KissMeData/340440/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204300	137464150	1718	1718	1718	1718	2263
3	20231023	204200	137464150	1718	1718	1718	1718	0
4	20231023	204100	137464150	1718	1718	1718	1718	0
5	20231023	204000	137464150	1718	1718	1718	1718	0
6	20231023	203900	137464150	1718	1718	1718	1718	0
7	20231023	203800	137464150	1718	1718	1718	1718	0
8	20231023	203700	137464150	1718	1718	1718	1718	0
9	20231023	203600	137464150	1718	1718	1718	1718	0
10	20231023	203500	137464150	1718	1718	1718	1718	0
11	20231023	203400	137464150	1718	1718	1718	1718	0
12	20231023	203300	137464150	1718	1718	1718	1718	0
13	20231023	203200	137464150	1718	1718	1718	1718	0
14	20231023	203100	137464150	1718	1718	1718	1718	0
15	20231023	203000	137464150	1718	1718	1718	1718	0
16	20231023	202900	137464150	1718	1718	1718	1718	0
17	20231023	202800	137464150	1718	1718	1718	1718	0
18	20231023	202700	137464150	1718	1718	1718	1718	0
19	20231023	202600	137464150	1718	1718	1718	1718	0
20	20231023	202500	137464150	1718	1718	1718	1718	0
21	20231023	202400	137464150	1718	1718	1718	1718	0
22	20231023	202300	137464150	1718	1718	1718	1718	0
23	20231023	202200	137464150	1718	1718	1718	1718	0
24	20231023	202100	137464150	1718	1718	1718	1718	0
25	20231023	202000	137464150	1718	1718	1718	1718	0
26	20231023	201900	137464150	1718	1718	1718	1718	0
27	20231023	201800	137464150	1718	1718	1718	1718	0
28	20231023	201700	137464150	1718	1718	1718	1718	0
29	20231023	201600	137464150	1718	1718	1718	1718	0
30	20231023	201500	137464150	1718	1718	1718	1718	0
31	20231023	201400	137464150	1718	1718	1718	1718	0
32	20231023	201300	137464150	1718	1718	1718	1718	2263
33	20231023	201200	137464150	1718	1718	1718	1718	0
34	20231023	201100	137464150	1718	1718	1718	1718	0
35	20231023	201000	137464150	1718	1718	1718	1718	0
36	20231023	200900	137464150	1718	1718	1718	1718	0
37	20231023	200800	137464150	1718	1718	1718	1718	0
38	20231023	200700	137464150	1718	1718	1718	1718	0
39	20231023	200600	137464150	1718	1718	1718	1718	0
40	20231023	200500	137464150	1718	1718	1718	1718	0
41	20231023	200400	137464150	1718	1718	1718	1718	0
42	20231023	200300	137464150	1718	1718	1718	1718	0
43	20231023	200200	137464150	1718	1718	1718	1718	0
44	20231023	200100	137464150	1718	1718	1718	1718	0
45	20231023	200000	137464150	1718	1718	1718	1718	0
46	20231023	195900	137464150	1718	1718	1718	1718	0
47	20231023	195800	137464150	1718	1718	1718	1718	0
48	20231023	195700	137464150	1718	1718	1718	1718	0
49	20231023	195600	137464150	1718	1718	1718	1718	0
50	20231023	195500	137464150	1718	1718	1718	1718	0
51	20231023	195400	137464150	1718	1718	1718	1718	0
52	20231023	195300	137464150	1718	1718	1718	1718	0
53	20231023	195200	137464150	1718	1718	1718	1718	0
54	20231023	195100	137464150	1718	1718	1718	1718	0
55	20231023	195000	137464150	1718	1718	1718	1718	0
56	20231023	194900	137464150	1718	1718	1718	1718	0
57	20231023	194800	137464150	1718	1718	1718	1718	0
58	20231023	194700	137464150	1718	1718	1718	1718	0
59	20231023	194600	137464150	1718	1718	1718	1718	0
60	20231023	194500	137464150	1718	1718	1718	1718	0
61	20231023	194400	137464150	1718	1718	1718	1718	0
62	20231023	194300	137464150	1718	1718	1718	1718	2263
63	20231023	194200	137464150	1718	1718	1718	1718	0
64	20231023	194100	137464150	1718	1718	1718	1718	0
65	20231023	194000	137464150	1718	1718	1718	1718	0
66	20231023	193900	137464150	1718	1718	1718	1718	0
67	20231023	193800	137464150	1718	1718	1718	1718	0
68	20231023	193700	137464150	1718	1718	1718	1718	0
69	20231023	193600	137464150	1718	1718	1718	1718	0
70	20231023	193500	137464150	1718	1718	1718	1718	0
71	20231023	193400	137464150	1718	1718	1718	1718	0
72	20231023	193300	137464150	1718	1718	1718	1718	0
73	20231023	193200	137464150	1718	1718	1718	1718	0
74	20231023	193100	137464150	1718	1718	1718	1718	0
75	20231023	193000	137464150	1718	1718	1718	1718	0
76	20231023	192900	137464150	1718	1718	1718	1718	0
77	20231023	192800	137464150	1718	1718	1718	1718	0
78	20231023	192700	137464150	1718	1718	1718	1718	0
79	20231023	192600	137464150	1718	1718	1718	1718	0
80	20231023	192500	137464150	1718	1718	1718	1718	0
81	20231023	192400	137464150	1718	1718	1718	1718	0
82	20231023	192300	137464150	1718	1718	1718	1718	0
83	20231023	192200	137464150	1718	1718	1718	1718	0
84	20231023	192100	137464150	1718	1718	1718	1718	0
85	20231023	192000	137464150	1718	1718	1718	1718	0
86	20231023	191900	137464150	1718	1718	1718	1718	0
87	20231023	191800	137464150	1718	1718	1718	1718	0
88	20231023	191700	137464150	1718	1718	1718	1718	0
89	20231023	191600	137464150	1718	1718	1718	1718	0
