KissMeData/073560/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	193400	435381684	1584	1584	1584	1584	8261
3	20231020	193300	435381684	1584	1584	1584	1584	0
4	20231020	193200	435381684	1584	1584	1584	1584	0
5	20231020	193100	435381684	1584	1584	1584	1584	0
6	20231020	193000	435381684	1584	1584	1584	1584	0
7	20231020	192900	435381684	1584	1584	1584	1584	0
8	20231020	192800	435381684	1584	1584	1584	1584	0
9	20231020	192700	435381684	1584	1584	1584	1584	0
10	20231020	192600	435381684	1584	1584	1584	1584	0
11	20231020	192500	435381684	1584	1584	1584	1584	0
12	20231020	192400	435381684	1584	1584	1584	1584	0
13	20231020	192300	435381684	1584	1584	1584	1584	0
14	20231020	192200	435381684	1584	1584	1584	1584	0
15	20231020	192100	435381684	1584	1584	1584	1584	0
16	20231020	192000	435381684	1584	1584	1584	1584	0
17	20231020	191900	435381684	1584	1584	1584	1584	0
18	20231020	191800	435381684	1584	1584	1584	1584	0
19	20231020	191700	435381684	1584	1584	1584	1584	0
20	20231020	191600	435381684	1584	1584	1584	1584	0
21	20231020	191500	435381684	1584	1584	1584	1584	0
22	20231020	191400	435381684	1584	1584	1584	1584	0
23	20231020	191300	435381684	1584	1584	1584	1584	0
24	20231020	191200	435381684	1584	1584	1584	1584	0
25	20231020	191100	435381684	1584	1584	1584	1584	0
26	20231020	191000	435381684	1584	1584	1584	1584	0
27	20231020	190900	435381684	1584	1584	1584	1584	0
28	20231020	190800	435381684	1584	1584	1584	1584	0
29	20231020	190700	435381684	1584	1584	1584	1584	0
30	20231020	190600	435381684	1584	1584	1584	1584	0
31	20231020	190500	435381684	1584	1584	1584	1584	0
32	20231020	190400	435381684	1584	1584	1584	1584	8261
33	20231020	190300	435381684	1584	1584	1584	1584	0
34	20231020	190200	435381684	1584	1584	1584	1584	0
35	20231020	190100	435381684	1584	1584	1584	1584	0
36	20231020	190000	435381684	1584	1584	1584	1584	0
37	20231020	185900	435381684	1584	1584	1584	1584	0
38	20231020	185800	435381684	1584	1584	1584	1584	0
39	20231020	185700	435381684	1584	1584	1584	1584	0
40	20231020	185600	435381684	1584	1584	1584	1584	0
41	20231020	185500	435381684	1584	1584	1584	1584	0
42	20231020	185400	435381684	1584	1584	1584	1584	0
43	20231020	185300	435381684	1584	1584	1584	1584	0
44	20231020	185200	435381684	1584	1584	1584	1584	0
45	20231020	185100	435381684	1584	1584	1584	1584	0
46	20231020	185000	435381684	1584	1584	1584	1584	0
47	20231020	184900	435381684	1584	1584	1584	1584	0
48	20231020	184800	435381684	1584	1584	1584	1584	0
49	20231020	184700	435381684	1584	1584	1584	1584	0
50	20231020	184600	435381684	1584	1584	1584	1584	0
51	20231020	184500	435381684	1584	1584	1584	1584	0
52	20231020	184400	435381684	1584	1584	1584	1584	0
53	20231020	184300	435381684	1584	1584	1584	1584	0
54	20231020	184200	435381684	1584	1584	1584	1584	0
55	20231020	184100	435381684	1584	1584	1584	1584	0
56	20231020	184000	435381684	1584	1584	1584	1584	0
57	20231020	183900	435381684	1584	1584	1584	1584	0
58	20231020	183800	435381684	1584	1584	1584	1584	0
59	20231020	183700	435381684	1584	1584	1584	1584	0
60	20231020	183600	435381684	1584	1584	1584	1584	0
61	20231020	183500	435381684	1584	1584	1584	1584	0
62	20231020	183400	435381684	1584	1584	1584	1584	8261
63	20231020	183300	435381684	1584	1584	1584	1584	0
64	20231020	183200	435381684	1584	1584	1584	1584	0
65	20231020	183100	435381684	1584	1584	1584	1584	0
66	20231020	183000	435381684	1584	1584	1584	1584	0
67	20231020	182900	435381684	1584	1584	1584	1584	0
68	20231020	182800	435381684	1584	1584	1584	1584	0
69	20231020	182700	435381684	1584	1584	1584	1584	0
70	20231020	182600	435381684	1584	1584	1584	1584	0
71	20231020	182500	435381684	1584	1584	1584	1584	0
72	20231020	182400	435381684	1584	1584	1584	1584	0
73	20231020	182300	435381684	1584	1584	1584	1584	0
74	20231020	182200	435381684	1584	1584	1584	1584	0
75	20231020	182100	435381684	1584	1584	1584	1584	0
76	20231020	182000	435381684	1584	1584	1584	1584	0
77	20231020	181900	435381684	1584	1584	1584	1584	0
78	20231020	181800	435381684	1584	1584	1584	1584	0
79	20231020	181700	435381684	1584	1584	1584	1584	0
80	20231020	181600	435381684	1584	1584	1584	1584	0
81	20231020	181500	435381684	1584	1584	1584	1584	0
