KissMeData/192250/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201300	179530104	1289	1289	1289	1289	4804
3	20231011	201200	179530104	1289	1289	1289	1289	0
4	20231011	201100	179530104	1289	1289	1289	1289	0
5	20231011	201000	179530104	1289	1289	1289	1289	0
6	20231011	200900	179530104	1289	1289	1289	1289	0
7	20231011	200800	179530104	1289	1289	1289	1289	0
8	20231011	200700	179530104	1289	1289	1289	1289	0
9	20231011	200600	179530104	1289	1289	1289	1289	0
10	20231011	200500	179530104	1289	1289	1289	1289	0
11	20231011	200400	179530104	1289	1289	1289	1289	0
12	20231011	200300	179530104	1289	1289	1289	1289	0
13	20231011	200200	179530104	1289	1289	1289	1289	0
14	20231011	200100	179530104	1289	1289	1289	1289	0
15	20231011	200000	179530104	1289	1289	1289	1289	0
16	20231011	195900	179530104	1289	1289	1289	1289	0
17	20231011	195800	179530104	1289	1289	1289	1289	0
18	20231011	195700	179530104	1289	1289	1289	1289	0
19	20231011	195600	179530104	1289	1289	1289	1289	0
20	20231011	195500	179530104	1289	1289	1289	1289	0
21	20231011	195400	179530104	1289	1289	1289	1289	0
22	20231011	195300	179530104	1289	1289	1289	1289	0
23	20231011	195200	179530104	1289	1289	1289	1289	0
24	20231011	195100	179530104	1289	1289	1289	1289	0
25	20231011	195000	179530104	1289	1289	1289	1289	0
26	20231011	194900	179530104	1289	1289	1289	1289	0
27	20231011	194800	179530104	1289	1289	1289	1289	0
28	20231011	194700	179530104	1289	1289	1289	1289	0
29	20231011	194600	179530104	1289	1289	1289	1289	0
30	20231011	194500	179530104	1289	1289	1289	1289	0
31	20231011	194400	179530104	1289	1289	1289	1289	0
32	20231011	194300	179530104	1289	1289	1289	1289	4804
33	20231011	194200	179530104	1289	1289	1289	1289	0
34	20231011	194100	179530104	1289	1289	1289	1289	0
35	20231011	194000	179530104	1289	1289	1289	1289	0
36	20231011	193900	179530104	1289	1289	1289	1289	0
37	20231011	193800	179530104	1289	1289	1289	1289	0
38	20231011	193700	179530104	1289	1289	1289	1289	0
39	20231011	193600	179530104	1289	1289	1289	1289	0
40	20231011	193500	179530104	1289	1289	1289	1289	0
41	20231011	193400	179530104	1289	1289	1289	1289	0
42	20231011	193300	179530104	1289	1289	1289	1289	0
43	20231011	193200	179530104	1289	1289	1289	1289	0
44	20231011	193100	179530104	1289	1289	1289	1289	0
45	20231011	193000	179530104	1289	1289	1289	1289	0
46	20231011	192900	179530104	1289	1289	1289	1289	0
47	20231011	192800	179530104	1289	1289	1289	1289	0
48	20231011	192700	179530104	1289	1289	1289	1289	0
49	20231011	192600	179530104	1289	1289	1289	1289	0
50	20231011	192500	179530104	1289	1289	1289	1289	0
51	20231011	192400	179530104	1289	1289	1289	1289	0
52	20231011	192300	179530104	1289	1289	1289	1289	0
53	20231011	192200	179530104	1289	1289	1289	1289	0
54	20231011	192100	179530104	1289	1289	1289	1289	0
55	20231011	192000	179530104	1289	1289	1289	1289	0
56	20231011	191900	179530104	1289	1289	1289	1289	0
57	20231011	191800	179530104	1289	1289	1289	1289	0
58	20231011	191700	179530104	1289	1289	1289	1289	0
59	20231011	191600	179530104	1289	1289	1289	1289	0
60	20231011	191500	179530104	1289	1289	1289	1289	0
61	20231011	191400	179530104	1289	1289	1289	1289	0
62	20231011	191300	179530104	1289	1289	1289	1289	4804
63	20231011	191200	179530104	1289	1289	1289	1289	0
64	20231011	191100	179530104	1289	1289	1289	1289	0
65	20231011	191000	179530104	1289	1289	1289	1289	0
66	20231011	190900	179530104	1289	1289	1289	1289	0
67	20231011	190800	179530104	1289	1289	1289	1289	0
68	20231011	190700	179530104	1289	1289	1289	1289	0
69	20231011	190600	179530104	1289	1289	1289	1289	0
70	20231011	190500	179530104	1289	1289	1289	1289	0
71	20231011	190400	179530104	1289	1289	1289	1289	0
72	20231011	190300	179530104	1289	1289	1289	1289	0
73	20231011	190200	179530104	1289	1289	1289	1289	0
74	20231011	190100	179530104	1289	1289	1289	1289	0
75	20231011	190000	179530104	1289	1289	1289	1289	0
76	20231011	185900	179530104	1289	1289	1289	1289	0
77	20231011	185800	179530104	1289	1289	1289	1289	0
78	20231011	185700	179530104	1289	1289	1289	1289	0
79	20231011	185600	179530104	1289	1289	1289	1289	0
80	20231011	185500	179530104	1289	1289	1289	1289	0
81	20231011	185400	179530104	1289	1289	1289	1289	0
82	20231011	185300	179530104	1289	1289	1289	1289	0
83	20231011	185200	179530104	1289	1289	1289	1289	0
84	20231011	185100	179530104	1289	1289	1289	1289	0
85	20231011	185000	179530104	1289	1289	1289	1289	0
86	20231011	184900	179530104	1289	1289	1289	1289	0