90	20231023	191500	137464150	1718	1718	1718	1718	0
91	20231023	191400	137464150	1718	1718	1718	1718	0
92	20231023	191300	137464150	1718	1718	1718	1718	2263
93	20231023	191200	137464150	1718	1718	1718	1718	0
94	20231023	191100	137464150	1718	1718	1718	1718	0
95	20231023	191000	137464150	1718	1718	1718	1718	0
96	20231023	190900	137464150	1718	1718	1718	1718	0
97	20231023	190800	137464150	1718	1718	1718	1718	0
98	20231023	190700	137464150	1718	1718	1718	1718	0
99	20231023	190600	137464150	1718	1718	1718	1718	0
100	20231023	190500	137464150	1718	1718	1718	1718	0
101	20231023	190400	137464150	1718	1718	1718	1718	0
102	20231023	190300	137464150	1718	1718	1718	1718	0
103	20231023	190200	137464150	1718	1718	1718	1718	0
104	20231023	190100	137464150	1718	1718	1718	1718	0
105	20231023	190000	137464150	1718	1718	1718	1718	0
106	20231023	185900	137464150	1718	1718	1718	1718	0
107	20231023	185800	137464150	1718	1718	1718	1718	0
108	20231023	185700	137464150	1718	1718	1718	1718	0
109	20231023	185600	137464150	1718	1718	1718	1718	0
110	20231023	185500	137464150	1718	1718	1718	1718	0
111	20231023	185400	137464150	1718	1718	1718	1718	0
112	20231023	185300	137464150	1718	1718	1718	1718	0
113	20231023	185200	137464150	1718	1718	1718	1718	0
114	20231023	185100	137464150	1718	1718	1718	1718	0
115	20231023	185000	137464150	1718	1718	1718	1718	0
116	20231023	184900	137464150	1718	1718	1718	1718	0
117	20231023	184800	137464150	1718	1718	1718	1718	0
118	20231023	184700	137464150	1718	1718	1718	1718	0
119	20231023	184600	137464150	1718	1718	1718	1718	0
120	20231023	184500	137464150	1718	1718	1718	1718	0
121	20231023	184400	137464150	1718	1718	1718	1718	0
122	20231023	184300	137464150	1718	1718	1718	1718	2263
123	20231023	184200	137464150	1718	1718	1718	1718	0
124	20231023	184100	137464150	1718	1718	1718	1718	0
125	20231023	184000	137464150	1718	1718	1718	1718	0
126	20231023	183900	137464150	1718	1718	1718	1718	0
127	20231023	183800	137464150	1718	1718	1718	1718	0
128	20231023	183700	137464150	1718	1718	1718	1718	0
129	20231023	183600	137464150	1718	1718	1718	1718	0
130	20231023	183500	137464150	1718	1718	1718	1718	0
131	20231023	183400	137464150	1718	1718	1718	1718	0
132	20231023	183300	137464150	1718	1718	1718	1718	0
133	20231023	183200	137464150	1718	1718	1718	1718	0
134	20231023	183100	137464150	1718	1718	1718	1718	0
135	20231023	183000	137464150	1718	1718	1718	1718	0
136	20231023	182900	137464150	1718	1718	1718	1718	0
137	20231023	182800	137464150	1718	1718	1718	1718	0
138	20231023	182700	137464150	1718	1718	1718	1718	0
139	20231023	182600	137464150	1718	1718	1718	1718	0
140	20231023	182500	137464150	1718	1718	1718	1718	0
141	20231023	182400	137464150	1718	1718	1718	1718	0
142	20231023	182300	137464150	1718	1718	1718	1718	0
143	20231023	182200	137464150	1718	1718	1718	1718	0
144	20231023	182100	137464150	1718	1718	1718	1718	0
145	20231023	182000	137464150	1718	1718	1718	1718	0
146	20231023	181900	137464150	1718	1718	1718	1718	0
147	20231023	181800	137464150	1718	1718	1718	1718	0
148	20231023	181700	137464150	1718	1718	1718	1718	0
149	20231023	181600	137464150	1718	1718	1718	1718	0
150	20231023	181500	137464150	1718	1718	1718	1718	0
151	20231023	181400	137464150	1718	1718	1718	1718	0
152	20231023	181300	137464150	1718	1718	1718	1718	2263
153	20231023	181200	137464150	1718	1718	1718	1718	0
154	20231023	181100	137464150	1718	1718	1718	1718	0
155	20231023	181000	137464150	1718	1718	1718	1718	0
156	20231023	180900	137464150	1718	1718	1718	1718	0
157	20231023	180800	137464150	1718	1718	1718	1718	0
158	20231023	180700	137464150	1718	1718	1718	1718	0
159	20231023	180600	137464150	1718	1718	1718	1718	0
160	20231023	180500	137464150	1718	1718	1718	1718	0
161	20231023	180400	137464150	1718	1718	1718	1718	0
162	20231023	180300	137464150	1718	1718	1718	1718	0
163	20231023	180200	137464150	1718	1718	1718	1718	0
164	20231023	180100	137464150	1718	1718	1718	1718	0
165	20231023	180000	137464150	1718	1718	1718	1718	0
166	20231023	175900	137464150	1718	1718	1718	1718	0
167	20231023	175800	137464150	1718	1718	1718	1718	0
168	20231023	175700	137464150	1718	1718	1718	1718	0
169	20231023	175600	137464150	1718	1718	1718	1718	0
170	20231023	175500	137464150	1718	1718	1718	1718	0
171	20231023	175400	137464150	1718	1718	1718	1718	0
172	20231023	175300	137464150	1718	1718	1718	1718	0
173	20231023	175200	137464150	1718	1718	1718	1718	0
174	20231023	175100	137464150	1718	1718	1718	1718	0
175	20231023	175000	137464150	1718	1718	1718	1718	0
176	20231023	174900	137464150	1718	1718	1718	1718	0
177	20231023	174800	137464150	1718	1718	1718	1718	0