82	20231020	181400	435381684	1584	1584	1584	1584	0
83	20231020	181300	435381684	1584	1584	1584	1584	0
84	20231020	181200	435381684	1584	1584	1584	1584	0
85	20231020	181100	435381684	1584	1584	1584	1584	0
86	20231020	181000	435381684	1584	1584	1584	1584	0
87	20231020	180900	435381684	1584	1584	1584	1584	0
88	20231020	180800	435381684	1584	1584	1584	1584	0
89	20231020	180700	435381684	1584	1584	1584	1584	0
90	20231020	180600	435381684	1584	1584	1584	1584	0
91	20231020	180500	435381684	1584	1584	1584	1584	0
92	20231020	180400	435381684	1584	1584	1584	1584	8261
93	20231020	180300	435381684	1584	1584	1584	1584	0
94	20231020	180200	435381684	1584	1584	1584	1584	0
95	20231020	180100	435381684	1584	1584	1584	1584	0
96	20231020	180000	435381684	1584	1584	1584	1584	0
97	20231020	175900	435381684	1584	1584	1584	1584	0
98	20231020	175800	435381684	1584	1584	1584	1584	0
99	20231020	175700	435381684	1584	1584	1584	1584	0
100	20231020	175600	435381684	1584	1584	1584	1584	0
101	20231020	175500	435381684	1584	1584	1584	1584	0
102	20231020	175400	435381684	1584	1584	1584	1584	0
103	20231020	175300	435381684	1584	1584	1584	1584	0
104	20231020	175200	435381684	1584	1584	1584	1584	0
105	20231020	175100	435381684	1584	1584	1584	1584	0
106	20231020	175000	435381684	1584	1584	1584	1584	0
107	20231020	174900	435381684	1584	1584	1584	1584	0
108	20231020	174800	435381684	1584	1584	1584	1584	0
109	20231020	174700	435381684	1584	1584	1584	1584	0
110	20231020	174600	435381684	1584	1584	1584	1584	0
111	20231020	174500	435381684	1584	1584	1584	1584	0
112	20231020	174400	435381684	1584	1584	1584	1584	0
113	20231020	174300	435381684	1584	1584	1584	1584	0
114	20231020	174200	435381684	1584	1584	1584	1584	0
115	20231020	174100	435381684	1584	1584	1584	1584	0
116	20231020	174000	435381684	1584	1584	1584	1584	0
117	20231020	173900	435381684	1584	1584	1584	1584	0
118	20231020	173800	435381684	1584	1584	1584	1584	0
119	20231020	173700	435381684	1584	1584	1584	1584	0
120	20231020	173600	435381684	1584	1584	1584	1584	0
121	20231020	173500	435381684	1584	1584	1584	1584	0
122	20231020	173400	435381684	1584	1584	1584	1584	8261
123	20231020	173300	435381684	1584	1584	1584	1584	0
124	20231020	173200	435381684	1584	1584	1584	1584	0
125	20231020	173100	435381684	1584	1584	1584	1584	0
126	20231020	173000	435381684	1584	1584	1584	1584	0
127	20231020	172900	435381684	1584	1584	1584	1584	0
128	20231020	172800	435381684	1584	1584	1584	1584	0
129	20231020	172700	435381684	1584	1584	1584	1584	0
130	20231020	172600	435381684	1584	1584	1584	1584	0
131	20231020	172500	435381684	1584	1584	1584	1584	0
132	20231020	172400	435381684	1584	1584	1584	1584	0
133	20231020	172300	435381684	1584	1584	1584	1584	0
134	20231020	172200	435381684	1584	1584	1584	1584	0
135	20231020	172100	435381684	1584	1584	1584	1584	0
136	20231020	172000	435381684	1584	1584	1584	1584	0
137	20231020	171900	435381684	1584	1584	1584	1584	0
138	20231020	171800	435381684	1584	1584	1584	1584	0
139	20231020	171700	435381684	1584	1584	1584	1584	0
140	20231020	171600	435381684	1584	1584	1584	1584	0
141	20231020	171500	435381684	1584	1584	1584	1584	0
142	20231020	171400	435381684	1584	1584	1584	1584	0
143	20231020	171300	435381684	1584	1584	1584	1584	0
144	20231020	171200	435381684	1584	1584	1584	1584	0
145	20231020	171100	435381684	1584	1584	1584	1584	0
146	20231020	171000	435381684	1584	1584	1584	1584	0
147	20231020	170900	435381684	1584	1584	1584	1584	0
148	20231020	170800	435381684	1584	1584	1584	1584	0
149	20231020	170700	435381684	1584	1584	1584	1584	0
150	20231020	170600	435381684	1584	1584	1584	1584	0
151	20231020	170500	435381684	1584	1584	1584	1584	0
152	20231020	170400	435381684	1584	1584	1584	1584	8261
153	20231020	170300	435381684	1584	1584	1584	1584	0
154	20231020	170200	435381684	1584	1584	1584	1584	0
155	20231020	170100	435381684	1584	1584	1584	1584	0
156	20231020	170000	435381684	1584	1584	1584	1584	0
157	20231020	165900	435381684	1584	1584	1584	1584	0
158	20231020	165800	435381684	1584	1584	1584	1584	0
159	20231020	165700	435381684	1584	1584	1584	1584	0
160	20231020	165600	435381684	1584	1584	1584	1584	0
161	20231020	165500	435381684	1584	1584	1584	1584	0
162	20231020	165400	435381684	1584	1584	1584	1584	0
