
9	20231010	194500	425030819	1237	1237	1237	1237	0
10	20231010	194400	425030819	1237	1237	1237	1237	0
11	20231010	194300	425030819	1237	1237	1237	1237	0
12	20231010	194200	425030819	1237	1237	1237	1237	0
13	20231010	194100	425030819	1237	1237	1237	1237	0
14	20231010	194000	425030819	1237	1237	1237	1237	0
15	20231010	193900	425030819	1237	1237	1237	1237	0
16	20231010	193800	425030819	1237	1237	1237	1237	0
17	20231010	193700	425030819	1237	1237	1237	1237	0
18	20231010	193600	425030819	1237	1237	1237	1237	0
19	20231010	193500	425030819	1237	1237	1237	1237	0
20	20231010	193400	425030819	1237	1237	1237	1237	0
21	20231010	193300	425030819	1237	1237	1237	1237	0
22	20231010	193200	425030819	1237	1237	1237	1237	0
23	20231010	193100	425030819	1237	1237	1237	1237	0
24	20231010	193000	425030819	1237	1237	1237	1237	0
25	20231010	192900	425030819	1237	1237	1237	1237	0
26	20231010	192800	425030819	1237	1237	1237	1237	0
27	20231010	192700	425030819	1237	1237	1237	1237	0
28	20231010	192600	425030819	1237	1237	1237	1237	0
29	20231010	192500	425030819	1237	1237	1237	1237	0
30	20231010	192400	425030819	1237	1237	1237	1237	0
31	20231010	192300	425030819	1237	1237	1237	1237	0
32	20231010	192200	425030819	1237	1237	1237	1237	4144
33	20231010	192100	425030819	1237	1237	1237	1237	0
34	20231010	192000	425030819	1237	1237	1237	1237	0
35	20231010	191900	425030819	1237	1237	1237	1237	0
36	20231010	191800	425030819	1237	1237	1237	1237	0
37	20231010	191700	425030819	1237	1237	1237	1237	0
38	20231010	191600	425030819	1237	1237	1237	1237	0
39	20231010	191500	425030819	1237	1237	1237	1237	0
40	20231010	191400	425030819	1237	1237	1237	1237	0
41	20231010	191300	425030819	1237	1237	1237	1237	0
42	20231010	191200	425030819	1237	1237	1237	1237	0
43	20231010	191100	425030819	1237	1237	1237	1237	0
44	20231010	191000	425030819	1237	1237	1237	1237	0
45	20231010	190900	425030819	1237	1237	1237	1237	0
46	20231010	190800	425030819	1237	1237	1237	1237	0
47	20231010	190700	425030819	1237	1237	1237	1237	0
48	20231010	190600	425030819	1237	1237	1237	1237	0
49	20231010	190500	425030819	1237	1237	1237	1237	0
50	20231010	190400	425030819	1237	1237	1237	1237	0
51	20231010	190300	425030819	1237	1237	1237	1237	0
52	20231010	190200	425030819	1237	1237	1237	1237	0
53	20231010	190100	425030819	1237	1237	1237	1237	0
54	20231010	190000	425030819	1237	1237	1237	1237	0
55	20231010	185900	425030819	1237	1237	1237	1237	0
56	20231010	185800	425030819	1237	1237	1237	1237	0
57	20231010	185700	425030819	1237	1237	1237	1237	0
58	20231010	185600	425030819	1237	1237	1237	1237	0
59	20231010	185500	425030819	1237	1237	1237	1237	0
60	20231010	185400	425030819	1237	1237	1237	1237	0
61	20231010	185300	425030819	1237	1237	1237	1237	0
62	20231010	185200	425030819	1237	1237	1237	1237	4144
63	20231010	185100	425030819	1237	1237	1237	1237	0
64	20231010	185000	425030819	1237	1237	1237	1237	0
65	20231010	184900	425030819	1237	1237	1237	1237	0
66	20231010	184800	425030819	1237	1237	1237	1237	0
67	20231010	184700	425030819	1237	1237	1237	1237	0
68	20231010	184600	425030819	1237	1237	1237	1237	0
69	20231010	184500	425030819	1237	1237	1237	1237	0
70	20231010	184400	425030819	1237	1237	1237	1237	0
71	20231010	184300	425030819	1237	1237	1237	1237	0
72	20231010	184200	425030819	1237	1237	1237	1237	0
73	20231010	184100	425030819	1237	1237	1237	1237	0
74	20231010	184000	425030819	1237	1237	1237	1237	0
75	20231010	183900	425030819	1237	1237	1237	1237	0
76	20231010	183800	425030819	1237	1237	1237	1237	0
77	20231010	183700	425030819	1237	1237	1237	1237	0
78	20231010	183600	425030819	1237	1237	1237	1237	0
79	20231010	183500	425030819	1237	1237	1237	1237	0
80	20231010	183400	425030819	1237	1237	1237	1237	0
81	20231010	183300	425030819	1237	1237	1237	1237	0
82	20231010	183200	425030819	1237	1237	1237	1237	0
83	20231010	183100	425030819	1237	1237	1237	1237	0
84	20231010	183000	425030819	1237	1237	1237	1237	0
85	20231010	182900	425030819	1237	1237	1237	1237	0
86	20231010	182800	425030819	1237	1237	1237	1237	0
87	20231010	182700	425030819	1237	1237	1237	1237	0
88	20231010	182600	425030819	1237	1237	1237	1237	0
89	20231010	182500	425030819	1237	1237	1237	1237	0
90	20231010	182400	425030819	1237	1237	1237	1237	0
91	20231010	182300	425030819	1237	1237	1237	1237	0