178	20231023	174700	137464150	1718	1718	1718	1718	0
179	20231023	174600	137464150	1718	1718	1718	1718	0
180	20231023	174500	137464150	1718	1718	1718	1718	0
181	20231023	174400	137464150	1718	1718	1718	1718	0
182	20231023	174300	137464150	1718	1718	1718	1718	2263
183	20231023	174200	137464150	1718	1718	1718	1718	0
184	20231023	174100	137464150	1718	1718	1718	1718	0
185	20231023	174000	137464150	1718	1718	1718	1718	0
186	20231023	173900	137464150	1718	1718	1718	1718	0
187	20231023	173800	137464150	1718	1718	1718	1718	0
188	20231023	173700	137464150	1718	1718	1718	1718	0
189	20231023	173600	137464150	1718	1718	1718	1718	0
190	20231023	173500	137464150	1718	1718	1718	1718	0
191	20231023	173400	137464150	1718	1718	1718	1718	0
192	20231023	173300	137464150	1718	1718	1718	1718	0
193	20231023	173200	137464150	1718	1718	1718	1718	0
194	20231023	173100	137464150	1718	1718	1718	1718	0
195	20231023	173000	137464150	1718	1718	1718	1718	0
196	20231023	172900	137464150	1718	1718	1718	1718	0
197	20231023	172800	137464150	1718	1718	1718	1718	0
198	20231023	172700	137464150	1718	1718	1718	1718	0
199	20231023	172600	137464150	1718	1718	1718	1718	0
200	20231023	172500	137464150	1718	1718	1718	1718	0
201	20231023	172400	137464150	1718	1718	1718	1718	0
202	20231023	172300	137464150	1718	1718	1718	1718	0
203	20231023	172200	137464150	1718	1718	1718	1718	0
204	20231023	172100	137464150	1718	1718	1718	1718	0
205	20231023	172000	137464150	1718	1718	1718	1718	0
206	20231023	171900	137464150	1718	1718	1718	1718	0
207	20231023	171800	137464150	1718	1718	1718	1718	0
208	20231023	171700	137464150	1718	1718	1718	1718	0
209	20231023	171600	137464150	1718	1718	1718	1718	0
210	20231023	171500	137464150	1718	1718	1718	1718	0
211	20231023	171400	137464150	1718	1718	1718	1718	0
212	20231023	171300	137464150	1718	1718	1718	1718	2263
213	20231023	171200	137464150	1718	1718	1718	1718	0
214	20231023	171100	137464150	1718	1718	1718	1718	0
215	20231023	171000	137464150	1718	1718	1718	1718	0
216	20231023	170900	137464150	1718	1718	1718	1718	0
217	20231023	170800	137464150	1718	1718	1718	1718	0
218	20231023	170700	137464150	1718	1718	1718	1718	0
219	20231023	170600	137464150	1718	1718	1718	1718	0
220	20231023	170500	137464150	1718	1718	1718	1718	0
221	20231023	170400	137464150	1718	1718	1718	1718	0
222	20231023	170300	137464150	1718	1718	1718	1718	0
223	20231023	170200	137464150	1718	1718	1718	1718	0
224	20231023	170100	137464150	1718	1718	1718	1718	0
225	20231023	170000	137464150	1718	1718	1718	1718	0
226	20231023	165900	137464150	1718	1718	1718	1718	0
227	20231023	165800	137464150	1718	1718	1718	1718	0
228	20231023	165700	137464150	1718	1718	1718	1718	0
229	20231023	165600	137464150	1718	1718	1718	1718	0
230	20231023	165500	137464150	1718	1718	1718	1718	0
231	20231023	165400	137464150	1718	1718	1718	1718	0
232	20231023	165300	137464150	1718	1718	1718	1718	0
233	20231023	165200	137464150	1718	1718	1718	1718	0
234	20231023	165100	137464150	1718	1718	1718	1718	0
235	20231023	165000	137464150	1718	1718	1718	1718	0
236	20231023	164900	137464150	1718	1718	1718	1718	0
237	20231023	164800	137464150	1718	1718	1718	1718	0
238	20231023	164700	137464150	1718	1718	1718	1718	0
239	20231023	164600	137464150	1718	1718	1718	1718	0
240	20231023	164500	137464150	1718	1718	1718	1718	0
241	20231023	164400	137464150	1718	1718	1718	1718	0
242	20231023	164300	137464150	1718	1718	1718	1718	2263
243	20231023	164200	137464150	1718	1718	1718	1718	0
244	20231023	164100	137464150	1718	1718	1718	1718	0
245	20231023	164000	137464150	1718	1718	1718	1718	0
246	20231023	163900	137464150	1718	1718	1718	1718	0
247	20231023	163800	137464150	1718	1718	1718	1718	0
248	20231023	163700	137464150	1718	1718	1718	1718	0
249	20231023	163600	137464150	1718	1718	1718	1718	0
250	20231023	163500	137464150	1718	1718	1718	1718	0
251	20231023	163400	137464150	1718	1718	1718	1718	0
252	20231023	163300	137464150	1718	1718	1718	1718	0
253	20231023	163200	137464150	1718	1718	1718	1718	0
254	20231023	163100	137464150	1718	1718	1718	1718	0
255	20231023	163000	137464150	1718	1718	1718	1718	0
256	20231023	162900	137464150	1718	1718	1718	1718	0
257	20231023	162800	137464150	1718	1718	1718	1718	0
258	20231023	162700	137464150	1718	1718	1718	1718	0
259	20231023	162600	137464150	1718	1718	1718	1718	0
260	20231023	162500	137464150	1718	1718	1718	1718	0
261	20231023	162400	137464150	1718	1718	1718	1718	0
262	20231023	162300	137464150	1718	1718	1718	1718	0
263	20231023	162200	137464150	1718	1718	1718	1718	0
264	20231023	162100	137464150	1718	1718	1718	1718	0