87	20231011	184800	179530104	1289	1289	1289	1289	0
88	20231011	184700	179530104	1289	1289	1289	1289	0
89	20231011	184600	179530104	1289	1289	1289	1289	0
90	20231011	184500	179530104	1289	1289	1289	1289	0
91	20231011	184400	179530104	1289	1289	1289	1289	0
92	20231011	184300	179530104	1289	1289	1289	1289	4804
93	20231011	184200	179530104	1289	1289	1289	1289	0
94	20231011	184100	179530104	1289	1289	1289	1289	0
95	20231011	184000	179530104	1289	1289	1289	1289	0
96	20231011	183900	179530104	1289	1289	1289	1289	0
97	20231011	183800	179530104	1289	1289	1289	1289	0
98	20231011	183700	179530104	1289	1289	1289	1289	0
99	20231011	183600	179530104	1289	1289	1289	1289	0
100	20231011	183500	179530104	1289	1289	1289	1289	0
101	20231011	183400	179530104	1289	1289	1289	1289	0
102	20231011	183300	179530104	1289	1289	1289	1289	0
103	20231011	183200	179530104	1289	1289	1289	1289	0
104	20231011	183100	179530104	1289	1289	1289	1289	0
105	20231011	183000	179530104	1289	1289	1289	1289	0
106	20231011	182900	179530104	1289	1289	1289	1289	0
107	20231011	182800	179530104	1289	1289	1289	1289	0
108	20231011	182700	179530104	1289	1289	1289	1289	0
109	20231011	182600	179530104	1289	1289	1289	1289	0
110	20231011	182500	179530104	1289	1289	1289	1289	0
111	20231011	182400	179530104	1289	1289	1289	1289	0
112	20231011	182300	179530104	1289	1289	1289	1289	0
113	20231011	182200	179530104	1289	1289	1289	1289	0
114	20231011	182100	179530104	1289	1289	1289	1289	0
115	20231011	182000	179530104	1289	1289	1289	1289	0
116	20231011	181900	179530104	1289	1289	1289	1289	0
117	20231011	181800	179530104	1289	1289	1289	1289	0
118	20231011	181700	179530104	1289	1289	1289	1289	0
119	20231011	181600	179530104	1289	1289	1289	1289	0
120	20231011	181500	179530104	1289	1289	1289	1289	0
121	20231011	181400	179530104	1289	1289	1289	1289	0
122	20231011	181300	179530104	1289	1289	1289	1289	4804
123	20231011	181200	179530104	1289	1289	1289	1289	0
124	20231011	181100	179530104	1289	1289	1289	1289	0
125	20231011	181000	179530104	1289	1289	1289	1289	0
126	20231011	180900	179530104	1289	1289	1289	1289	0
127	20231011	180800	179530104	1289	1289	1289	1289	0
128	20231011	180700	179530104	1289	1289	1289	1289	0
129	20231011	180600	179530104	1289	1289	1289	1289	0
130	20231011	180500	179530104	1289	1289	1289	1289	0
131	20231011	180400	179530104	1289	1289	1289	1289	0
132	20231011	180300	179530104	1289	1289	1289	1289	0
133	20231011	180200	179530104	1289	1289	1289	1289	0
134	20231011	180100	179530104	1289	1289	1289	1289	0
135	20231011	180000	179530104	1289	1289	1289	1289	0
136	20231011	175900	179530104	1289	1289	1289	1289	0
137	20231011	175800	179530104	1289	1289	1289	1289	0
138	20231011	175700	179530104	1289	1289	1289	1289	0
139	20231011	175600	179530104	1289	1289	1289	1289	0
140	20231011	175500	179530104	1289	1289	1289	1289	0
141	20231011	175400	179530104	1289	1289	1289	1289	0
142	20231011	175300	179530104	1289	1289	1289	1289	0
143	20231011	175200	179530104	1289	1289	1289	1289	0
144	20231011	175100	179530104	1289	1289	1289	1289	0
145	20231011	175000	179530104	1289	1289	1289	1289	0
146	20231011	174900	179530104	1289	1289	1289	1289	0
147	20231011	174800	179530104	1289	1289	1289	1289	0
148	20231011	174700	179530104	1289	1289	1289	1289	0
149	20231011	174600	179530104	1289	1289	1289	1289	0
150	20231011	174500	179530104	1289	1289	1289	1289	0
151	20231011	174400	179530104	1289	1289	1289	1289	0
152	20231011	174300	179530104	1289	1289	1289	1289	4804
153	20231011	174200	179530104	1289	1289	1289	1289	0
154	20231011	174100	179530104	1289	1289	1289	1289	0
155	20231011	174000	179530104	1289	1289	1289	1289	0
156	20231011	173900	179530104	1289	1289	1289	1289	0
157	20231011	173800	179530104	1289	1289	1289	1289	0
158	20231011	173700	179530104	1289	1289	1289	1289	0
159	20231011	173600	179530104	1289	1289	1289	1289	0
160	20231011	173500	179530104	1289	1289	1289	1289	0
161	20231011	173400	179530104	1289	1289	1289	1289	0
162	20231011	173300	179530104	1289	1289	1289	1289	0
163	20231011	173200	179530104	1289	1289	1289	1289	0
164	20231011	173100	179530104	1289	1289	1289	1289	0
165	20231011	173000	179530104	1289	1289	1289	1289	0
166	20231011	172900	179530104	1289	1289	1289	1289	0
167	20231011	172800	179530104	1289	1289	1289	1289	0
168	20231011	172700	179530104	1289	1289	1289	1289	0
169	20231011	172600	179530104	1289	1289	1289	1289	0
170	20231011	172500	179530104	1289	1289	1289	1289	0