92	20231010	182200	425030819	1237	1237	1237	1237	4144
93	20231010	182100	425030819	1237	1237	1237	1237	0
94	20231010	182000	425030819	1237	1237	1237	1237	0
95	20231010	181900	425030819	1237	1237	1237	1237	0
96	20231010	181800	425030819	1237	1237	1237	1237	0
97	20231010	181700	425030819	1237	1237	1237	1237	0
98	20231010	181600	425030819	1237	1237	1237	1237	0
99	20231010	181500	425030819	1237	1237	1237	1237	0
100	20231010	181400	425030819	1237	1237	1237	1237	0
101	20231010	181300	425030819	1237	1237	1237	1237	0
102	20231010	181200	425030819	1237	1237	1237	1237	0
103	20231010	181100	425030819	1237	1237	1237	1237	0
104	20231010	181000	425030819	1237	1237	1237	1237	0
105	20231010	180900	425030819	1237	1237	1237	1237	0
106	20231010	180800	425030819	1237	1237	1237	1237	0
107	20231010	180700	425030819	1237	1237	1237	1237	0
108	20231010	180600	425030819	1237	1237	1237	1237	0
109	20231010	180500	425030819	1237	1237	1237	1237	0
110	20231010	180400	425030819	1237	1237	1237	1237	0
111	20231010	180300	425030819	1237	1237	1237	1237	0
112	20231010	180200	425030819	1237	1237	1237	1237	0
113	20231010	180100	425030819	1237	1237	1237	1237	0
114	20231010	180000	425030819	1237	1237	1237	1237	0
115	20231010	175900	425030819	1237	1237	1237	1237	0
116	20231010	175800	425030819	1237	1237	1237	1237	0
117	20231010	175700	425030819	1237	1237	1237	1237	0
118	20231010	175600	425030819	1237	1237	1237	1237	0
119	20231010	175500	425030819	1237	1237	1237	1237	0
120	20231010	175400	425030819	1237	1237	1237	1237	0
121	20231010	175300	425030819	1237	1237	1237	1237	0
122	20231010	175200	425030819	1237	1237	1237	1237	4144
123	20231010	175100	425030819	1237	1237	1237	1237	0
124	20231010	175000	425030819	1237	1237	1237	1237	0
125	20231010	174900	425030819	1237	1237	1237	1237	0
126	20231010	174800	425030819	1237	1237	1237	1237	0
127	20231010	174700	425030819	1237	1237	1237	1237	0
128	20231010	174600	425030819	1237	1237	1237	1237	0
129	20231010	174500	425030819	1237	1237	1237	1237	0
130	20231010	174400	425030819	1237	1237	1237	1237	0
131	20231010	174300	425030819	1237	1237	1237	1237	0
132	20231010	174200	425030819	1237	1237	1237	1237	0
133	20231010	174100	425030819	1237	1237	1237	1237	0
134	20231010	174000	425030819	1237	1237	1237	1237	0
135	20231010	173900	425030819	1237	1237	1237	1237	0
136	20231010	173800	425030819	1237	1237	1237	1237	0
137	20231010	173700	425030819	1237	1237	1237	1237	0
138	20231010	173600	425030819	1237	1237	1237	1237	0
139	20231010	173500	425030819	1237	1237	1237	1237	0
140	20231010	173400	425030819	1237	1237	1237	1237	0
141	20231010	173300	425030819	1237	1237	1237	1237	0
142	20231010	173200	425030819	1237	1237	1237	1237	0
143	20231010	173100	425030819	1237	1237	1237	1237	0
144	20231010	173000	425030819	1237	1237	1237	1237	0
145	20231010	172900	425030819	1237	1237	1237	1237	0
146	20231010	172800	425030819	1237	1237	1237	1237	0
147	20231010	172700	425030819	1237	1237	1237	1237	0
148	20231010	172600	425030819	1237	1237	1237	1237	0
149	20231010	172500	425030819	1237	1237	1237	1237	0
150	20231010	172400	425030819	1237	1237	1237	1237	0
151	20231010	172300	425030819	1237	1237	1237	1237	0
152	20231010	172200	425030819	1237	1237	1237	1237	4144
153	20231010	172100	425030819	1237	1237	1237	1237	0
154	20231010	172000	425030819	1237	1237	1237	1237	0
155	20231010	171900	425030819	1237	1237	1237	1237	0
156	20231010	171800	425030819	1237	1237	1237	1237	0
157	20231010	171700	425030819	1237	1237	1237	1237	0
158	20231010	171600	425030819	1237	1237	1237	1237	0
159	20231010	171500	425030819	1237	1237	1237	1237	0
160	20231010	171400	425030819	1237	1237	1237	1237	0
161	20231010	171300	425030819	1237	1237	1237	1237	0
162	20231010	171200	425030819	1237	1237	1237	1237	0
163	20231010	171100	425030819	1237	1237	1237	1237	0
164	20231010	171000	425030819	1237	1237	1237	1237	0
165	20231010	170900	425030819	1237	1237	1237	1237	0
166	20231010	170800	425030819	1237	1237	1237	1237	0
167	20231010	170700	425030819	1237	1237	1237	1237	0
168	20231010	170600	425030819	1237	1237	1237	1237	0
169	20231010	170500	425030819	1237	1237	1237	1237	0
170	20231010	170400	425030819	1237	1237	1237	1237	0
171	20231010	170300	425030819	1237	1237	1237	1237	0
172	20231010	170200	425030819	1237	1237	1237	1237	0
173	20231010	170100	425030819	1237	1237	1237	1237	0