265	20231023	162000	137464150	1718	1718	1718	1718	0
266	20231023	161900	137464150	1718	1718	1718	1718	0
267	20231023	161800	137464150	1718	1718	1718	1718	0
268	20231023	161700	137464150	1718	1718	1718	1718	0
269	20231023	161600	137464150	1718	1718	1718	1718	0
270	20231023	161500	137464150	1718	1718	1718	1718	0
271	20231023	161400	137464150	1718	1718	1718	1718	0
272	20231023	161300	137464150	1718	1718	1718	1718	2263
273	20231023	161200	137464150	1718	1718	1718	1718	0
274	20231023	161100	137464150	1718	1718	1718	1718	0
275	20231023	161000	137464150	1718	1718	1718	1718	0
276	20231023	160900	137464150	1718	1718	1718	1718	0
277	20231023	160800	137464150	1718	1718	1718	1718	0
278	20231023	160700	137464150	1718	1718	1718	1718	0
279	20231023	160600	137464150	1718	1718	1718	1718	0
280	20231023	160500	137464150	1718	1718	1718	1718	0
281	20231023	160400	137464150	1718	1718	1718	1718	0
282	20231023	160300	137464150	1718	1718	1718	1718	0
283	20231023	160200	137464150	1718	1718	1718	1718	0
284	20231023	160100	137464150	1718	1718	1718	1718	0
285	20231023	160000	137464150	1718	1718	1718	1718	0
286	20231023	155900	137464150	1718	1718	1718	1718	0
287	20231023	155800	137464150	1718	1718	1718	1718	0
288	20231023	155700	137464150	1718	1718	1718	1718	0
289	20231023	155600	137464150	1718	1718	1718	1718	0
290	20231023	155500	137464150	1718	1718	1718	1718	0
291	20231023	155400	137464150	1718	1718	1718	1718	0
292	20231023	155300	137464150	1718	1718	1718	1718	0
293	20231023	155200	137464150	1718	1718	1718	1718	0
294	20231023	155100	137464150	1718	1718	1718	1718	0
295	20231023	155000	137464150	1718	1718	1718	1718	0
296	20231023	154900	137464150	1718	1718	1718	1718	0
297	20231023	154800	137464150	1718	1718	1718	1718	0
298	20231023	154700	137464150	1718	1718	1718	1718	0
299	20231023	154600	137464150	1718	1718	1718	1718	0
300	20231023	154500	137464150	1718	1718	1718	1718	0
301	20231023	154400	137464150	1718	1718	1718	1718	0
302	20231023	154300	137464150	1718	1718	1718	1718	2263
303	20231023	154200	137464150	1718	1718	1718	1718	0
304	20231023	154100	137464150	1718	1718	1718	1718	0
305	20231023	154000	137464150	1718	1718	1718	1718	0
306	20231023	153900	137464150	1718	1718	1718	1718	0
307	20231023	153800	137464150	1718	1718	1718	1718	0
308	20231023	153700	137464150	1718	1718	1718	1718	0
309	20231023	153600	137464150	1718	1718	1718	1718	0
310	20231023	153500	137464150	1718	1718	1718	1718	0
311	20231023	153400	137464150	1718	1718	1718	1718	0
312	20231023	153300	137464150	1718	1718	1718	1718	0
313	20231023	153200	137464150	1718	1718	1718	1718	0
314	20231023	153100	137464150	1718	1718	1718	1718	0
315	20231023	153000	137464150	1718	1718	1718	1718	2263
316	20231023	152900	133576316	1721	1721	1721	1721	0
317	20231023	152800	133576316	1721	1721	1721	1721	0
318	20231023	152700	133576316	1721	1721	1721	1721	0
319	20231023	152600	133576316	1721	1721	1721	1721	0
320	20231023	152500	133576316	1721	1721	1721	1721	0
321	20231023	152400	133576316	1721	1721	1721	1721	0
322	20231023	152300	133576316	1721	1721	1721	1721	0
323	20231023	152200	133576316	1721	1721	1721	1721	0
324	20231023	152100	133576316	1721	1721	1721	1721	0
325	20231023	152000	133576316	1721	1721	1721	1721	0
326	20231023	151900	133576316	1721	1732	1732	1721	139
327	20231023	151800	133337086	1732	1732	1732	1732	0
328	20231023	151700	133337086	1732	1732	1732	1732	0
329	20231023	151600	133337086	1732	1732	1732	1732	0
330	20231023	151500	133337086	1732	1721	1732	1721	451
331	20231023	151400	132560904	1721	1721	1721	1721	0
332	20231023	151300	132560904	1721	1721	1721	1721	50
333	20231023	151200	132474854	1720	1720	1720	1720	0
334	20231023	151100	132474854	1720	1720	1720	1720	25
335	20231023	151000	132431854	1730	1730	1730	1730	0
336	20231023	150900	132431854	1730	1734	1734	1730	2
337	20231023	150800	132428390	1734	1734	1734	1734	1
338	20231023	150700	132426656	1718	1718	1718	1718	10
339	20231023	150600	132409476	1734	1734	1734	1734	1
340	20231023	150500	132407742	1718	1720	1720	1718	1000
341	20231023	150400	130689714	1734	1734	1734	1734	0
342	20231023	150300	130689714	1734	1734	1734	1734	0
343	20231023	150200	130689714	1734	1734	1734	1734	1
344	20231023	150100	130687980	1720	1723	1723	1720	430
345	20231023	150000	129947639	1734	1734	1734	1734	0
346	20231023	145900	129947639	1734	1734	1734	1734	0
347	20231023	145800	129947639	1734	1734	1734	1734	0
348	20231023	145700	129947639	1734	1734	1734	1734	0
349	20231023	145600	129947639	1734	1734	1734	1734	0
350	20231023	145500	129947639	1734	1734	1734	1734	6
351	20231023	145400	129937235	1734	1727	1734	1726	274
352	20231023	145300	129464273	1727	1727	1736	1726	523