171	20231011	172400	179530104	1289	1289	1289	1289	0
172	20231011	172300	179530104	1289	1289	1289	1289	0
173	20231011	172200	179530104	1289	1289	1289	1289	0
174	20231011	172100	179530104	1289	1289	1289	1289	0
175	20231011	172000	179530104	1289	1289	1289	1289	0
176	20231011	171900	179530104	1289	1289	1289	1289	0
177	20231011	171800	179530104	1289	1289	1289	1289	0
178	20231011	171700	179530104	1289	1289	1289	1289	0
179	20231011	171600	179530104	1289	1289	1289	1289	0
180	20231011	171500	179530104	1289	1289	1289	1289	0
181	20231011	171400	179530104	1289	1289	1289	1289	0
182	20231011	171300	179530104	1289	1289	1289	1289	4804
183	20231011	171200	179530104	1289	1289	1289	1289	0
184	20231011	171100	179530104	1289	1289	1289	1289	0
185	20231011	171000	179530104	1289	1289	1289	1289	0
186	20231011	170900	179530104	1289	1289	1289	1289	0
187	20231011	170800	179530104	1289	1289	1289	1289	0
188	20231011	170700	179530104	1289	1289	1289	1289	0
189	20231011	170600	179530104	1289	1289	1289	1289	0
190	20231011	170500	179530104	1289	1289	1289	1289	0
191	20231011	170400	179530104	1289	1289	1289	1289	0
192	20231011	170300	179530104	1289	1289	1289	1289	0
193	20231011	170200	179530104	1289	1289	1289	1289	0
194	20231011	170100	179530104	1289	1289	1289	1289	0
195	20231011	170000	179530104	1289	1289	1289	1289	0
196	20231011	165900	179530104	1289	1289	1289	1289	0
197	20231011	165800	179530104	1289	1289	1289	1289	0
198	20231011	165700	179530104	1289	1289	1289	1289	0
199	20231011	165600	179530104	1289	1289	1289	1289	0
200	20231011	165500	179530104	1289	1289	1289	1289	0
201	20231011	165400	179530104	1289	1289	1289	1289	0
202	20231011	165300	179530104	1289	1289	1289	1289	0
203	20231011	165200	179530104	1289	1289	1289	1289	0
204	20231011	165100	179530104	1289	1289	1289	1289	0
205	20231011	165000	179530104	1289	1289	1289	1289	0
206	20231011	164900	179530104	1289	1289	1289	1289	0
207	20231011	164800	179530104	1289	1289	1289	1289	0
208	20231011	164700	179530104	1289	1289	1289	1289	0
209	20231011	164600	179530104	1289	1289	1289	1289	0
210	20231011	164500	179530104	1289	1289	1289	1289	0
211	20231011	164400	179530104	1289	1289	1289	1289	0
212	20231011	164300	179530104	1289	1289	1289	1289	4804
213	20231011	164200	179530104	1289	1289	1289	1289	0
214	20231011	164100	179530104	1289	1289	1289	1289	0
215	20231011	164000	179530104	1289	1289	1289	1289	0
216	20231011	163900	179530104	1289	1289	1289	1289	0
217	20231011	163800	179530104	1289	1289	1289	1289	0
218	20231011	163700	179530104	1289	1289	1289	1289	0
219	20231011	163600	179530104	1289	1289	1289	1289	0
220	20231011	163500	179530104	1289	1289	1289	1289	0
221	20231011	163400	179530104	1289	1289	1289	1289	0
222	20231011	163300	179530104	1289	1289	1289	1289	0
223	20231011	163200	179530104	1289	1289	1289	1289	0
224	20231011	163100	179530104	1289	1289	1289	1289	0
225	20231011	163000	179530104	1289	1289	1289	1289	0
226	20231011	162900	179530104	1289	1289	1289	1289	0
227	20231011	162800	179530104	1289	1289	1289	1289	0
228	20231011	162700	179530104	1289	1289	1289	1289	0
229	20231011	162600	179530104	1289	1289	1289	1289	0
230	20231011	162500	179530104	1289	1289	1289	1289	0
231	20231011	162400	179530104	1289	1289	1289	1289	0
232	20231011	162300	179530104	1289	1289	1289	1289	0
233	20231011	162200	179530104	1289	1289	1289	1289	0
234	20231011	162100	179530104	1289	1289	1289	1289	0
235	20231011	162000	179530104	1289	1289	1289	1289	0
236	20231011	161900	179530104	1289	1289	1289	1289	0
237	20231011	161800	179530104	1289	1289	1289	1289	0
238	20231011	161700	179530104	1289	1289	1289	1289	0
239	20231011	161600	179530104	1289	1289	1289	1289	0
240	20231011	161500	179530104	1289	1289	1289	1289	0
241	20231011	161400	179530104	1289	1289	1289	1289	0
242	20231011	161300	179530104	1289	1289	1289	1289	4804
243	20231011	161200	179530104	1289	1289	1289	1289	0
244	20231011	161100	179530104	1289	1289	1289	1289	0
245	20231011	161000	179530104	1289	1289	1289	1289	0
246	20231011	160900	179530104	1289	1289	1289	1289	0
247	20231011	160800	179530104	1289	1289	1289	1289	0
248	20231011	160700	179530104	1289	1289	1289	1289	0
249	20231011	160600	179530104	1289	1289	1289	1289	0
250	20231011	160500	179530104	1289	1289	1289	1289	0
251	20231011	160400	179530104	1289	1289	1289	1289	0
252	20231011	160300	179530104	1289	1289	1289	1289	0
253	20231011	160200	179530104	1289	1289	1289	1289	0
254	20231011	160100	179530104	1289	1289	1289	1289	0