174	20231010	170000	425030819	1237	1237	1237	1237	0
175	20231010	165900	425030819	1237	1237	1237	1237	0
176	20231010	165800	425030819	1237	1237	1237	1237	0
177	20231010	165700	425030819	1237	1237	1237	1237	0
178	20231010	165600	425030819	1237	1237	1237	1237	0
179	20231010	165500	425030819	1237	1237	1237	1237	0
180	20231010	165400	425030819	1237	1237	1237	1237	0
181	20231010	165300	425030819	1237	1237	1237	1237	0
182	20231010	165200	425030819	1237	1237	1237	1237	4144
183	20231010	165100	425030819	1237	1237	1237	1237	0
184	20231010	165000	425030819	1237	1237	1237	1237	0
185	20231010	164900	425030819	1237	1237	1237	1237	0
186	20231010	164800	425030819	1237	1237	1237	1237	0
187	20231010	164700	425030819	1237	1237	1237	1237	0
188	20231010	164600	425030819	1237	1237	1237	1237	0
189	20231010	164500	425030819	1237	1237	1237	1237	0
190	20231010	164400	425030819	1237	1237	1237	1237	0
191	20231010	164300	425030819	1237	1237	1237	1237	0
192	20231010	164200	425030819	1237	1237	1237	1237	0
193	20231010	164100	425030819	1237	1237	1237	1237	0
194	20231010	164000	425030819	1237	1237	1237	1237	0
195	20231010	163900	425030819	1237	1237	1237	1237	0
196	20231010	163800	425030819	1237	1237	1237	1237	0
197	20231010	163700	425030819	1237	1237	1237	1237	0
198	20231010	163600	425030819	1237	1237	1237	1237	0
199	20231010	163500	425030819	1237	1237	1237	1237	0
200	20231010	163400	425030819	1237	1237	1237	1237	0
201	20231010	163300	425030819	1237	1237	1237	1237	0
202	20231010	163200	425030819	1237	1237	1237	1237	0
203	20231010	163100	425030819	1237	1237	1237	1237	0
204	20231010	163000	425030819	1237	1237	1237	1237	0
205	20231010	162900	425030819	1237	1237	1237	1237	0
206	20231010	162800	425030819	1237	1237	1237	1237	0
207	20231010	162700	425030819	1237	1237	1237	1237	0
208	20231010	162600	425030819	1237	1237	1237	1237	0
209	20231010	162500	425030819	1237	1237	1237	1237	0
210	20231010	162400	425030819	1237	1237	1237	1237	0
211	20231010	162300	425030819	1237	1237	1237	1237	0
212	20231010	162200	425030819	1237	1237	1237	1237	4144
213	20231010	162100	425030819	1237	1237	1237	1237	0
214	20231010	162000	425030819	1237	1237	1237	1237	0
215	20231010	161900	425030819	1237	1237	1237	1237	0
216	20231010	161800	425030819	1237	1237	1237	1237	0
217	20231010	161700	425030819	1237	1237	1237	1237	0
218	20231010	161600	425030819	1237	1237	1237	1237	0
219	20231010	161500	425030819	1237	1237	1237	1237	0
220	20231010	161400	425030819	1237	1237	1237	1237	0
221	20231010	161300	425030819	1237	1237	1237	1237	0
222	20231010	161200	425030819	1237	1237	1237	1237	0
223	20231010	161100	425030819	1237	1237	1237	1237	0
224	20231010	161000	425030819	1237	1237	1237	1237	0
225	20231010	160900	425030819	1237	1237	1237	1237	0
226	20231010	160800	425030819	1237	1237	1237	1237	0
227	20231010	160700	425030819	1237	1237	1237	1237	0
228	20231010	160600	425030819	1237	1237	1237	1237	0
229	20231010	160500	425030819	1237	1237	1237	1237	0
230	20231010	160400	425030819	1237	1237	1237	1237	0
231	20231010	160300	425030819	1237	1237	1237	1237	0
232	20231010	160200	425030819	1237	1237	1237	1237	0
233	20231010	160100	425030819	1237	1237	1237	1237	0
234	20231010	160000	425030819	1237	1237	1237	1237	0
235	20231010	155900	425030819	1237	1237	1237	1237	0
236	20231010	155800	425030819	1237	1237	1237	1237	0
237	20231010	155700	425030819	1237	1237	1237	1237	0
238	20231010	155600	425030819	1237	1237	1237	1237	0
239	20231010	155500	425030819	1237	1237	1237	1237	0
240	20231010	155400	425030819	1237	1237	1237	1237	0
241	20231010	155300	425030819	1237	1237	1237	1237	0
242	20231010	155200	425030819	1237	1237	1237	1237	4144
243	20231010	155100	425030819	1237	1237	1237	1237	0
244	20231010	155000	425030819	1237	1237	1237	1237	0
245	20231010	154900	425030819	1237	1237	1237	1237	0
246	20231010	154800	425030819	1237	1237	1237	1237	0
247	20231010	154700	425030819	1237	1237	1237	1237	0
248	20231010	154600	425030819	1237	1237	1237	1237	0
249	20231010	154500	425030819	1237	1237	1237	1237	0
250	20231010	154400	425030819	1237	1237	1237	1237	0
251	20231010	154300	425030819	1237	1237	1237	1237	0
252	20231010	154200	425030819	1237	1237	1237	1237	0
253	20231010	154100	425030819	1237	1237	1237	1237	0
254	20231010	154000	425030819	1237	1237	1237	1237	0