163	20231020	165300	435381684	1584	1584	1584	1584	0
164	20231020	165200	435381684	1584	1584	1584	1584	0
165	20231020	165100	435381684	1584	1584	1584	1584	0
166	20231020	165000	435381684	1584	1584	1584	1584	0
167	20231020	164900	435381684	1584	1584	1584	1584	0
168	20231020	164800	435381684	1584	1584	1584	1584	0
169	20231020	164700	435381684	1584	1584	1584	1584	0
170	20231020	164600	435381684	1584	1584	1584	1584	0
171	20231020	164500	435381684	1584	1584	1584	1584	0
172	20231020	164400	435381684	1584	1584	1584	1584	0
173	20231020	164300	435381684	1584	1584	1584	1584	0
174	20231020	164200	435381684	1584	1584	1584	1584	0
175	20231020	164100	435381684	1584	1584	1584	1584	0
176	20231020	164000	435381684	1584	1584	1584	1584	0
177	20231020	163900	435381684	1584	1584	1584	1584	0
178	20231020	163800	435381684	1584	1584	1584	1584	0
179	20231020	163700	435381684	1584	1584	1584	1584	0
180	20231020	163600	435381684	1584	1584	1584	1584	0
181	20231020	163500	435381684	1584	1584	1584	1584	0
182	20231020	163400	435381684	1584	1584	1584	1584	8261
183	20231020	163300	435381684	1584	1584	1584	1584	0
184	20231020	163200	435381684	1584	1584	1584	1584	0
185	20231020	163100	435381684	1584	1584	1584	1584	0
186	20231020	163000	435381684	1584	1584	1584	1584	0
187	20231020	162900	435381684	1584	1584	1584	1584	0
188	20231020	162800	435381684	1584	1584	1584	1584	0
189	20231020	162700	435381684	1584	1584	1584	1584	0
190	20231020	162600	435381684	1584	1584	1584	1584	0
191	20231020	162500	435381684	1584	1584	1584	1584	0
192	20231020	162400	435381684	1584	1584	1584	1584	0
193	20231020	162300	435381684	1584	1584	1584	1584	0
194	20231020	162200	435381684	1584	1584	1584	1584	0
195	20231020	162100	435381684	1584	1584	1584	1584	0
196	20231020	162000	435381684	1584	1584	1584	1584	0
197	20231020	161900	435381684	1584	1584	1584	1584	0
198	20231020	161800	435381684	1584	1584	1584	1584	0
199	20231020	161700	435381684	1584	1584	1584	1584	0
200	20231020	161600	435381684	1584	1584	1584	1584	0
201	20231020	161500	435381684	1584	1584	1584	1584	0
202	20231020	161400	435381684	1584	1584	1584	1584	0
203	20231020	161300	435381684	1584	1584	1584	1584	0
204	20231020	161200	435381684	1584	1584	1584	1584	0
205	20231020	161100	435381684	1584	1584	1584	1584	0
206	20231020	161000	435381684	1584	1584	1584	1584	0
207	20231020	160900	435381684	1584	1584	1584	1584	0
208	20231020	160800	435381684	1584	1584	1584	1584	0
209	20231020	160700	435381684	1584	1584	1584	1584	0
210	20231020	160600	435381684	1584	1584	1584	1584	0
211	20231020	160500	435381684	1584	1584	1584	1584	0
212	20231020	160400	435381684	1584	1584	1584	1584	8261
213	20231020	160300	435381684	1584	1584	1584	1584	0
214	20231020	160200	435381684	1584	1584	1584	1584	0
215	20231020	160100	435381684	1584	1584	1584	1584	0
216	20231020	160000	435381684	1584	1584	1584	1584	0
217	20231020	155900	435381684	1584	1584	1584	1584	0
218	20231020	155800	435381684	1584	1584	1584	1584	0
219	20231020	155700	435381684	1584	1584	1584	1584	0
220	20231020	155600	435381684	1584	1584	1584	1584	0
221	20231020	155500	435381684	1584	1584	1584	1584	0
222	20231020	155400	435381684	1584	1584	1584	1584	0
223	20231020	155300	435381684	1584	1584	1584	1584	0
224	20231020	155200	435381684	1584	1584	1584	1584	0
225	20231020	155100	435381684	1584	1584	1584	1584	0
226	20231020	155000	435381684	1584	1584	1584	1584	0
227	20231020	154900	435381684	1584	1584	1584	1584	0
228	20231020	154800	435381684	1584	1584	1584	1584	0
229	20231020	154700	435381684	1584	1584	1584	1584	0
230	20231020	154600	435381684	1584	1584	1584	1584	0
231	20231020	154500	435381684	1584	1584	1584	1584	0
232	20231020	154400	435381684	1584	1584	1584	1584	0
233	20231020	154300	435381684	1584	1584	1584	1584	0
234	20231020	154200	435381684	1584	1584	1584	1584	0
235	20231020	154100	435381684	1584	1584	1584	1584	0
236	20231020	154000	435381684	1584	1584	1584	1584	0
237	20231020	153900	435381684	1584	1584	1584	1584	0
238	20231020	153800	435381684	1584	1584	1584	1584	0
239	20231020	153700	435381684	1584	1584	1584	1584	0
240	20231020	153600	435381684	1584	1584	1584	1584	0
241	20231020	153500	435381684	1584	1584	1584	1584	0
242	20231020	153400	435381684	1584	1584	1584	1584	8261