353	20231023	145200	128561524	1736	1727	1736	1726	296
354	20231023	145100	128050570	1726	1726	1726	1726	67
355	20231023	145000	127934928	1725	1725	1725	1725	49
356	20231023	144900	127850403	1725	1725	1725	1725	0
357	20231023	144800	127850403	1725	1725	1725	1725	1
358	20231023	144700	127848678	1720	1724	1724	1720	1171
359	20231023	144600	125834111	1724	1724	1724	1724	300
360	20231023	144500	125316911	1724	1724	1724	1724	22
361	20231023	144400	125278983	1724	1724	1724	1724	0
362	20231023	144300	125278983	1724	1726	1736	1724	71
363	20231023	144200	125156370	1722	1722	1722	1722	0
364	20231023	144100	125156370	1722	1722	1722	1722	1
365	20231023	144000	125154648	1729	1729	1729	1729	0
366	20231023	143900	125154648	1729	1727	1730	1727	46
367	20231023	143800	125075078	1730	1728	1730	1728	11
368	20231023	143700	125056050	1720	1719	1720	1719	1952
369	20231023	143600	121698864	1718	1719	1719	1718	2081
370	20231023	143500	118121695	1719	1719	1719	1719	0
371	20231023	143400	118121695	1719	1719	1719	1719	12
372	20231023	143300	118101067	1719	1718	1719	1718	501
373	20231023	143200	117240346	1718	1718	1718	1718	42
374	20231023	143100	117168190	1718	1718	1718	1718	2
375	20231023	143000	117164754	1716	1716	1716	1716	0
376	20231023	142900	117164754	1716	1719	1719	1716	3415
377	20231023	142800	111300359	1719	1720	1720	1719	3745
378	20231023	142700	104859392	1719	1720	1720	1719	2898
379	20231023	142600	99875704	1720	1717	1720	1717	7365
380	20231023	142500	87213303	1718	1718	1718	1718	0
381	20231023	142400	87213303	1718	1718	1719	1718	12
382	20231023	142300	87192686	1717	1717	1717	1717	0
383	20231023	142200	87192686	1717	1724	1724	1717	9458
384	20231023	142100	70911162	1723	1723	1723	1723	0
385	20231023	142000	70911162	1723	1736	1736	1723	500
386	20231023	141900	70044377	1739	1739	1739	1739	0
387	20231023	141800	70044377	1739	1739	1739	1739	0
388	20231023	141700	70044377	1739	1739	1739	1739	0
389	20231023	141600	70044377	1739	1739	1739	1739	0
390	20231023	141500	70044377	1739	1739	1739	1739	0
391	20231023	141400	70044377	1739	1739	1739	1739	0
392	20231023	141300	70044377	1739	1739	1739	1739	0
393	20231023	141200	70044377	1739	1736	1739	1736	2
394	20231023	141100	70040902	1739	1739	1740	1739	518
395	20231023	141000	69139604	1739	1739	1739	1739	10
396	20231023	140900	69122214	1737	1737	1737	1737	0
397	20231023	140800	69122214	1737	1736	1737	1736	6
398	20231023	140700	69111796	1738	1740	1740	1738	374
399	20231023	140600	68461096	1740	1740	1740	1740	0
400	20231023	140500	68461096	1740	1740	1740	1740	0
401	20231023	140400	68461096	1740	1740	1740	1740	0
402	20231023	140300	68461096	1740	1740	1740	1740	0
403	20231023	140200	68461096	1740	1740	1740	1740	0
404	20231023	140100	68461096	1740	1740	1740	1740	0
405	20231023	140000	68461096	1740	1740	1740	1740	0
406	20231023	135900	68461096	1740	1745	1745	1740	533
407	20231023	135800	67531861	1745	1745	1745	1745	498
408	20231023	135700	66662851	1754	1754	1754	1754	0
409	20231023	135600	66662851	1754	1754	1754	1754	0
410	20231023	135500	66662851	1754	1754	1754	1754	2
411	20231023	135400	66659343	1746	1746	1746	1746	12
412	20231023	135300	66638391	1758	1758	1758	1758	0
413	20231023	135200	66638391	1758	1758	1758	1758	0
414	20231023	135100	66638391	1758	1758	1758	1758	0
415	20231023	135000	66638391	1758	1758	1758	1758	0
416	20231023	134900	66638391	1758	1758	1758	1758	0
417	20231023	134800	66638391	1758	1758	1758	1758	0
418	20231023	134700	66638391	1758	1758	1758	1758	1
419	20231023	134600	66636633	1745	1745	1745	1745	1
420	20231023	134500	66634888	1760	1760	1760	1760	0
421	20231023	134400	66634888	1760	1760	1760	1760	0
422	20231023	134300	66634888	1760	1760	1760	1760	1
423	20231023	134200	66633128	1760	1760	1760	1760	0
424	20231023	134100	66633128	1760	1760	1760	1760	0
425	20231023	134000	66633128	1760	1760	1760	1760	1
426	20231023	133900	66631368	1750	1750	1750	1750	0
427	20231023	133800	66631368	1750	1750	1750	1750	0
428	20231023	133700	66631368	1750	1750	1750	1750	0
429	20231023	133600	66631368	1750	1750	1750	1750	0
430	20231023	133500	66631368	1750	1750	1750	1750	0
431	20231023	133400	66631368	1750	1750	1750	1750	108
432	20231023	133300	66442368	1751	1751	1751	1751	0
433	20231023	133200	66442368	1751	1751	1751	1751	241
434	20231023	133100	66020377	1752	1752	1752	1752	0
435	20231023	133000	66020377	1752	1752	1752	1752	0
436	20231023	132900	66020377	1752	1752	1752	1752	0
437	20231023	132800	66020377	1752	1752	1752	1752	0
438	20231023	132700	66020377	1752	1752	1752	1752	0
439	20231023	132600	66020377	1752	1752	1752	1752	0