255	20231011	160000	179530104	1289	1289	1289	1289	0
256	20231011	155900	179530104	1289	1289	1289	1289	0
257	20231011	155800	179530104	1289	1289	1289	1289	0
258	20231011	155700	179530104	1289	1289	1289	1289	0
259	20231011	155600	179530104	1289	1289	1289	1289	0
260	20231011	155500	179530104	1289	1289	1289	1289	0
261	20231011	155400	179530104	1289	1289	1289	1289	0
262	20231011	155300	179530104	1289	1289	1289	1289	0
263	20231011	155200	179530104	1289	1289	1289	1289	0
264	20231011	155100	179530104	1289	1289	1289	1289	0
265	20231011	155000	179530104	1289	1289	1289	1289	0
266	20231011	154900	179530104	1289	1289	1289	1289	0
267	20231011	154800	179530104	1289	1289	1289	1289	0
268	20231011	154700	179530104	1289	1289	1289	1289	0
269	20231011	154600	179530104	1289	1289	1289	1289	0
270	20231011	154500	179530104	1289	1289	1289	1289	0
271	20231011	154400	179530104	1289	1289	1289	1289	0
272	20231011	154300	179530104	1289	1289	1289	1289	4804
273	20231011	154200	179530104	1289	1289	1289	1289	0
274	20231011	154100	179530104	1289	1289	1289	1289	0
275	20231011	154000	179530104	1289	1289	1289	1289	0
276	20231011	153900	179530104	1289	1289	1289	1289	0
277	20231011	153800	179530104	1289	1289	1289	1289	0
278	20231011	153700	179530104	1289	1289	1289	1289	0
279	20231011	153600	179530104	1289	1289	1289	1289	0
280	20231011	153500	179530104	1289	1289	1289	1289	0
281	20231011	153400	179530104	1289	1289	1289	1289	0
282	20231011	153300	179530104	1289	1289	1289	1289	0
283	20231011	153200	179530104	1289	1289	1289	1289	0
284	20231011	153100	179530104	1289	1289	1289	1289	0
285	20231011	153000	179530104	1289	1289	1289	1289	4804
286	20231011	152900	173337748	1288	1288	1288	1288	0
287	20231011	152800	173337748	1288	1288	1288	1288	0
288	20231011	152700	173337748	1288	1288	1288	1288	0
289	20231011	152600	173337748	1288	1288	1288	1288	0
290	20231011	152500	173337748	1288	1288	1288	1288	0
291	20231011	152400	173337748	1288	1288	1288	1288	0
292	20231011	152300	173337748	1288	1288	1288	1288	0
293	20231011	152200	173337748	1288	1288	1288	1288	0
294	20231011	152100	173337748	1288	1288	1288	1288	0
295	20231011	152000	173337748	1288	1288	1288	1288	0
296	20231011	151900	173337748	1288	1288	1288	1288	1
297	20231011	151800	173336460	1282	1283	1283	1282	9
298	20231011	151700	173324919	1289	1289	1289	1289	0
299	20231011	151600	173324919	1289	1289	1289	1289	0
300	20231011	151500	173324919	1289	1289	1289	1289	0
301	20231011	151400	173324919	1289	1289	1289	1289	0
302	20231011	151300	173324919	1289	1282	1289	1282	845
303	20231011	151200	172241622	1283	1284	1284	1283	222
304	20231011	151100	171956738	1284	1284	1284	1283	6964
305	20231011	151000	163015518	1284	1285	1285	1284	1702
306	20231011	150900	160829357	1286	1287	1287	1286	915
307	20231011	150800	159652567	1288	1288	1288	1288	0
308	20231011	150700	159652567	1288	1288	1288	1288	0
309	20231011	150600	159652567	1288	1288	1288	1288	30
310	20231011	150500	159613927	1285	1285	1285	1285	60
311	20231011	150400	159536827	1285	1285	1285	1285	0
312	20231011	150300	159536827	1285	1287	1287	1285	402
313	20231011	150200	159020247	1288	1288	1288	1288	5
314	20231011	150100	159013807	1284	1284	1284	1284	0
315	20231011	150000	159013807	1284	1287	1287	1284	467
316	20231011	145900	158414079	1287	1287	1287	1287	0
317	20231011	145800	158414079	1287	1288	1288	1287	76
318	20231011	145700	158316221	1288	1289	1289	1288	16
319	20231011	145600	158295612	1289	1289	1289	1289	0
320	20231011	145500	158295612	1289	1289	1289	1289	0
321	20231011	145400	158295612	1289	1289	1289	1289	0
322	20231011	145300	158295612	1289	1289	1289	1289	10
323	20231011	145200	158282722	1288	1288	1288	1288	0
324	20231011	145100	158282722	1288	1288	1288	1288	31
325	20231011	145000	158242794	1288	1288	1288	1288	1
326	20231011	144900	158241506	1289	1289	1289	1289	263
327	20231011	144800	157902499	1289	1289	1289	1289	7
328	20231011	144700	157893476	1290	1290	1290	1290	0
329	20231011	144600	157893476	1290	1289	1290	1289	3
330	20231011	144500	157889608	1290	1289	1290	1289	3
331	20231011	144400	157885740	1283	1283	1283	1283	70
332	20231011	144300	157795930	1290	1290	1290	1290	0
333	20231011	144200	157795930	1290	1290	1290	1290	0
334	20231011	144100	157795930	1290	1290	1290	1290	0
335	20231011	144000	157795930	1290	1290	1290	1290	0
336	20231011	143900	157795930	1290	1290	1290	1290	299
337	20231011	143800	157410220	1291	1291	1291	1291	309
338	20231011	143700	157011301	1290	1290	1290	1290	1