255	20231010	153900	425030819	1237	1237	1237	1237	0
256	20231010	153800	425030819	1237	1237	1237	1237	0
257	20231010	153700	425030819	1237	1237	1237	1237	0
258	20231010	153600	425030819	1237	1237	1237	1237	0
259	20231010	153500	425030819	1237	1237	1237	1237	0
260	20231010	153400	425030819	1237	1237	1237	1237	0
261	20231010	153300	425030819	1237	1237	1237	1237	0
262	20231010	153200	425030819	1237	1237	1237	1237	0
263	20231010	153100	425030819	1237	1237	1237	1237	0
264	20231010	153000	425030819	1237	1237	1237	1237	4144
265	20231010	152900	419904691	1230	1230	1230	1230	0
266	20231010	152800	419904691	1230	1230	1230	1230	0
267	20231010	152700	419904691	1230	1230	1230	1230	0
268	20231010	152600	419904691	1230	1230	1230	1230	0
269	20231010	152500	419904691	1230	1230	1230	1230	0
270	20231010	152400	419904691	1230	1230	1230	1230	0
271	20231010	152300	419904691	1230	1230	1230	1230	0
272	20231010	152200	419904691	1230	1230	1230	1230	0
273	20231010	152100	419904691	1230	1230	1230	1230	0
274	20231010	152000	419904691	1230	1230	1230	1230	0
275	20231010	151900	419904691	1230	1230	1236	1221	5434
276	20231010	151800	413233246	1234	1233	1234	1233	586
277	20231010	151700	412510560	1230	1234	1234	1230	539
278	20231010	151600	411846378	1234	1234	1234	1234	10
279	20231010	151500	411834038	1234	1234	1234	1234	3
280	20231010	151400	411830336	1234	1233	1234	1233	2169
281	20231010	151300	409154384	1232	1229	1232	1229	550
282	20231010	151200	408478281	1229	1229	1229	1229	0
283	20231010	151100	408478281	1229	1229	1233	1228	1157
284	20231010	151000	407056460	1229	1229	1229	1229	0
285	20231010	150900	407056460	1229	1229	1229	1229	1
286	20231010	150800	407055231	1230	1230	1230	1229	24
287	20231010	150700	407025712	1230	1230	1230	1230	0
288	20231010	150600	407025712	1230	1230	1230	1230	50
289	20231010	150500	406964212	1233	1233	1233	1233	0
290	20231010	150400	406964212	1233	1233	1233	1233	0
291	20231010	150300	406964212	1233	1233	1233	1233	1658
292	20231010	150200	404919898	1229	1229	1229	1229	1
293	20231010	150100	404918669	1232	1232	1232	1232	6
294	20231010	150000	404911277	1232	1232	1232	1232	0
295	20231010	145900	404911277	1232	1232	1232	1232	1
296	20231010	145800	404910045	1228	1229	1229	1228	963
297	20231010	145700	403727426	1229	1229	1229	1229	0
298	20231010	145600	403727426	1229	1234	1234	1229	17
299	20231010	145500	403706473	1228	1228	1228	1228	505
300	20231010	145400	403086333	1228	1234	1235	1228	1003
301	20231010	145300	401854630	1232	1232	1233	1232	1810
302	20231010	145200	399624202	1232	1234	1236	1225	7347
303	20231010	145100	390620563	1234	1234	1234	1234	4
304	20231010	145000	390615627	1237	1237	1237	1237	0
305	20231010	144900	390615627	1237	1237	1237	1237	0
306	20231010	144800	390615627	1237	1237	1237	1237	0
307	20231010	144700	390615627	1237	1237	1237	1237	0
308	20231010	144600	390615627	1237	1238	1238	1237	945
309	20231010	144500	389445768	1238	1238	1238	1238	0
310	20231010	144400	389445768	1238	1239	1239	1238	225
311	20231010	144300	389167117	1238	1238	1238	1238	0
312	20231010	144200	389167117	1238	1238	1238	1238	0
313	20231010	144100	389167117	1238	1238	1238	1238	1
314	20231010	144000	389165879	1240	1240	1240	1240	0
315	20231010	143900	389165879	1240	1241	1241	1240	2870
316	20231010	143800	385604219	1241	1241	1241	1241	10
317	20231010	143700	385591809	1241	1241	1241	1241	0
318	20231010	143600	385591809	1241	1241	1241	1241	79
319	20231010	143500	385493770	1241	1241	1241	1241	0
320	20231010	143400	385493770	1241	1241	1241	1241	0
321	20231010	143300	385493770	1241	1241	1249	1241	675
322	20231010	143200	384655810	1240	1238	1240	1238	3
323	20231010	143100	384652093	1230	1234	1237	1230	13904
324	20231010	143000	367542197	1233	1229	1233	1229	84
325	20231010	142900	367438869	1225	1229	1229	1225	11534
326	20231010	142800	353283328	1229	1230	1230	1229	463
327	20231010	142700	352713854	1230	1230	1230	1230	25
328	20231010	142600	352683104	1230	1231	1231	1230	666
329	20231010	142500	351863450	1231	1231	1231	1231	25
330	20231010	142400	351832675	1231	1233	1233	1231	693
331	20231010	142300	350978731	1233	1233	1234	1233	4
332	20231010	142200	350973798	1233	1232	1233	1232	208
333	20231010	142100	350717382	1233	1233	1233	1233	46
334	20231010	142000	350660664	1238	1233	1238	1231	1260