440	20231023	132500	66020377	1752	1752	1752	1752	0
441	20231023	132400	66020377	1752	1752	1752	1752	8
442	20231023	132300	66006361	1752	1752	1752	1752	0
443	20231023	132200	66006361	1752	1752	1752	1752	10
444	20231023	132100	65988841	1751	1751	1751	1751	0
445	20231023	132000	65988841	1751	1751	1751	1751	0
446	20231023	131900	65988841	1751	1751	1751	1751	0
447	20231023	131800	65988841	1751	1751	1751	1751	0
448	20231023	131700	65988841	1751	1751	1751	1751	0
449	20231023	131600	65988841	1751	1751	1751	1751	0
450	20231023	131500	65988841	1751	1751	1751	1751	0
451	20231023	131400	65988841	1751	1751	1751	1751	0
452	20231023	131300	65988841	1751	1752	1752	1751	561
453	20231023	131200	65006420	1751	1751	1751	1751	0
454	20231023	131100	65006420	1751	1752	1752	1751	520
455	20231023	131000	64095469	1751	1751	1751	1751	0
456	20231023	130900	64095469	1751	1751	1751	1751	0
457	20231023	130800	64095469	1751	1753	1753	1751	1330
458	20231023	130700	61765353	1764	1764	1764	1764	0
459	20231023	130600	61765353	1764	1753	1764	1753	237
460	20231023	130500	61347395	1752	1752	1752	1752	0
461	20231023	130400	61347395	1752	1755	1755	1752	132
462	20231023	130300	61116069	1758	1758	1758	1758	0
463	20231023	130200	61116069	1758	1758	1758	1758	0
464	20231023	130100	61116069	1758	1758	1758	1758	0
465	20231023	130000	61116069	1758	1758	1758	1758	0
466	20231023	125900	61116069	1758	1758	1758	1758	0
467	20231023	125800	61116069	1758	1758	1758	1758	40
468	20231023	125700	61045749	1769	1769	1769	1769	0
469	20231023	125600	61045749	1769	1769	1769	1769	0
470	20231023	125500	61045749	1769	1769	1769	1769	0
471	20231023	125400	61045749	1769	1769	1769	1769	0
472	20231023	125300	61045749	1769	1769	1769	1769	0
473	20231023	125200	61045749	1769	1769	1769	1769	0
474	20231023	125100	61045749	1769	1769	1769	1769	0
475	20231023	125000	61045749	1769	1769	1769	1769	0
476	20231023	124900	61045749	1769	1769	1769	1769	0
477	20231023	124800	61045749	1769	1769	1769	1769	0
478	20231023	124700	61045749	1769	1769	1769	1769	0
479	20231023	124600	61045749	1769	1769	1769	1769	0
480	20231023	124500	61045749	1769	1769	1769	1769	2
481	20231023	124400	61042211	1769	1769	1769	1769	1
482	20231023	124300	61040442	1769	1769	1769	1769	0
483	20231023	124200	61040442	1769	1768	1769	1768	5
484	20231023	124100	61031601	1769	1769	1769	1769	0
485	20231023	124000	61031601	1769	1769	1769	1769	0
486	20231023	123900	61031601	1769	1769	1769	1769	0
487	20231023	123800	61031601	1769	1768	1769	1767	119
488	20231023	123700	60821222	1752	1752	1752	1752	0
489	20231023	123600	60821222	1752	1755	1755	1752	482
490	20231023	123500	59976683	1755	1760	1760	1755	18
491	20231023	123400	59945008	1760	1760	1760	1760	0
492	20231023	123300	59945008	1760	1760	1760	1760	0
493	20231023	123200	59945008	1760	1767	1767	1760	12
494	20231023	123100	59923811	1767	1767	1767	1767	0
495	20231023	123000	59923811	1767	1767	1767	1767	0
496	20231023	122900	59923811	1767	1767	1767	1767	0
497	20231023	122800	59923811	1767	1767	1767	1767	0
498	20231023	122700	59923811	1767	1767	1767	1767	0
499	20231023	122600	59923811	1767	1766	1767	1766	40
500	20231023	122500	59853132	1767	1767	1767	1767	0
501	20231023	122400	59853132	1767	1767	1767	1767	0
502	20231023	122300	59853132	1767	1767	1767	1767	31
503	20231023	122200	59798355	1769	1769	1769	1769	0
504	20231023	122100	59798355	1769	1769	1769	1769	0
505	20231023	122000	59798355	1769	1769	1769	1769	0
506	20231023	121900	59798355	1769	1769	1769	1769	0
507	20231023	121800	59798355	1769	1769	1769	1769	0
508	20231023	121700	59798355	1769	1769	1769	1769	0
509	20231023	121600	59798355	1769	1768	1769	1768	15
510	20231023	121500	59771833	1772	1768	1772	1768	300
511	20231023	121400	59240665	1772	1772	1772	1772	0
512	20231023	121300	59240665	1772	1763	1772	1763	200
513	20231023	121200	58887103	1744	1744	1744	1744	0
514	20231023	121100	58887103	1744	1744	1744	1744	0
515	20231023	121000	58887103	1744	1744	1744	1744	0
516	20231023	120900	58887103	1744	1744	1744	1744	0
517	20231023	120800	58887103	1744	1744	1744	1744	0
518	20231023	120700	58887103	1744	1744	1744	1744	1
519	20231023	120600	58885359	1763	1763	1763	1763	0
520	20231023	120500	58885359	1763	1763	1763	1763	0
521	20231023	120400	58885359	1763	1763	1763	1763	0
522	20231023	120300	58885359	1763	1763	1763	1763	0
523	20231023	120200	58885359	1763	1763	1763	1763	0
524	20231023	120100	58885359	1763	1763	1763	1763	0
525	20231023	120000	58885359	1763	1763	1763	1763	1
526	20231023	115900	58883596	1750	1750	1750	1750	0
527	20231023	115800	58883596	1750	1750	1750	1750	0
528	20231023	115700	58883596	1750	1750	1750	1750	0