339	20231011	143600	157010011	1291	1291	1291	1291	0
340	20231011	143500	157010011	1291	1287	1291	1287	6000
341	20231011	143400	149272788	1284	1284	1284	1284	0
342	20231011	143300	149272788	1284	1284	1284	1284	1
343	20231011	143200	149271504	1285	1284	1285	1284	1074
344	20231011	143100	147891988	1275	1289	1289	1275	6344
345	20231011	143000	139786245	1289	1288	1289	1275	10684
346	20231011	142900	126082080	1289	1288	1289	1288	2
347	20231011	142800	126079503	1287	1287	1287	1287	0
348	20231011	142700	126079503	1287	1287	1287	1287	355
349	20231011	142600	125622618	1285	1285	1285	1285	0
350	20231011	142500	125622618	1285	1286	1286	1285	1500
351	20231011	142400	123694618	1286	1286	1286	1286	2
352	20231011	142300	123692046	1287	1287	1287	1287	0
353	20231011	142200	123692046	1287	1287	1287	1287	0
354	20231011	142100	123692046	1287	1287	1287	1287	0
355	20231011	142000	123692046	1287	1287	1287	1287	0
356	20231011	141900	123692046	1287	1287	1287	1287	51
357	20231011	141800	123626409	1288	1287	1288	1287	21
358	20231011	141700	123599363	1287	1287	1287	1287	0
359	20231011	141600	123599363	1287	1287	1287	1287	0
360	20231011	141500	123599363	1287	1287	1287	1287	0
361	20231011	141400	123599363	1287	1287	1287	1287	2534
362	20231011	141300	120338105	1287	1287	1287	1287	1
363	20231011	141200	120336818	1284	1286	1286	1284	885
364	20231011	141100	119199583	1287	1287	1287	1287	1
365	20231011	141000	119198296	1287	1287	1287	1287	0
366	20231011	140900	119198296	1287	1287	1287	1287	0
367	20231011	140800	119198296	1287	1287	1287	1287	1209
368	20231011	140700	117642313	1287	1287	1287	1287	0
369	20231011	140600	117642313	1287	1287	1287	1287	0
370	20231011	140500	117642313	1287	1287	1287	1287	0
371	20231011	140400	117642313	1287	1287	1287	1287	0
372	20231011	140300	117642313	1287	1287	1287	1287	0
373	20231011	140200	117642313	1287	1287	1287	1287	0
374	20231011	140100	117642313	1287	1287	1287	1287	835
375	20231011	140000	116567668	1287	1288	1288	1287	64
376	20231011	135900	116485292	1288	1289	1289	1288	1843
377	20231011	135800	114110272	1290	1290	1290	1290	0
378	20231011	135700	114110272	1290	1291	1291	1290	423
379	20231011	135600	113564592	1290	1292	1292	1290	7617
380	20231011	135500	103737841	1293	1293	1293	1293	0
381	20231011	135400	103737841	1293	1293	1293	1293	0
382	20231011	135300	103737841	1293	1293	1293	1293	0
383	20231011	135200	103737841	1293	1293	1293	1293	0
384	20231011	135100	103737841	1293	1293	1293	1293	0
385	20231011	135000	103737841	1293	1293	1293	1293	0
386	20231011	134900	103737841	1293	1293	1293	1293	3
387	20231011	134800	103733962	1293	1293	1293	1293	0
388	20231011	134700	103733962	1293	1293	1293	1293	0
389	20231011	134600	103733962	1293	1293	1293	1293	502
390	20231011	134500	103084876	1294	1294	1294	1294	0
391	20231011	134400	103084876	1294	1294	1294	1294	15
392	20231011	134300	103065466	1295	1295	1295	1295	1
393	20231011	134200	103064171	1293	1293	1293	1293	0
394	20231011	134100	103064171	1293	1293	1293	1293	0
395	20231011	134000	103064171	1293	1293	1293	1293	60
396	20231011	133900	102986591	1293	1293	1293	1293	0
397	20231011	133800	102986591	1293	1293	1293	1293	500
398	20231011	133700	102340091	1294	1294	1294	1294	0
399	20231011	133600	102340091	1294	1294	1294	1294	0
400	20231011	133500	102340091	1294	1294	1294	1294	14
401	20231011	133400	102321975	1296	1296	1296	1296	0
402	20231011	133300	102321975	1296	1296	1296	1296	0
403	20231011	133200	102321975	1296	1296	1296	1296	0
404	20231011	133100	102321975	1296	1296	1296	1296	1
405	20231011	133000	102320679	1293	1293	1293	1293	0
406	20231011	132900	102320679	1293	1293	1293	1293	0
407	20231011	132800	102320679	1293	1294	1294	1293	486
408	20231011	132700	101692254	1295	1295	1295	1295	12
409	20231011	132600	101676714	1296	1296	1296	1296	10
410	20231011	132500	101663754	1296	1296	1296	1296	0
411	20231011	132400	101663754	1296	1296	1296	1296	0
412	20231011	132300	101663754	1296	1296	1296	1296	4
413	20231011	132200	101658570	1297	1297	1297	1297	0
414	20231011	132100	101658570	1297	1297	1297	1297	0
415	20231011	132000	101658570	1297	1297	1297	1297	0
416	20231011	131900	101658570	1297	1297	1297	1297	0
417	20231011	131800	101658570	1297	1297	1297	1297	0
418	20231011	131700	101658570	1297	1297	1297	1297	0
419	20231011	131600	101658570	1297	1297	1297	1297	0
420	20231011	131500	101658570	1297	1297	1297	1297	0
421	20231011	131400	101658570	1297	1297	1297	1297	100