335	20231010	141900	349108765	1233	1233	1233	1233	0
336	20231010	141800	349108765	1233	1233	1233	1233	0
337	20231010	141700	349108765	1233	1235	1235	1233	50
338	20231010	141600	349047100	1233	1233	1233	1233	0
339	20231010	141500	349047100	1233	1233	1233	1233	0
340	20231010	141400	349047100	1233	1233	1233	1233	10
341	20231010	141300	349034770	1234	1236	1236	1234	1730
342	20231010	141200	346898607	1235	1235	1235	1235	0
343	20231010	141100	346898607	1235	1235	1235	1235	30
344	20231010	141000	346861557	1235	1237	1237	1235	503
345	20231010	140900	346240342	1235	1235	1235	1235	0
346	20231010	140800	346240342	1235	1235	1235	1235	0
347	20231010	140700	346240342	1235	1235	1235	1235	0
348	20231010	140600	346240342	1235	1235	1235	1235	0
349	20231010	140500	346240342	1235	1235	1235	1235	0
350	20231010	140400	346240342	1235	1235	1235	1235	0
351	20231010	140300	346240342	1235	1236	1236	1235	100
352	20231010	140200	346116814	1235	1235	1235	1235	0
353	20231010	140100	346116814	1235	1236	1236	1235	787
354	20231010	140000	345144092	1235	1235	1235	1235	0
355	20231010	135900	345144092	1235	1237	1237	1235	1209
356	20231010	135800	343650503	1236	1236	1236	1236	0
357	20231010	135700	343650503	1236	1236	1236	1236	12
358	20231010	135600	343635671	1237	1237	1237	1237	1
359	20231010	135500	343634434	1236	1238	1239	1236	705
360	20231010	135400	342762988	1238	1239	1239	1238	50
361	20231010	135300	342701078	1239	1241	1241	1239	150
362	20231010	135200	342515098	1241	1241	1241	1241	0
363	20231010	135100	342515098	1241	1241	1241	1241	0
364	20231010	135000	342515098	1241	1242	1242	1241	95
365	20231010	134900	342397148	1242	1242	1242	1242	0
366	20231010	134800	342397148	1242	1242	1242	1242	0
367	20231010	134700	342397148	1242	1242	1242	1242	3
368	20231010	134600	342393422	1243	1243	1243	1243	0
369	20231010	134500	342393422	1243	1243	1243	1243	0
370	20231010	134400	342393422	1243	1243	1243	1243	36
371	20231010	134300	342348674	1243	1243	1243	1243	1
372	20231010	134200	342347431	1233	1238	1239	1233	540
373	20231010	134100	341678819	1233	1233	1233	1233	65
374	20231010	134000	341598674	1230	1230	1230	1230	0
375	20231010	133900	341598674	1230	1230	1230	1230	0
376	20231010	133800	341598674	1230	1230	1230	1230	0
377	20231010	133700	341598674	1230	1233	1233	1230	1649
378	20231010	133600	339569541	1235	1236	1236	1235	496
379	20231010	133500	338956951	1235	1237	1237	1235	830
380	20231010	133400	337931788	1236	1236	1236	1236	0
381	20231010	133300	337931788	1236	1236	1236	1236	0
382	20231010	133200	337931788	1236	1236	1236	1236	0
383	20231010	133100	337931788	1236	1236	1236	1236	0
384	20231010	133000	337931788	1236	1236	1236	1236	1000
385	20231010	132900	336695788	1249	1249	1249	1249	3
386	20231010	132800	336692041	1244	1237	1244	1229	1275
387	20231010	132700	335123594	1237	1239	1245	1237	2001
388	20231010	132600	332646746	1238	1238	1238	1238	20
389	20231010	132500	332621986	1238	1238	1238	1238	476
390	20231010	132400	332032698	1238	1241	1241	1238	8734
391	20231010	132300	321217916	1240	1242	1242	1240	1700
392	20231010	132200	319109372	1243	1243	1243	1243	1
393	20231010	132100	319108129	1245	1245	1245	1245	135
394	20231010	132000	318940054	1247	1248	1248	1247	1446
395	20231010	131900	317136452	1250	1250	1250	1250	0
396	20231010	131800	317136452	1250	1250	1250	1249	123
397	20231010	131700	316982814	1250	1250	1250	1250	41
398	20231010	131600	316931564	1250	1250	1250	1250	242
399	20231010	131500	316629064	1250	1254	1254	1250	588
400	20231010	131400	315892708	1249	1249	1249	1249	0
401	20231010	131300	315892708	1249	1249	1249	1249	2
402	20231010	131200	315890210	1250	1250	1250	1250	11820
403	20231010	131100	301115210	1250	1250	1250	1250	0
404	20231010	131000	301115210	1250	1250	1250	1250	0
405	20231010	130900	301115210	1250	1250	1252	1249	413
406	20231010	130800	300598372	1252	1257	1257	1252	68
407	20231010	130700	300512916	1258	1258	1258	1258	0
408	20231010	130600	300512916	1258	1258	1258	1258	1
409	20231010	130500	300511658	1259	1259	1259	1259	2
410	20231010	130400	300509140	1258	1258	1258	1258	0
411	20231010	130300	300509140	1258	1258	1258	1258	1
412	20231010	130200	300507882	1248	1257	1257	1248	16229
413	20231010	130100	280242148	1256	1256	1256	1256	36
414	20231010	130000	280196932	1256	1256	1256	1256	0
415	20231010	125900	280196932	1256	1258	1258	1256	454