529	20231023	115600	58883596	1750	1750	1750	1750	0
530	20231023	115500	58883596	1750	1750	1750	1750	0
531	20231023	115400	58883596	1750	1750	1750	1750	0
532	20231023	115300	58883596	1750	1750	1750	1750	0
533	20231023	115200	58883596	1750	1750	1750	1750	0
534	20231023	115100	58883596	1750	1750	1750	1750	0
535	20231023	115000	58883596	1750	1750	1750	1750	0
536	20231023	114900	58883596	1750	1750	1750	1750	0
537	20231023	114800	58883596	1750	1750	1750	1750	0
538	20231023	114700	58883596	1750	1750	1750	1750	0
539	20231023	114600	58883596	1750	1750	1750	1750	0
540	20231023	114500	58883596	1750	1750	1750	1750	0
541	20231023	114400	58883596	1750	1750	1750	1750	0
542	20231023	114300	58883596	1750	1764	1764	1717	2309
543	20231023	114200	54862531	1750	1750	1750	1750	0
544	20231023	114100	54862531	1750	1750	1750	1750	0
545	20231023	114000	54862531	1750	1750	1750	1750	0
546	20231023	113900	54862531	1750	1750	1750	1750	0
547	20231023	113800	54862531	1750	1750	1750	1750	0
548	20231023	113700	54862531	1750	1750	1750	1750	0
549	20231023	113600	54862531	1750	1750	1750	1750	0
550	20231023	113500	54862531	1750	1750	1750	1750	0
551	20231023	113400	54862531	1750	1750	1750	1750	0
552	20231023	113300	54862531	1750	1750	1750	1750	0
553	20231023	113200	54862531	1750	1750	1750	1750	0
554	20231023	113100	54862531	1750	1750	1750	1750	0
555	20231023	113000	54862531	1750	1751	1751	1750	133
556	20231023	112900	54629661	1750	1752	1752	1750	100
557	20231023	112800	54454582	1750	1750	1750	1750	0
558	20231023	112700	54454582	1750	1750	1750	1750	0
559	20231023	112600	54454582	1750	1750	1750	1750	0
560	20231023	112500	54454582	1750	1750	1750	1750	0
561	20231023	112400	54454582	1750	1764	1764	1750	1050
562	20231023	112300	52608309	1764	1764	1764	1764	0
563	20231023	112200	52608309	1764	1764	1764	1764	0
564	20231023	112100	52608309	1764	1764	1764	1764	2
565	20231023	112000	52604781	1765	1766	1766	1764	1757
566	20231023	111900	49503655	1766	1766	1766	1766	1
567	20231023	111800	49501889	1770	1770	1770	1770	41
568	20231023	111700	49429319	1766	1767	1767	1766	131
569	20231023	111600	49197846	1771	1771	1771	1771	0
570	20231023	111500	49197846	1771	1771	1771	1771	0
571	20231023	111400	49197846	1771	1771	1771	1771	0
572	20231023	111300	49197846	1771	1771	1771	1771	159
573	20231023	111200	48916257	1765	1765	1765	1765	0
574	20231023	111100	48916257	1765	1766	1766	1765	1000
575	20231023	111000	47150642	1774	1774	1774	1774	0
576	20231023	110900	47150642	1774	1774	1774	1774	0
577	20231023	110800	47150642	1774	1774	1774	1774	0
578	20231023	110700	47150642	1774	1774	1774	1774	0
579	20231023	110600	47150642	1774	1774	1774	1774	0
580	20231023	110500	47150642	1774	1774	1774	1774	0
581	20231023	110400	47150642	1774	1774	1774	1774	0
582	20231023	110300	47150642	1774	1774	1774	1774	2
583	20231023	110200	47147094	1763	1763	1763	1763	0
584	20231023	110100	47147094	1763	1768	1768	1763	2000
585	20231023	110000	43618693	1768	1768	1768	1768	0
586	20231023	105900	43618693	1768	1770	1770	1768	103
587	20231023	105800	43436544	1768	1769	1769	1768	503
588	20231023	105700	42547080	1767	1767	1767	1767	0
589	20231023	105600	42547080	1767	1773	1773	1767	90
590	20231023	105500	42387723	1771	1768	1773	1768	81
591	20231023	105400	42244443	1766	1766	1770	1765	312
592	20231023	105300	41692632	1765	1765	1765	1765	30
593	20231023	105200	41639682	1765	1765	1765	1765	0
594	20231023	105100	41639682	1765	1765	1765	1765	0
595	20231023	105000	41639682	1765	1765	1765	1765	0
596	20231023	104900	41639682	1765	1765	1765	1765	0
597	20231023	104800	41639682	1765	1765	1765	1765	0
598	20231023	104700	41639682	1765	1765	1765	1765	0
599	20231023	104600	41639682	1765	1765	1765	1765	0
600	20231023	104500	41639682	1765	1765	1765	1765	0
601	20231023	104400	41639682	1765	1765	1765	1765	0
602	20231023	104300	41639682	1765	1765	1765	1765	13
603	20231023	104200	41616737	1766	1766	1766	1766	14
604	20231023	104100	41592013	1767	1767	1767	1767	0
605	20231023	104000	41592013	1767	1767	1767	1767	0
606	20231023	103900	41592013	1767	1767	1767	1767	0
607	20231023	103800	41592013	1767	1767	1767	1767	0
608	20231023	103700	41592013	1767	1767	1767	1767	0
609	20231023	103600	41592013	1767	1761	1767	1761	208
610	20231023	103500	41225618	1761	1761	1761	1761	0
611	20231023	103400	41225618	1761	1761	1761	1761	0
612	20231023	103300	41225618	1761	1761	1761	1761	0
613	20231023	103200	41225618	1761	1761	1761	1761	0
614	20231023	103100	41225618	1761	1761	1761	1761	0
615	20231023	103000	41225618	1761	1761	1761	1761	0
616	20231023	102900	41225618	1761	1761	1761	1761	0
617	20231023	102800	41225618	1761	1761	1761	1761	0