422	20231011	131300	101528870	1297	1297	1297	1297	0
423	20231011	131200	101528870	1297	1297	1297	1297	3
424	20231011	131100	101524979	1297	1297	1297	1297	1
425	20231011	131000	101523682	1296	1296	1296	1296	3
426	20231011	130900	101519794	1296	1296	1296	1295	304
427	20231011	130800	101126110	1296	1296	1296	1296	1
428	20231011	130700	101124814	1298	1298	1298	1298	0
429	20231011	130600	101124814	1298	1298	1298	1298	1
430	20231011	130500	101123516	1297	1297	1297	1297	364
431	20231011	130400	100651408	1297	1297	1297	1297	0
432	20231011	130300	100651408	1297	1297	1297	1297	133
433	20231011	130200	100478907	1297	1297	1297	1297	0
434	20231011	130100	100478907	1297	1297	1297	1297	5
435	20231011	130000	100472422	1297	1297	1297	1297	0
436	20231011	125900	100472422	1297	1297	1297	1297	800
437	20231011	125800	99434822	1297	1297	1297	1297	0
438	20231011	125700	99434822	1297	1297	1297	1297	0
439	20231011	125600	99434822	1297	1297	1297	1297	1
440	20231011	125500	99433525	1295	1295	1295	1295	0
441	20231011	125400	99433525	1295	1295	1295	1295	0
442	20231011	125300	99433525	1295	1295	1295	1295	0
443	20231011	125200	99433525	1295	1296	1296	1295	56
444	20231011	125100	99361004	1297	1297	1297	1297	0
445	20231011	125000	99361004	1297	1297	1297	1297	0
446	20231011	124900	99361004	1297	1297	1297	1297	0
447	20231011	124800	99361004	1297	1297	1297	1297	0
448	20231011	124700	99361004	1297	1297	1297	1297	0
449	20231011	124600	99361004	1297	1297	1297	1297	1645
450	20231011	124500	97227439	1297	1297	1297	1297	0
451	20231011	124400	97227439	1297	1297	1297	1297	2
452	20231011	124300	97224845	1297	1297	1297	1297	10
453	20231011	124200	97211875	1297	1297	1297	1297	10
454	20231011	124100	97198905	1297	1297	1297	1297	0
455	20231011	124000	97198905	1297	1297	1297	1297	40
456	20231011	123900	97147025	1298	1298	1298	1298	0
457	20231011	123800	97147025	1298	1298	1298	1298	2
458	20231011	123700	97144429	1298	1298	1298	1298	3
459	20231011	123600	97140535	1298	1298	1298	1298	1
460	20231011	123500	97139237	1297	1297	1297	1297	793
461	20231011	123400	96110716	1297	1297	1297	1297	0
462	20231011	123300	96110716	1297	1297	1297	1297	1500
463	20231011	123200	94165216	1297	1297	1297	1297	0
464	20231011	123100	94165216	1297	1297	1297	1297	5
465	20231011	123000	94158731	1297	1297	1297	1297	0
466	20231011	122900	94158731	1297	1297	1297	1297	0
467	20231011	122800	94158731	1297	1297	1297	1297	0
468	20231011	122700	94158731	1297	1297	1297	1297	0
469	20231011	122600	94158731	1297	1297	1297	1297	10
470	20231011	122500	94145761	1297	1297	1297	1297	0
471	20231011	122400	94145761	1297	1297	1297	1297	0
472	20231011	122300	94145761	1297	1297	1297	1297	16
473	20231011	122200	94125009	1297	1296	1297	1296	5
474	20231011	122100	94118527	1294	1294	1294	1294	0
475	20231011	122000	94118527	1294	1294	1294	1294	1
476	20231011	121900	94117233	1295	1295	1295	1295	5742
477	20231011	121800	86681343	1295	1295	1295	1295	0
478	20231011	121700	86681343	1295	1294	1295	1294	2380
479	20231011	121600	83599244	1295	1295	1295	1295	1
480	20231011	121500	83597949	1295	1295	1295	1295	0
481	20231011	121400	83597949	1295	1294	1295	1294	5254
482	20231011	121300	76799268	1295	1295	1295	1295	0
483	20231011	121200	76799268	1295	1295	1295	1295	0
484	20231011	121100	76799268	1295	1295	1295	1295	0
485	20231011	121000	76799268	1295	1295	1295	1295	0
486	20231011	120900	76799268	1295	1295	1295	1295	0
487	20231011	120800	76799268	1295	1295	1295	1295	0
488	20231011	120700	76799268	1295	1295	1295	1295	0
489	20231011	120600	76799268	1295	1295	1295	1295	0
490	20231011	120500	76799268	1295	1295	1295	1295	1
491	20231011	120400	76797973	1294	1294	1294	1294	0
492	20231011	120300	76797973	1294	1294	1294	1294	0
493	20231011	120200	76797973	1294	1294	1294	1294	0
494	20231011	120100	76797973	1294	1294	1294	1294	0
495	20231011	120000	76797973	1294	1294	1294	1294	0
496	20231011	115900	76797973	1294	1294	1294	1294	0
497	20231011	115800	76797973	1294	1294	1294	1294	253
498	20231011	115700	76470591	1294	1294	1294	1294	0
499	20231011	115600	76470591	1294	1294	1294	1294	0
500	20231011	115500	76470591	1294	1294	1294	1294	0
501	20231011	115400	76470591	1294	1294	1294	1294	0
502	20231011	115300	76470591	1294	1294	1294	1294	0
503	20231011	115200	76470591	1294	1294	1294	1294	21
504	20231011	115100	76443417	1294	1295	1295	1294	199
505	20231011	115000	76185733	1295	1295	1295	1295	1
506	20231011	114900	76184438	1294	1294	1294	1294	5