243	20231020	153300	435381684	1584	1584	1584	1584	0
244	20231020	153200	435381684	1584	1584	1584	1584	0
245	20231020	153100	435381684	1584	1584	1584	1584	0
246	20231020	153000	435381684	1584	1584	1584	1584	8261
247	20231020	152900	422296260	1584	1584	1584	1584	0
248	20231020	152800	422296260	1584	1584	1584	1584	0
249	20231020	152700	422296260	1584	1584	1584	1584	0
250	20231020	152600	422296260	1584	1584	1584	1584	0
251	20231020	152500	422296260	1584	1584	1584	1584	0
252	20231020	152400	422296260	1584	1584	1584	1584	0
253	20231020	152300	422296260	1584	1584	1584	1584	0
254	20231020	152200	422296260	1584	1584	1584	1584	0
255	20231020	152100	422296260	1584	1584	1584	1584	0
256	20231020	152000	422296260	1584	1584	1584	1584	0
257	20231020	151900	422296260	1584	1585	1587	1584	845
258	20231020	151800	420956886	1585	1585	1585	1585	0
259	20231020	151700	420956886	1585	1585	1585	1585	0
260	20231020	151600	420956886	1585	1585	1585	1585	0
261	20231020	151500	420956886	1585	1584	1585	1584	378
262	20231020	151400	420358133	1585	1585	1585	1585	1
263	20231020	151300	420356548	1585	1585	1585	1585	33
264	20231020	151200	420304243	1585	1585	1585	1585	15
265	20231020	151100	420280468	1585	1585	1585	1585	107
266	20231020	151000	420110873	1586	1586	1586	1586	82
267	20231020	150900	419980821	1586	1586	1586	1586	1
268	20231020	150800	419979235	1585	1585	1585	1585	0
269	20231020	150700	419979235	1585	1585	1585	1585	64
270	20231020	150600	419877795	1585	1585	1585	1585	100
271	20231020	150500	419719295	1585	1585	1585	1585	72
272	20231020	150400	419605175	1587	1587	1587	1587	0
273	20231020	150300	419605175	1587	1586	1587	1586	152
274	20231020	150200	419364100	1585	1585	1585	1585	128
275	20231020	150100	419161220	1585	1584	1585	1584	351
276	20231020	150000	418605185	1583	1584	1584	1583	54
277	20231020	145900	418519691	1583	1583	1583	1583	0
278	20231020	145800	418519691	1583	1585	1585	1583	950
279	20231020	145700	417015210	1585	1585	1585	1585	0
280	20231020	145600	417015210	1585	1585	1585	1585	0
281	20231020	145500	417015210	1585	1585	1585	1585	361
282	20231020	145400	416443025	1586	1586	1586	1586	0
283	20231020	145300	416443025	1586	1586	1586	1586	61
284	20231020	145200	416346279	1586	1586	1586	1586	0
285	20231020	145100	416346279	1586	1586	1586	1586	0
286	20231020	145000	416346279	1586	1586	1586	1586	0
287	20231020	144900	416346279	1586	1586	1586	1586	7
288	20231020	144800	416335177	1589	1589	1589	1589	0
289	20231020	144700	416335177	1589	1589	1589	1589	105
290	20231020	144600	416168332	1589	1589	1589	1589	0
291	20231020	144500	416168332	1589	1587	1589	1587	338
292	20231020	144400	415631306	1587	1587	1587	1587	0
293	20231020	144300	415631306	1587	1587	1587	1587	0
294	20231020	144200	415631306	1587	1587	1587	1587	0
295	20231020	144100	415631306	1587	1587	1587	1587	0
296	20231020	144000	415631306	1587	1587	1587	1587	0
297	20231020	143900	415631306	1587	1587	1587	1587	693
298	20231020	143800	414531515	1589	1589	1589	1588	2017
299	20231020	143700	411326552	1589	1589	1589	1589	63
300	20231020	143600	411226445	1589	1589	1589	1589	801
301	20231020	143500	409953656	1590	1590	1590	1590	0
302	20231020	143400	409953656	1590	1590	1590	1590	0
303	20231020	143300	409953656	1590	1590	1590	1590	0
304	20231020	143200	409953656	1590	1590	1590	1590	5
305	20231020	143100	409945706	1590	1590	1590	1590	0
306	20231020	143000	409945706	1590	1590	1590	1590	11
307	20231020	142900	409928216	1587	1587	1587	1587	8
308	20231020	142800	409915520	1590	1588	1590	1588	1000
309	20231020	142700	408326366	1588	1588	1588	1588	577
310	20231020	142600	407410090	1590	1590	1590	1590	0
311	20231020	142500	407410090	1590	1590	1590	1590	0
312	20231020	142400	407410090	1590	1589	1590	1589	1000
313	20231020	142300	405820369	1589	1589	1589	1589	0
314	20231020	142200	405820369	1589	1589	1589	1589	0
315	20231020	142100	405820369	1589	1589	1589	1589	120
316	20231020	142000	405629689	1589	1589	1589	1589	0
317	20231020	141900	405629689	1589	1589	1589	1589	11
318	20231020	141800	405612210	1590	1590	1590	1590	0
319	20231020	141700	405612210	1590	1590	1590	1590	0
320	20231020	141600	405612210	1590	1590	1590	1590	60
321	20231020	141500	405516810	1590	1590	1590	1590	1