416	20231010	125800	279626377	1258	1258	1258	1258	0
417	20231010	125700	279626377	1258	1264	1264	1258	6927
418	20231010	125600	270890239	1265	1265	1265	1264	107
419	20231010	125500	270754886	1264	1264	1264	1264	0
420	20231010	125400	270754886	1264	1265	1265	1264	31
421	20231010	125300	270715672	1266	1266	1266	1266	0
422	20231010	125200	270715672	1266	1266	1266	1266	0
423	20231010	125100	270715672	1266	1266	1266	1266	163
424	20231010	125000	270509314	1266	1266	1266	1266	245
425	20231010	124900	270199144	1266	1266	1266	1266	8
426	20231010	124800	270189016	1265	1265	1265	1265	0
427	20231010	124700	270189016	1265	1270	1270	1265	91
428	20231010	124600	270073893	1270	1270	1270	1270	0
429	20231010	124500	270073893	1270	1272	1272	1270	2059
430	20231010	124400	267456313	1273	1273	1273	1273	0
431	20231010	124300	267456313	1273	1273	1273	1273	30
432	20231010	124200	267418123	1272	1272	1272	1272	154
433	20231010	124100	267222235	1272	1272	1272	1272	300
434	20231010	124000	266840635	1272	1272	1272	1272	1
435	20231010	123900	266839363	1274	1274	1274	1274	3
436	20231010	123800	266835541	1274	1274	1274	1272	2287
437	20231010	123700	263923569	1274	1274	1274	1274	0
438	20231010	123600	263923569	1274	1274	1274	1274	23
439	20231010	123500	263894267	1274	1274	1274	1274	1501
440	20231010	123400	261981993	1274	1274	1274	1274	247
441	20231010	123300	261667315	1274	1274	1274	1274	68
442	20231010	123200	261580683	1274	1273	1274	1273	454
443	20231010	123100	261002288	1274	1274	1274	1274	1
444	20231010	123000	261001014	1275	1275	1275	1275	23
445	20231010	122900	260971689	1274	1274	1274	1274	0
446	20231010	122800	260971689	1274	1274	1274	1274	0
447	20231010	122700	260971689	1274	1274	1274	1274	500
448	20231010	122600	260334689	1274	1274	1274	1274	0
449	20231010	122500	260334689	1274	1274	1274	1274	0
450	20231010	122400	260334689	1274	1279	1279	1274	520
451	20231010	122300	259672192	1280	1280	1280	1280	0
452	20231010	122200	259672192	1280	1280	1280	1280	0
453	20231010	122100	259672192	1280	1281	1281	1280	302
454	20231010	122000	259285431	1285	1285	1285	1285	0
455	20231010	121900	259285431	1285	1285	1285	1285	1264
456	20231010	121800	257661191	1286	1287	1288	1286	789
457	20231010	121700	256645894	1288	1288	1288	1288	587
458	20231010	121600	255889838	1288	1286	1288	1286	2590
459	20231010	121500	252555496	1286	1286	1286	1286	38
460	20231010	121400	252506628	1286	1286	1286	1286	91
461	20231010	121300	252389602	1285	1285	1285	1285	83
462	20231010	121200	252282947	1284	1285	1285	1284	774
463	20231010	121100	251288362	1284	1283	1284	1283	2033
464	20231010	121000	248678992	1282	1282	1282	1282	1054
465	20231010	120900	247327764	1281	1281	1281	1281	500
466	20231010	120800	246687264	1281	1278	1281	1278	9
467	20231010	120700	246675757	1277	1277	1277	1277	0
468	20231010	120600	246675757	1277	1278	1278	1277	296
469	20231010	120500	246297665	1284	1284	1284	1284	0
470	20231010	120400	246297665	1284	1284	1284	1284	8
471	20231010	120300	246287393	1282	1282	1282	1282	0
472	20231010	120200	246287393	1282	1282	1282	1282	256
473	20231010	120100	245959201	1282	1282	1282	1282	1963
474	20231010	120000	243442635	1277	1277	1277	1277	0
475	20231010	115900	243442635	1277	1277	1277	1277	0
476	20231010	115800	243442635	1277	1277	1277	1277	0
477	20231010	115700	243442635	1277	1277	1277	1277	2000
478	20231010	115600	240888635	1277	1277	1277	1277	20
479	20231010	115500	240863095	1277	1277	1277	1277	0
480	20231010	115400	240863095	1277	1277	1277	1277	0
481	20231010	115300	240863095	1277	1277	1277	1277	1
482	20231010	115200	240861818	1274	1274	1274	1274	0
483	20231010	115100	240861818	1274	1281	1281	1274	499
484	20231010	115000	240225893	1283	1283	1283	1283	28
485	20231010	114900	240189969	1283	1283	1283	1283	2
486	20231010	114800	240187403	1283	1283	1283	1283	20
487	20231010	114700	240161743	1283	1283	1283	1283	15
488	20231010	114600	240142498	1284	1283	1284	1283	3012
489	20231010	114500	236277465	1283	1280	1283	1280	3583
490	20231010	114400	231686305	1276	1275	1276	1275	251
491	20231010	114300	231366279	1273	1273	1273	1273	0
492	20231010	114200	231366279	1273	1277	1277	1273	1000
493	20231010	114100	230092253	1276	1276	1276	1276	0
494	20231010	114000	230092253	1276	1276	1276	1276	500