507	20231011	114800	76177968	1295	1295	1295	1295	0
508	20231011	114700	76177968	1295	1295	1295	1295	0
509	20231011	114600	76177968	1295	1295	1295	1295	0
510	20231011	114500	76177968	1295	1295	1295	1295	0
511	20231011	114400	76177968	1295	1295	1295	1295	90
512	20231011	114300	76061418	1295	1295	1295	1295	1
513	20231011	114200	76060123	1294	1294	1294	1294	62
514	20231011	114100	75979895	1295	1295	1295	1295	1
515	20231011	114000	75978600	1294	1294	1294	1294	73
516	20231011	113900	75884138	1295	1295	1295	1295	102
517	20231011	113800	75752048	1296	1296	1296	1296	0
518	20231011	113700	75752048	1296	1296	1296	1296	0
519	20231011	113600	75752048	1296	1296	1296	1296	0
520	20231011	113500	75752048	1296	1296	1296	1296	1
521	20231011	113400	75750752	1296	1296	1296	1296	3
522	20231011	113300	75746864	1296	1296	1296	1296	0
523	20231011	113200	75746864	1296	1296	1296	1296	0
524	20231011	113100	75746864	1296	1296	1296	1296	0
525	20231011	113000	75746864	1296	1296	1296	1296	213
526	20231011	112900	75470816	1297	1297	1297	1297	4
527	20231011	112800	75465628	1296	1296	1296	1296	2
528	20231011	112700	75463036	1296	1296	1296	1296	1000
529	20231011	112600	74167036	1297	1297	1297	1297	0
530	20231011	112500	74167036	1297	1297	1297	1297	1
531	20231011	112400	74165739	1297	1297	1297	1297	1
532	20231011	112300	74164442	1297	1298	1298	1297	21
533	20231011	112200	74137204	1299	1299	1299	1299	0
534	20231011	112100	74137204	1299	1299	1299	1299	1
535	20231011	112000	74135905	1296	1296	1296	1296	0
536	20231011	111900	74135905	1296	1296	1296	1296	4
537	20231011	111800	74130721	1295	1295	1295	1295	0
538	20231011	111700	74130721	1295	1295	1295	1295	760
539	20231011	111600	73146521	1295	1295	1295	1295	78
540	20231011	111500	73045511	1294	1294	1294	1294	29
541	20231011	111400	73007985	1295	1296	1296	1295	22
542	20231011	111300	72979494	1295	1295	1295	1295	0
543	20231011	111200	72979494	1295	1295	1295	1295	0
544	20231011	111100	72979494	1295	1295	1295	1295	0
545	20231011	111000	72979494	1295	1295	1295	1295	0
546	20231011	110900	72979494	1295	1295	1295	1295	0
547	20231011	110800	72979494	1295	1295	1295	1295	10
548	20231011	110700	72966544	1295	1299	1300	1295	195
549	20231011	110600	72713694	1299	1299	1299	1299	0
550	20231011	110500	72713694	1299	1296	1299	1296	232
551	20231011	110400	72412799	1296	1296	1296	1296	0
552	20231011	110300	72412799	1296	1297	1297	1296	120
553	20231011	110200	72257278	1296	1296	1296	1296	1
554	20231011	110100	72255982	1297	1298	1299	1297	152
555	20231011	110000	72058805	1299	1299	1299	1299	83
556	20231011	105900	71950988	1299	1299	1299	1299	20
557	20231011	105800	71925008	1300	1299	1300	1299	5147
558	20231011	105700	65233917	1299	1299	1299	1299	21
559	20231011	105600	65206638	1299	1299	1299	1299	170
560	20231011	105500	64985808	1299	1299	1299	1299	150
561	20231011	105400	64790958	1300	1296	1300	1296	13869
562	20231011	105300	46789308	1294	1294	1294	1294	0
563	20231011	105200	46789308	1294	1294	1294	1294	0
564	20231011	105100	46789308	1294	1294	1294	1294	0
565	20231011	105000	46789308	1294	1294	1294	1294	0
566	20231011	104900	46789308	1294	1294	1294	1294	0
567	20231011	104800	46789308	1294	1294	1294	1294	0
568	20231011	104700	46789308	1294	1294	1294	1294	0
569	20231011	104600	46789308	1294	1294	1294	1294	0
570	20231011	104500	46789308	1294	1294	1294	1294	24
571	20231011	104400	46758252	1294	1294	1294	1294	13
572	20231011	104300	46741430	1294	1294	1294	1294	0
573	20231011	104200	46741430	1294	1294	1294	1294	172
574	20231011	104100	46518862	1295	1295	1295	1295	38
575	20231011	104000	46469652	1296	1296	1296	1296	1501
576	20231011	103900	44524356	1296	1296	1296	1296	100
577	20231011	103800	44394756	1296	1295	1296	1295	2786
578	20231011	103700	40785034	1295	1290	1295	1290	4223
579	20231011	103600	35329574	1290	1290	1290	1290	1298
580	20231011	103500	33655154	1290	1290	1290	1290	0
581	20231011	103400	33655154	1290	1290	1290	1290	205
582	20231011	103300	33390704	1291	1291	1291	1291	0
583	20231011	103200	33390704	1291	1291	1291	1291	0
584	20231011	103100	33390704	1291	1292	1292	1291	68
585	20231011	103000	33302901	1292	1292	1292	1292	0
586	20231011	102900	33302901	1292	1293	1293	1292	1030
587	20231011	102800	31971928	1293	1293	1293	1293	0
588	20231011	102700	31971928	1293	1293	1293	1293	18
589	20231011	102600	31948654	1294	1294	1294	1294	0
590	20231011	102500	31948654	1294	1294	1294	1294	0