322	20231020	141400	405515220	1589	1589	1589	1589	29
323	20231020	141300	405469139	1589	1589	1589	1589	0
324	20231020	141200	405469139	1589	1589	1589	1589	0
325	20231020	141100	405469139	1589	1589	1589	1589	0
326	20231020	141000	405469139	1589	1588	1590	1588	266
327	20231020	140900	405046710	1588	1588	1588	1588	3
328	20231020	140800	405041946	1590	1590	1590	1590	2112
329	20231020	140700	401683866	1590	1590	1590	1590	0
330	20231020	140600	401683866	1590	1590	1590	1590	1
331	20231020	140500	401682276	1592	1592	1592	1592	0
332	20231020	140400	401682276	1592	1592	1592	1592	0
333	20231020	140300	401682276	1592	1592	1592	1592	0
334	20231020	140200	401682276	1592	1592	1592	1592	0
335	20231020	140100	401682276	1592	1590	1592	1590	10
336	20231020	140000	401666358	1592	1592	1592	1592	1
337	20231020	135900	401664766	1590	1590	1590	1590	0
338	20231020	135800	401664766	1590	1590	1590	1590	0
339	20231020	135700	401664766	1590	1590	1590	1590	0
340	20231020	135600	401664766	1590	1590	1590	1590	0
341	20231020	135500	401664766	1590	1590	1590	1590	0
342	20231020	135400	401664766	1590	1590	1590	1590	2
343	20231020	135300	401661586	1587	1587	1587	1587	10
344	20231020	135200	401645716	1587	1587	1587	1587	270
345	20231020	135100	401217226	1587	1588	1588	1587	347
346	20231020	135000	400666337	1587	1587	1587	1587	0
347	20231020	134900	400666337	1587	1587	1587	1587	0
348	20231020	134800	400666337	1587	1587	1587	1587	0
349	20231020	134700	400666337	1587	1587	1587	1587	63
350	20231020	134600	400566356	1586	1586	1586	1586	9000
351	20231020	134500	386292356	1592	1592	1592	1592	0
352	20231020	134400	386292356	1592	1589	1592	1589	632
353	20231020	134300	385287835	1585	1589	1589	1585	27
354	20231020	134200	385244968	1584	1584	1584	1584	0
355	20231020	134100	385244968	1584	1584	1584	1584	4
356	20231020	134000	385238632	1586	1586	1586	1586	10
357	20231020	133900	385222772	1586	1586	1586	1586	0
358	20231020	133800	385222772	1586	1585	1586	1585	483
359	20231020	133700	384456735	1586	1586	1586	1586	0
360	20231020	133600	384456735	1586	1586	1586	1586	18
361	20231020	133500	384428187	1587	1587	1587	1587	0
362	20231020	133400	384428187	1587	1587	1587	1587	514
363	20231020	133300	383612469	1587	1587	1587	1587	0
364	20231020	133200	383612469	1587	1587	1587	1587	0
365	20231020	133100	383612469	1587	1583	1587	1583	8047
366	20231020	133000	370871673	1583	1583	1583	1583	0
367	20231020	132900	370871673	1583	1583	1583	1583	0
368	20231020	132800	370871673	1583	1583	1583	1583	0
369	20231020	132700	370871673	1583	1583	1583	1583	0
370	20231020	132600	370871673	1583	1583	1583	1583	0
371	20231020	132500	370871673	1583	1583	1583	1583	0
372	20231020	132400	370871673	1583	1581	1583	1581	1037
373	20231020	132300	369230176	1581	1581	1581	1581	145
374	20231020	132200	369000931	1583	1583	1583	1583	0
375	20231020	132100	369000931	1583	1583	1583	1583	20
376	20231020	132000	368969271	1583	1581	1583	1581	20
377	20231020	131900	368937613	1583	1583	1583	1583	31
378	20231020	131800	368888540	1583	1583	1583	1583	0
379	20231020	131700	368888540	1583	1583	1583	1583	0
380	20231020	131600	368888540	1583	1583	1583	1583	575
381	20231020	131500	367978315	1583	1583	1583	1583	63
382	20231020	131400	367878586	1583	1583	1583	1583	0
383	20231020	131300	367878586	1583	1583	1583	1583	0
384	20231020	131200	367878586	1583	1583	1583	1583	0
385	20231020	131100	367878586	1583	1583	1583	1583	250
386	20231020	131000	367482836	1583	1583	1583	1583	1
387	20231020	130900	367481253	1580	1580	1580	1580	0
388	20231020	130800	367481253	1580	1580	1580	1580	0
389	20231020	130700	367481253	1580	1580	1580	1580	20
390	20231020	130600	367449653	1580	1580	1580	1580	20
391	20231020	130500	367418053	1579	1579	1579	1579	0
392	20231020	130400	367418053	1579	1583	1583	1579	10
393	20231020	130300	367402259	1579	1582	1582	1579	250
394	20231020	130200	367007060	1583	1584	1584	1583	260
395	20231020	130100	366595440	1584	1584	1584	1584	60
396	20231020	130000	366500400	1584	1584	1584	1584	0
397	20231020	125900	366500400	1584	1584	1584	1584	0
398	20231020	125800	366500400	1584	1583	1584	1583	887
399	20231020	125700	365096272	1583	1583	1583	1583	140
400	20231020	125600	364874652	1584	1584	1584	1584	0