618	20231023	102700	41225618	1761	1760	1761	1760	193
619	20231023	102600	40885778	1752	1752	1752	1752	0
620	20231023	102500	40885778	1752	1758	1758	1752	199
621	20231023	102400	40536992	1751	1751	1751	1751	300
622	20231023	102300	40011692	1751	1751	1751	1751	0
623	20231023	102200	40011692	1751	1751	1751	1750	2409
624	20231023	102100	35795921	1758	1758	1758	1758	0
625	20231023	102000	35795921	1758	1758	1758	1758	0
626	20231023	101900	35795921	1758	1758	1758	1758	1
627	20231023	101800	35794163	1758	1758	1758	1758	0
628	20231023	101700	35794163	1758	1758	1758	1758	0
629	20231023	101600	35794163	1758	1758	1758	1758	0
630	20231023	101500	35794163	1758	1759	1760	1752	421
631	20231023	101400	35054463	1760	1760	1760	1760	0
632	20231023	101300	35054463	1760	1760	1760	1760	0
633	20231023	101200	35054463	1760	1760	1760	1760	0
634	20231023	101100	35054463	1760	1760	1760	1760	0
635	20231023	101000	35054463	1760	1760	1760	1760	20
636	20231023	100900	35019263	1760	1761	1761	1760	12
637	20231023	100800	34998134	1763	1763	1763	1763	13
638	20231023	100700	34975215	1762	1762	1762	1762	0
639	20231023	100600	34975215	1762	1762	1762	1762	7
640	20231023	100500	34962881	1763	1763	1763	1763	0
641	20231023	100400	34962881	1763	1763	1763	1763	0
642	20231023	100300	34962881	1763	1764	1764	1763	8
643	20231023	100200	34948776	1764	1764	1764	1764	27
644	20231023	100100	34901148	1764	1764	1764	1764	0
645	20231023	100000	34901148	1764	1764	1764	1764	2
646	20231023	095900	34897620	1765	1768	1768	1765	12
647	20231023	095800	34876431	1769	1769	1769	1769	1
648	20231023	095700	34874662	1769	1769	1769	1769	0
649	20231023	095600	34874662	1769	1774	1774	1769	30
650	20231023	095500	34821455	1774	1774	1774	1774	0
651	20231023	095400	34821455	1774	1774	1774	1774	2
652	20231023	095300	34817907	1774	1774	1774	1774	5
653	20231023	095200	34809037	1765	1765	1765	1765	0
654	20231023	095100	34809037	1765	1765	1765	1765	26
655	20231023	095000	34763147	1763	1766	1766	1763	160
656	20231023	094900	34480833	1767	1768	1768	1767	206
657	20231023	094800	34116821	1774	1774	1774	1774	0
658	20231023	094700	34116821	1774	1774	1774	1774	0
659	20231023	094600	34116821	1774	1774	1774	1774	0
660	20231023	094500	34116821	1774	1769	1774	1769	7
661	20231023	094400	34104428	1769	1771	1771	1769	54
662	20231023	094300	34008846	1775	1775	1775	1775	1
663	20231023	094200	34007071	1775	1775	1775	1775	10
664	20231023	094100	33989321	1770	1770	1770	1770	0
665	20231023	094000	33989321	1770	1770	1770	1770	0
666	20231023	093900	33989321	1770	1770	1770	1770	41
667	20231023	093800	33916751	1770	1770	1770	1770	1
668	20231023	093700	33914981	1770	1770	1770	1770	16
669	20231023	093600	33886661	1770	1770	1770	1761	182
670	20231023	093500	33564539	1770	1770	1770	1770	1
671	20231023	093400	33562769	1770	1762	1770	1760	2468
672	20231023	093300	29206759	1762	1755	1762	1755	1457
673	20231023	093200	26647900	1756	1756	1756	1749	197
674	20231023	093100	26302108	1756	1750	1756	1750	4011
675	20231023	093000	19276040	1746	1750	1750	1746	1278
676	20231023	092900	17043324	1751	1752	1752	1751	166
677	20231023	092800	16752564	1751	1752	1752	1751	105
678	20231023	092700	16568650	1752	1752	1752	1752	1
679	20231023	092600	16566898	1752	1752	1752	1752	28
680	20231023	092500	16517842	1752	1755	1755	1752	165
681	20231023	092400	16228685	1756	1756	1756	1756	1
682	20231023	092300	16226929	1753	1756	1756	1753	474
683	20231023	092200	15395293	1755	1755	1755	1755	56
684	20231023	092100	15297013	1755	1752	1755	1752	25
685	20231023	092000	15253188	1751	1751	1751	1751	68
686	20231023	091900	15134120	1751	1752	1752	1751	361
687	20231023	091800	14501900	1753	1753	1753	1753	188
688	20231023	091700	14172336	1752	1753	1753	1752	210
689	20231023	091600	13804397	1753	1753	1753	1753	10
690	20231023	091500	13786867	1757	1757	1757	1757	3
691	20231023	091400	13781596	1751	1752	1752	1751	105
692	20231023	091300	13597688	1754	1754	1754	1754	0
693	20231023	091200	13597688	1754	1754	1754	1754	0
694	20231023	091100	13597688	1754	1754	1754	1754	55
695	20231023	091000	13501218	1750	1747	1750	1747	598
696	20231023	090900	12455223	1747	1746	1747	1746	61
697	20231023	090800	12348711	1747	1740	1747	1740	859
698	20231023	090700	10849611	1739	1734	1739	1734	436
699	20231023	090600	10093138	1734	1734	1734	1734	214
700	20231023	090500	9722062	1734	1735	1735	1734	181
701	20231023	090400	9408079	1735	1735	1735	1735	4
702	20231023	090300	9401139	1733	1728	1733	1728	4260
703	20231023	090200	2036405	1717	1719	1719	1717	439
704	20231023	090100	1282450	1727	1727	1727	1727	213
705	20231023	090000	914599	1717	1727	1727	1716	530