495	20231010	113900	229454253	1275	1275	1275	1275	1808
496	20231010	113800	227149053	1273	1273	1273	1273	0
497	20231010	113700	227149053	1273	1279	1279	1273	5435
498	20231010	113600	220226841	1279	1279	1279	1279	0
499	20231010	113500	220226841	1279	1279	1279	1279	0
500	20231010	113400	220226841	1279	1280	1280	1279	26
501	20231010	113300	220193581	1280	1276	1280	1276	7
502	20231010	113200	220184641	1279	1279	1279	1279	0
503	20231010	113100	220184641	1279	1279	1279	1279	0
504	20231010	113000	220184641	1279	1279	1279	1279	1
505	20231010	112900	220183362	1280	1280	1280	1280	0
506	20231010	112800	220183362	1280	1280	1280	1280	0
507	20231010	112700	220183362	1280	1281	1281	1280	2793
508	20231010	112600	216606021	1282	1282	1282	1282	0
509	20231010	112500	216606021	1282	1282	1282	1282	1
510	20231010	112400	216604739	1283	1283	1283	1283	0
511	20231010	112300	216604739	1283	1283	1283	1283	0
512	20231010	112200	216604739	1283	1283	1283	1283	1
513	20231010	112100	216603456	1283	1284	1284	1283	2
514	20231010	112000	216600889	1284	1284	1284	1284	2
515	20231010	111900	216598321	1284	1284	1284	1284	0
516	20231010	111800	216598321	1284	1284	1284	1284	0
517	20231010	111700	216598321	1284	1284	1284	1284	0
518	20231010	111600	216598321	1284	1284	1284	1284	0
519	20231010	111500	216598321	1284	1284	1284	1284	463
520	20231010	111400	216003829	1285	1285	1285	1285	3
521	20231010	111300	215999974	1284	1284	1284	1284	2342
522	20231010	111200	212992846	1284	1284	1284	1284	11
523	20231010	111100	212978722	1284	1284	1284	1284	0
524	20231010	111000	212978722	1284	1284	1284	1284	0
525	20231010	110900	212978722	1284	1284	1284	1284	537
526	20231010	110800	212289214	1284	1283	1284	1283	2560
527	20231010	110700	209003755	1283	1283	1283	1283	3
528	20231010	110600	208999906	1280	1280	1280	1280	1100
529	20231010	110500	207591906	1283	1283	1283	1283	1
530	20231010	110400	207590623	1284	1284	1284	1284	0
531	20231010	110300	207590623	1284	1284	1284	1284	0
532	20231010	110200	207590623	1284	1284	1284	1284	0
533	20231010	110100	207590623	1284	1284	1284	1284	0
534	20231010	110000	207590623	1284	1284	1284	1284	0
535	20231010	105900	207590623	1284	1284	1284	1284	12
536	20231010	105800	207575215	1284	1280	1284	1280	522
537	20231010	105700	206907047	1280	1282	1282	1280	738
538	20231010	105600	205961697	1284	1284	1284	1284	0
539	20231010	105500	205961697	1284	1284	1284	1284	0
540	20231010	105400	205961697	1284	1284	1284	1284	0
541	20231010	105300	205961697	1284	1284	1284	1284	1
542	20231010	105200	205960413	1282	1282	1282	1282	0
543	20231010	105100	205960413	1282	1282	1282	1282	0
544	20231010	105000	205960413	1282	1282	1282	1282	0
545	20231010	104900	205960413	1282	1282	1282	1282	0
546	20231010	104800	205960413	1282	1283	1283	1282	35
547	20231010	104700	205915511	1283	1283	1283	1283	13
548	20231010	104600	205898832	1284	1282	1284	1282	105
549	20231010	104500	205764018	1284	1284	1284	1284	0
550	20231010	104400	205764018	1284	1284	1284	1284	28
551	20231010	104300	205728066	1284	1282	1284	1282	25
552	20231010	104200	205695982	1284	1284	1284	1284	3
553	20231010	104100	205692130	1286	1283	1286	1282	600
554	20231010	104000	204921437	1285	1284	1285	1284	108
555	20231010	103900	204782764	1282	1282	1282	1282	0
556	20231010	103800	204782764	1282	1282	1282	1282	1200
557	20231010	103700	203244364	1282	1282	1282	1282	2300
558	20231010	103600	200295764	1282	1282	1282	1282	0
559	20231010	103500	200295764	1282	1282	1282	1282	0
560	20231010	103400	200295764	1282	1282	1282	1282	0
561	20231010	103300	200295764	1282	1282	1282	1282	0
562	20231010	103200	200295764	1282	1282	1282	1282	8
563	20231010	103100	200285508	1282	1282	1282	1282	0
564	20231010	103000	200285508	1282	1282	1282	1282	818
565	20231010	102900	199236832	1284	1284	1284	1284	337
566	20231010	102800	198804124	1285	1286	1286	1284	2496
567	20231010	102700	195599141	1286	1286	1286	1286	139
568	20231010	102600	195420387	1285	1282	1285	1282	791
569	20231010	102500	194404841	1282	1281	1282	1281	1126
570	20231010	102400	192961957	1280	1280	1280	1280	235
571	20231010	102300	192661157	1279	1279	1279	1279	110
572	20231010	102200	192520467	1279	1280	1280	1274	120
573	20231010	102100	192366987	1280	1280	1280	1280	0
574	20231010	102000	192366987	1280	1280	1280	1280	500
575	20231010	101900	191726987	1271	1279	1281	1271	823