401	20231020	125500	364874652	1584	1584	1584	1584	0
402	20231020	125400	364874652	1584	1584	1584	1584	4
403	20231020	125300	364868316	1584	1584	1584	1584	6
404	20231020	125200	364858812	1584	1584	1584	1584	75
405	20231020	125100	364740012	1584	1584	1584	1584	295
406	20231020	125000	364272732	1584	1583	1584	1583	528
407	20231020	124900	363436907	1583	1583	1583	1583	0
408	20231020	124800	363436907	1583	1583	1583	1583	0
409	20231020	124700	363436907	1583	1581	1583	1581	3
410	20231020	124600	363432161	1581	1581	1581	1581	0
411	20231020	124500	363432161	1581	1581	1581	1581	0
412	20231020	124400	363432161	1581	1581	1581	1581	1
413	20231020	124300	363430580	1581	1581	1581	1581	20
414	20231020	124200	363398960	1581	1581	1581	1581	180
415	20231020	124100	363114380	1581	1581	1581	1581	0
416	20231020	124000	363114380	1581	1581	1581	1581	0
417	20231020	123900	363114380	1581	1581	1581	1581	0
418	20231020	123800	363114380	1581	1581	1581	1581	0
419	20231020	123700	363114380	1581	1581	1581	1581	925
420	20231020	123600	361651955	1581	1581	1581	1581	1
421	20231020	123500	361650374	1581	1581	1581	1581	0
422	20231020	123400	361650374	1581	1581	1581	1581	0
423	20231020	123300	361650374	1581	1581	1581	1581	0
424	20231020	123200	361650374	1581	1581	1581	1581	0
425	20231020	123100	361650374	1581	1581	1581	1581	0
426	20231020	123000	361650374	1581	1581	1581	1581	3
427	20231020	122900	361645631	1581	1581	1581	1581	0
428	20231020	122800	361645631	1581	1581	1581	1581	0
429	20231020	122700	361645631	1581	1581	1581	1581	0
430	20231020	122600	361645631	1581	1581	1581	1581	0
431	20231020	122500	361645631	1581	1581	1581	1581	0
432	20231020	122400	361645631	1581	1581	1581	1581	0
433	20231020	122300	361645631	1581	1581	1581	1581	0
434	20231020	122200	361645631	1581	1577	1581	1577	3507
435	20231020	122100	356103909	1577	1577	1577	1577	0
436	20231020	122000	356103909	1577	1577	1577	1577	5
437	20231020	121900	356096024	1577	1577	1577	1577	5
438	20231020	121800	356088139	1575	1575	1575	1575	0
439	20231020	121700	356088139	1575	1575	1575	1575	208
440	20231020	121600	355760539	1575	1575	1575	1575	762
441	20231020	121500	354560389	1575	1575	1575	1575	0
442	20231020	121400	354560389	1575	1575	1575	1575	0
443	20231020	121300	354560389	1575	1575	1575	1575	648
444	20231020	121200	353539789	1575	1575	1575	1575	1000
445	20231020	121100	351964789	1572	1572	1572	1572	0
446	20231020	121000	351964789	1572	1575	1575	1572	3085
447	20231020	120900	347115150	1575	1575	1575	1575	271
448	20231020	120800	346688325	1571	1571	1571	1571	0
449	20231020	120700	346688325	1571	1573	1573	1571	900
450	20231020	120600	345274069	1572	1574	1574	1572	3500
451	20231020	120500	339771615	1575	1575	1575	1575	200
452	20231020	120400	339456615	1575	1575	1575	1575	68
453	20231020	120300	339349515	1575	1575	1575	1575	0
454	20231020	120200	339349515	1575	1573	1575	1570	603
455	20231020	120100	338402698	1572	1572	1572	1572	0
456	20231020	120000	338402698	1572	1572	1572	1572	0
457	20231020	115900	338402698	1572	1572	1572	1572	176
458	20231020	115800	338126026	1572	1572	1572	1572	0
459	20231020	115700	338126026	1572	1570	1572	1570	227
460	20231020	115600	337769624	1569	1569	1569	1569	1
461	20231020	115500	337768055	1569	1569	1569	1569	118
462	20231020	115400	337582913	1568	1568	1568	1568	48
463	20231020	115300	337507649	1568	1568	1568	1568	2466
464	20231020	115200	333640961	1568	1568	1568	1567	877
465	20231020	115100	332265925	1568	1568	1568	1568	264
466	20231020	115000	331851973	1568	1568	1568	1568	660
467	20231020	114900	330817093	1568	1568	1568	1568	0
468	20231020	114800	330817093	1568	1570	1570	1568	769
469	20231020	114700	329611217	1570	1568	1570	1568	1093
470	20231020	114600	327897357	1569	1570	1570	1569	963
471	20231020	114500	326386169	1570	1573	1573	1570	1643
472	20231020	114400	323806569	1573	1574	1575	1573	194
473	20231020	114300	323501328	1574	1574	1574	1574	0
474	20231020	114200	323501328	1574	1574	1574	1574	0
475	20231020	114100	323501328	1574	1574	1574	1574	30
476	20231020	114000	323454108	1574	1574	1574	1574	0
477	20231020	113900	323454108	1574	1574	1574	1574	2
478	20231020	113800	323450960	1575	1575	1575	1575	1