591	20231011	102400	31948654	1294	1294	1294	1294	234
592	20231011	102300	31645858	1294	1295	1295	1294	152
593	20231011	102200	31449118	1296	1296	1296	1296	0
594	20231011	102100	31449118	1296	1296	1296	1296	0
595	20231011	102000	31449118	1296	1296	1296	1296	1
596	20231011	101900	31447822	1296	1296	1296	1296	0
597	20231011	101800	31447822	1296	1296	1296	1296	100
598	20231011	101700	31318222	1296	1296	1296	1296	0
599	20231011	101600	31318222	1296	1296	1296	1296	0
600	20231011	101500	31318222	1296	1296	1296	1296	177
601	20231011	101400	31088830	1296	1296	1296	1296	0
602	20231011	101300	31088830	1296	1296	1296	1296	25
603	20231011	101200	31056430	1296	1296	1296	1296	1
604	20231011	101100	31055134	1295	1294	1295	1294	1112
605	20231011	101000	29615477	1293	1293	1293	1293	0
606	20231011	100900	29615477	1293	1293	1293	1293	1
607	20231011	100800	29614184	1294	1294	1294	1294	2
608	20231011	100700	29611596	1294	1294	1294	1294	13
609	20231011	100600	29594774	1294	1294	1294	1294	0
610	20231011	100500	29594774	1294	1294	1294	1294	0
611	20231011	100400	29594774	1294	1294	1294	1294	0
612	20231011	100300	29594774	1294	1294	1294	1294	0
613	20231011	100200	29594774	1294	1294	1294	1294	0
614	20231011	100100	29594774	1294	1294	1294	1294	1
615	20231011	100000	29593480	1293	1293	1293	1293	0
616	20231011	095900	29593480	1293	1293	1293	1293	0
617	20231011	095800	29593480	1293	1293	1293	1293	0
618	20231011	095700	29593480	1293	1293	1293	1293	4
619	20231011	095600	29588308	1294	1294	1294	1294	1
620	20231011	095500	29587014	1294	1294	1294	1294	0
621	20231011	095400	29587014	1294	1292	1294	1292	3
622	20231011	095300	29583136	1291	1291	1291	1291	0
623	20231011	095200	29583136	1291	1291	1291	1291	0
624	20231011	095100	29583136	1291	1291	1291	1291	0
625	20231011	095000	29583136	1291	1291	1291	1291	1
626	20231011	094900	29581845	1291	1292	1293	1291	33
627	20231011	094800	29539196	1287	1287	1287	1287	0
628	20231011	094700	29539196	1287	1286	1287	1286	90
629	20231011	094600	29423371	1286	1286	1286	1286	0
630	20231011	094500	29423371	1286	1288	1288	1286	3654
631	20231011	094400	24722967	1288	1288	1288	1288	3
632	20231011	094300	24719103	1285	1285	1285	1285	0
633	20231011	094200	24719103	1285	1285	1285	1285	0
634	20231011	094100	24719103	1285	1285	1285	1285	0
635	20231011	094000	24719103	1285	1285	1285	1285	0
636	20231011	093900	24719103	1285	1296	1296	1285	504
637	20231011	093800	24071343	1294	1294	1294	1294	0
638	20231011	093700	24071343	1294	1294	1294	1294	800
639	20231011	093600	23036143	1294	1296	1296	1294	250
640	20231011	093500	22712543	1296	1297	1297	1296	54
641	20231011	093400	22642558	1297	1297	1299	1297	578
642	20231011	093300	21892157	1297	1295	1297	1295	560
643	20231011	093200	21166951	1294	1294	1294	1294	1227
644	20231011	093100	19579213	1294	1294	1294	1294	7
645	20231011	093000	19570155	1294	1294	1294	1294	1
646	20231011	092900	19568861	1283	1294	1294	1283	839
647	20231011	092800	18485739	1292	1294	1294	1292	1082
648	20231011	092700	17087775	1292	1292	1293	1292	468
649	20231011	092600	16483118	1292	1292	1292	1292	0
650	20231011	092500	16483118	1292	1292	1292	1292	0
651	20231011	092400	16483118	1292	1289	1292	1288	404
652	20231011	092300	15962725	1290	1290	1290	1290	0
653	20231011	092200	15962725	1290	1291	1292	1290	407
654	20231011	092100	15437683	1290	1290	1290	1290	1259
655	20231011	092000	13813573	1289	1286	1289	1286	2291
656	20231011	091900	10862330	1283	1283	1283	1283	0
657	20231011	091800	10862330	1283	1285	1285	1283	119
658	20231011	091700	10709417	1281	1281	1281	1281	1
659	20231011	091600	10708136	1287	1287	1287	1287	0
660	20231011	091500	10708136	1287	1287	1287	1287	500
661	20231011	091400	10064636	1280	1284	1284	1280	577
662	20231011	091300	9324835	1284	1284	1284	1284	250
663	20231011	091200	9003835	1289	1289	1289	1289	0
664	20231011	091100	9003835	1289	1289	1289	1289	1
665	20231011	091000	9002546	1288	1286	1289	1286	514
666	20231011	090900	8340048	1285	1283	1285	1283	2026
667	20231011	090800	5738012	1282	1275	1282	1275	526
668	20231011	090700	5065577	1283	1283	1283	1283	700
669	20231011	090600	4167477	1284	1273	1284	1273	3
670	20231011	090500	4163647	1272	1284	1284	1272	23
671	20231011	090400	4134271	1272	1283	1285	1270	1283
672	20231011	090300	2497689	1282	1282	1282	1282	101
673	20231011	090200	2368207	1282	1282	1282	1282	0
674	20231011	090100	2368207	1282	1279	1282	1279	995
675	20231011	090000	1094968	1278	1274	1278	1274	467