576	20231010	101800	190679174	1262	1276	1281	1256	1387
577	20231010	101700	188926227	1283	1275	1283	1275	13801
578	20231010	101600	171305631	1274	1270	1274	1270	2810
579	20231010	101500	167733501	1270	1270	1270	1270	12
580	20231010	101400	167718261	1270	1270	1270	1270	0
581	20231010	101300	167718261	1270	1270	1270	1270	0
582	20231010	101200	167718261	1270	1265	1270	1265	1141
583	20231010	101100	166270423	1265	1266	1266	1265	76
584	20231010	101000	166174213	1266	1267	1267	1266	200
585	20231010	100900	165920848	1270	1270	1270	1270	106
586	20231010	100800	165786228	1270	1270	1270	1270	100
587	20231010	100700	165659228	1270	1270	1270	1270	2
588	20231010	100600	165656688	1270	1270	1270	1270	4048
589	20231010	100500	160515728	1270	1270	1270	1270	100
590	20231010	100400	160388728	1270	1270	1270	1270	215
591	20231010	100300	160115678	1268	1268	1268	1268	99
592	20231010	100200	159990146	1269	1271	1271	1269	789
593	20231010	100100	158988402	1270	1270	1270	1270	124
594	20231010	100000	158830922	1270	1270	1270	1270	244
595	20231010	095900	158521042	1270	1271	1271	1270	6
596	20231010	095800	158513417	1271	1272	1272	1271	225
597	20231010	095700	158227422	1271	1271	1271	1271	1
598	20231010	095600	158226151	1271	1271	1271	1271	2
599	20231010	095500	158223609	1270	1270	1270	1270	38
600	20231010	095400	158175349	1269	1269	1269	1269	0
601	20231010	095300	158175349	1269	1268	1269	1268	289
602	20231010	095200	157808896	1268	1268	1268	1268	0
603	20231010	095100	157808896	1268	1268	1268	1268	2
604	20231010	095000	157806360	1268	1268	1268	1268	1002
605	20231010	094900	156535824	1268	1268	1268	1268	0
606	20231010	094800	156535824	1268	1268	1274	1268	240
607	20231010	094700	156230250	1268	1268	1268	1266	4433
608	20231010	094600	150617634	1268	1268	1268	1268	11
609	20231010	094500	150603686	1268	1268	1268	1268	35
610	20231010	094400	150559306	1268	1269	1269	1268	20
611	20231010	094300	150533936	1266	1266	1266	1266	1
612	20231010	094200	150532670	1277	1270	1277	1264	673
613	20231010	094100	149678008	1270	1277	1277	1270	195
614	20231010	094000	149429063	1277	1280	1280	1277	2670
615	20231010	093900	146014082	1280	1275	1280	1275	2289
616	20231010	093800	143087640	1275	1266	1275	1266	15166
617	20231010	093700	123833804	1265	1264	1265	1264	62
618	20231010	093600	123755435	1264	1264	1264	1264	22
619	20231010	093500	123727627	1264	1261	1264	1261	202
620	20231010	093400	123472901	1258	1260	1261	1258	1241
621	20231010	093300	121909115	1258	1258	1258	1258	0
622	20231010	093200	121909115	1258	1251	1258	1248	4284
623	20231010	093100	116543322	1251	1253	1256	1250	7010
624	20231010	093000	107753443	1255	1255	1255	1255	0
625	20231010	092900	107753443	1255	1255	1255	1255	89
626	20231010	092800	107641748	1255	1255	1255	1255	1000
627	20231010	092700	106386748	1248	1248	1248	1248	501
628	20231010	092600	105761500	1248	1250	1250	1248	1051
629	20231010	092500	104447870	1250	1253	1255	1250	690
630	20231010	092400	103584004	1253	1253	1253	1253	0
631	20231010	092300	103584004	1253	1253	1253	1253	545
632	20231010	092200	102901119	1253	1255	1257	1253	833
633	20231010	092100	101855949	1255	1255	1255	1255	3
634	20231010	092000	101852184	1255	1255	1255	1255	0
635	20231010	091900	101852184	1255	1253	1255	1253	2083
636	20231010	091800	99239499	1253	1254	1254	1253	567
637	20231010	091700	98529022	1255	1255	1255	1255	624
638	20231010	091600	97745902	1258	1258	1258	1258	657
639	20231010	091500	96919396	1260	1260	1260	1255	2292
640	20231010	091400	94033925	1261	1263	1263	1261	30067
641	20231010	091300	56087675	1267	1258	1269	1255	13675
642	20231010	091200	38851062	1258	1255	1259	1253	3632
643	20231010	091100	34287081	1253	1246	1254	1245	7747
644	20231010	091000	24606303	1245	1243	1245	1243	2859
645	20231010	090900	21049609	1243	1242	1245	1242	355
646	20231010	090800	20607907	1241	1235	1241	1235	1301
647	20231010	090700	19000565	1230	1230	1231	1229	1139
648	20231010	090600	17600303	1229	1229	1232	1229	1212
649	20231010	090500	16110465	1230	1232	1232	1230	980
650	20231010	090400	14904311	1232	1230	1232	1230	403
651	20231010	090300	14408472	1230	1232	1232	1230	691
652	20231010	090200	13557884	1231	1230	1233	1230	6364
653	20231010	090100	5726587	1231	1235	1235	1231	3227
654	20231010	090000	1753881	1235	1233	1235	1233	1421