479	20231020	113700	323449385	1575	1575	1575	1573	4
480	20231020	113600	323443088	1575	1572	1575	1572	8
481	20231020	113500	323430506	1575	1575	1575	1575	3
482	20231020	113400	323425781	1575	1575	1575	1575	6
483	20231020	113300	323416331	1575	1575	1575	1575	0
484	20231020	113200	323416331	1575	1571	1575	1571	76
485	20231020	113100	323296811	1571	1572	1573	1570	1677
486	20231020	113000	320661906	1574	1575	1575	1574	2
487	20231020	112900	320658757	1576	1573	1576	1573	73
488	20231020	112800	320543750	1573	1573	1573	1573	101
489	20231020	112700	320384877	1569	1572	1572	1569	11172
490	20231020	112600	302850722	1573	1574	1576	1573	1941
491	20231020	112500	299795941	1575	1576	1577	1575	10949
492	20231020	112400	282544642	1577	1578	1578	1577	2455
493	20231020	112300	278673104	1578	1579	1579	1578	50
494	20231020	112200	278594176	1578	1578	1578	1578	1
495	20231020	112100	278592598	1577	1578	1578	1577	1500
496	20231020	112000	276226831	1579	1580	1580	1579	6
497	20231020	111900	276217354	1580	1579	1580	1579	23
498	20231020	111800	276181032	1579	1579	1579	1579	10
499	20231020	111700	276165242	1579	1581	1581	1579	3525
500	20231020	111600	270597242	1580	1580	1580	1580	0
501	20231020	111500	270597242	1580	1580	1580	1580	0
502	20231020	111400	270597242	1580	1580	1580	1580	0
503	20231020	111300	270597242	1580	1582	1582	1580	27000
504	20231020	111200	227934798	1584	1584	1584	1584	0
505	20231020	111100	227934798	1584	1584	1588	1584	1726
506	20231020	111000	225200452	1584	1583	1584	1583	1024
507	20231020	110900	223578478	1583	1583	1583	1582	6264
508	20231020	110800	213668766	1583	1583	1583	1583	12
509	20231020	110700	213649770	1582	1582	1582	1582	1000
510	20231020	110600	212067770	1584	1585	1585	1584	25
511	20231020	110500	212028163	1582	1582	1582	1581	6143
512	20231020	110400	202315019	1582	1582	1582	1582	239
513	20231020	110300	201936921	1582	1582	1582	1582	51
514	20231020	110200	201856239	1582	1583	1583	1582	1710
515	20231020	110100	199150397	1583	1584	1584	1583	100
516	20231020	110000	198992047	1585	1586	1588	1585	1563
517	20231020	105900	196513689	1587	1587	1587	1587	0
518	20231020	105800	196513689	1587	1587	1587	1587	0
519	20231020	105700	196513689	1587	1588	1588	1587	360
520	20231020	105600	195942137	1589	1589	1589	1589	31
521	20231020	105500	195892878	1589	1589	1589	1589	0
522	20231020	105400	195892878	1589	1589	1589	1589	18
523	20231020	105300	195864276	1590	1590	1590	1590	8
524	20231020	105200	195851556	1590	1590	1590	1590	0
525	20231020	105100	195851556	1590	1590	1590	1590	2
526	20231020	105000	195848376	1588	1590	1590	1588	302
527	20231020	104900	195368496	1590	1589	1590	1588	288
528	20231020	104800	194910996	1589	1589	1589	1589	0
529	20231020	104700	194910996	1589	1589	1589	1589	20
530	20231020	104600	194879216	1589	1589	1589	1589	1
531	20231020	104500	194877627	1590	1590	1590	1590	10
532	20231020	104400	194861727	1590	1588	1590	1588	31
533	20231020	104300	194812496	1588	1589	1589	1588	182
534	20231020	104200	194523334	1585	1585	1585	1585	0
535	20231020	104100	194523334	1585	1585	1585	1585	0
536	20231020	104000	194523334	1585	1585	1585	1585	0
537	20231020	103900	194523334	1585	1585	1585	1585	150
538	20231020	103800	194285584	1588	1585	1588	1585	2059
539	20231020	103700	191021956	1586	1586	1586	1586	40
540	20231020	103600	190958516	1586	1586	1586	1586	30
541	20231020	103500	190910936	1586	1586	1586	1586	119
542	20231020	103400	190722202	1585	1585	1585	1585	360
543	20231020	103300	190151602	1586	1586	1586	1586	287
544	20231020	103200	189696420	1585	1585	1585	1585	0
545	20231020	103100	189696420	1585	1585	1585	1585	3713
546	20231020	103000	183811315	1585	1584	1585	1584	130
547	20231020	102900	183605315	1584	1585	1585	1584	59
548	20231020	102800	183511858	1585	1585	1585	1585	6
549	20231020	102700	183502348	1586	1586	1586	1586	1
550	20231020	102600	183500762	1586	1586	1586	1586	0
551	20231020	102500	183500762	1586	1585	1586	1585	166
552	20231020	102400	183237504	1585	1588	1588	1585	77
553	20231020	102300	183115433	1589	1589	1589	1589	10
554	20231020	102200	183099543	1589	1589	1589	1589	0
555	20231020	102100	183099543	1589	1589	1589	1589	6
556	20231020	102000	183090009	1589	1589	1589	1589	0
557	20231020	101900	183090009	1589	1589	1589	1589	0
558	20231020	101800	183090009	1589	1589	1589	1589	0
559	20231020	101700	183090009	1589	1589	1589	1589	2
560	20231020	101600	183086831	1589	1589	1589	1589	7
561	20231020	101500	183075708	1589	1589	1589	1589	0
562	20231020	101400	183075708	1589	1584	1590	1584	51
563	20231020	101300	182994913	1584	1584	1584	1584	207
564	20231020	101200	182667025	1590	1590	1590	1590	873
565	20231020	101100	181278955	1590	1590	1590	1590	19
566	20231020	101000	181248745	1582	1589	1589	1582	3958
567	20231020	100900	174986912	1590	1590	1590	1590	150
568	20231020	100800	174748412	1590	1590	1590	1590	0
569	20231020	100700	174748412	1590	1590	1590	1590	0
570	20231020	100600	174748412	1590	1590	1590	1590	6
571	20231020	100500	174738872	1590	1590	1590	1590	33
572	20231020	100400	174686402	1590	1590	1590	1590	13
573	20231020	100300	174665732	1591	1591	1591	1591	3
574	20231020	100200	174660959	1591	1591	1591	1591	0
575	20231020	100100	174660959	1591	1586	1591	1585	4001
576	20231020	100000	168319258	1591	1591	1591	1580	7004
577	20231020	095900	157252231	1591	1591	1591	1580	25512
578	20231020	095800	116934994	1591	1591	1591	1580	1467
579	20231020	095700	114603072	1580	1591	1591	1580	12905
580	20231020	095600	94193777	1582	1589	1589	1582	8700
581	20231020	095500	80403049	1590	1592	1592	1590	695
582	20231020	095400	79297985	1592	1592	1592	1592	1
583	20231020	095300	79296393	1590	1592	1592	1590	4333
584	20231020	095200	72405471	1592	1592	1592	1592	37
585	20231020	095100	72346567	1592	1592	1592	1592	433
586	20231020	095000	71657231	1591	1592	1599	1591	6602
587	20231020	094900	61147560	1592	1595	1595	1591	11270
588	20231020	094800	43206087	1595	1595	1595	1595	61
589	20231020	094700	43108792	1595	1600	1600	1595	6
590	20231020	094600	43099207	1595	1595	1595	1595	0
591	20231020	094500	43099207	1595	1600	1600	1595	6
592	20231020	094400	43089622	1597	1597	1597	1597	4
593	20231020	094300	43083234	1592	1599	1599	1592	1046
594	20231020	094200	41417703	1600	1600	1600	1600	1
595	20231020	094100	41416103	1601	1601	1601	1601	28
596	20231020	094000	41371275	1601	1602	1602	1601	2
597	20231020	093900	41368072	1601	1601	1601	1598	15
598	20231020	093800	41344073	1602	1602	1602	1602	0
599	20231020	093700	41344073	1602	1602	1602	1602	0
600	20231020	093600	41344073	1602	1602	1602	1602	1
601	20231020	093500	41342471	1602	1597	1602	1597	59
602	20231020	093400	41247971	1593	1602	1602	1593	681
603	20231020	093300	40163129	1602	1593	1603	1593	124
604	20231020	093200	39965578	1593	1604	1604	1593	1156
605	20231020	093100	38122970	1604	1604	1604	1604	0
606	20231020	093000	38122970	1604	1604	1604	1604	12
607	20231020	092900	38103722	1604	1593	1604	1592	215
608	20231020	092800	37760687	1604	1604	1604	1604	0
609	20231020	092700	37760687	1604	1603	1604	1603	7
610	20231020	092600	37749463	1603	1603	1603	1603	483
611	20231020	092500	36975214	1592	1602	1603	1592	538
612	20231020	092400	36118331	1601	1593	1601	1593	712
613	20231020	092300	34984025	1593	1593	1593	1593	106
614	20231020	092200	34815167	1593	1593	1593	1593	8
615	20231020	092100	34802423	1593	1593	1593	1591	2093
616	20231020	092000	31470260	1592	1599	1599	1592	2032
617	20231020	091900	28234152	1599	1599	1599	1599	204
618	20231020	091800	27907956	1588	1595	1595	1588	2000
619	20231020	091700	24729379	1593	1595	1595	1593	5081
620	20231020	091600	16635257	1596	1599	1599	1596	4137
621	20231020	091500	10026795	1604	1604	1604	1604	2
622	20231020	091400	10023587	1599	1599	1599	1599	786
623	20231020	091300	8766773	1599	1605	1605	1599	139
624	20231020	091200	8544442	1603	1603	1603	1603	1
625	20231020	091100	8542839	1603	1603	1603	1603	10
626	20231020	091000	8526809	1603	1603	1603	1603	3
627	20231020	090900	8522000	1603	1608	1608	1603	101
628	20231020	090800	8359597	1609	1609	1609	1609	0
629	20231020	090700	8359597	1609	1609	1609	1608	7
630	20231020	090600	8348335	1608	1604	1608	1604	530
631	20231020	090500	7496155	1597	1597	1597	1597	0
632	20231020	090400	7496155	1597	1603	1603	1597	548
633	20231020	090300	6620963	1597	1600	1600	1597	1860
634	20231020	090200	3647339	1600	1600	1600	1600	0
635	20231020	090100	3647339	1600	1600	1600	1600	187
636	20231020	090000	3348139	1600	1591	1600	1591	2104