KissMeData/010420/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185000	85187093	1243	1243	1243	1243	1257
3	20231019	184900	85187093	1243	1243	1243	1243	0
4	20231019	184800	85187093	1243	1243	1243	1243	0
5	20231019	184700	85187093	1243	1243	1243	1243	0
6	20231019	184600	85187093	1243	1243	1243	1243	0
7	20231019	184500	85187093	1243	1243	1243	1243	0
8	20231019	184400	85187093	1243	1243	1243	1243	0
9	20231019	184300	85187093	1243	1243	1243	1243	0
10	20231019	184200	85187093	1243	1243	1243	1243	0
11	20231019	184100	85187093	1243	1243	1243	1243	0
12	20231019	184000	85187093	1243	1243	1243	1243	0
13	20231019	183900	85187093	1243	1243	1243	1243	0
14	20231019	183800	85187093	1243	1243	1243	1243	0
15	20231019	183700	85187093	1243	1243	1243	1243	0
16	20231019	183600	85187093	1243	1243	1243	1243	0
17	20231019	183500	85187093	1243	1243	1243	1243	0
18	20231019	183400	85187093	1243	1243	1243	1243	0
19	20231019	183300	85187093	1243	1243	1243	1243	0
20	20231019	183200	85187093	1243	1243	1243	1243	0
21	20231019	183100	85187093	1243	1243	1243	1243	0
22	20231019	183000	85187093	1243	1243	1243	1243	0
23	20231019	182900	85187093	1243	1243	1243	1243	0
24	20231019	182800	85187093	1243	1243	1243	1243	0
25	20231019	182700	85187093	1243	1243	1243	1243	0
26	20231019	182600	85187093	1243	1243	1243	1243	0
27	20231019	182500	85187093	1243	1243	1243	1243	0
28	20231019	182400	85187093	1243	1243	1243	1243	0
29	20231019	182300	85187093	1243	1243	1243	1243	0
30	20231019	182200	85187093	1243	1243	1243	1243	0
31	20231019	182100	85187093	1243	1243	1243	1243	0
32	20231019	182000	85187093	1243	1243	1243	1243	1257
33	20231019	181900	85187093	1243	1243	1243	1243	0
34	20231019	181800	85187093	1243	1243	1243	1243	0
35	20231019	181700	85187093	1243	1243	1243	1243	0
36	20231019	181600	85187093	1243	1243	1243	1243	0
37	20231019	181500	85187093	1243	1243	1243	1243	0
38	20231019	181400	85187093	1243	1243	1243	1243	0
39	20231019	181300	85187093	1243	1243	1243	1243	0
40	20231019	181200	85187093	1243	1243	1243	1243	0
41	20231019	181100	85187093	1243	1243	1243	1243	0
42	20231019	181000	85187093	1243	1243	1243	1243	0
43	20231019	180900	85187093	1243	1243	1243	1243	0
44	20231019	180800	85187093	1243	1243	1243	1243	0
45	20231019	180700	85187093	1243	1243	1243	1243	0
46	20231019	180600	85187093	1243	1243	1243	1243	0
47	20231019	180500	85187093	1243	1243	1243	1243	0
48	20231019	180400	85187093	1243	1243	1243	1243	0
49	20231019	180300	85187093	1243	1243	1243	1243	0
50	20231019	180200	85187093	1243	1243	1243	1243	0
51	20231019	180100	85187093	1243	1243	1243	1243	0
52	20231019	180000	85187093	1243	1243	1243	1243	0
53	20231019	175900	85187093	1243	1243	1243	1243	0
54	20231019	175800	85187093	1243	1243	1243	1243	0
55	20231019	175700	85187093	1243	1243	1243	1243	0
56	20231019	175600	85187093	1243	1243	1243	1243	0
57	20231019	175500	85187093	1243	1243	1243	1243	0
58	20231019	175400	85187093	1243	1243	1243	1243	0
59	20231019	175300	85187093	1243	1243	1243	1243	0
60	20231019	175200	85187093	1243	1243	1243	1243	0
61	20231019	175100	85187093	1243	1243	1243	1243	0
62	20231019	175000	85187093	1243	1243	1243	1243	1257
63	20231019	174900	85187093	1243	1243	1243	1243	0
64	20231019	174800	85187093	1243	1243	1243	1243	0
65	20231019	174700	85187093	1243	1243	1243	1243	0
66	20231019	174600	85187093	1243	1243	1243	1243	0
67	20231019	174500	85187093	1243	1243	1243	1243	0
68	20231019	174400	85187093	1243	1243	1243	1243	0
69	20231019	174300	85187093	1243	1243	1243	1243	0
70	20231019	174200	85187093	1243	1243	1243	1243	0
71	20231019	174100	85187093	1243	1243	1243	1243	0
72	20231019	174000	85187093	1243	1243	1243	1243	0
73	20231019	173900	85187093	1243	1243	1243	1243	0
74	20231019	173800	85187093	1243	1243	1243	1243	0
75	20231019	173700	85187093	1243	1243	1243	1243	0
76	20231019	173600	85187093	1243	1243	1243	1243	0
77	20231019	173500	85187093	1243	1243	1243	1243	0
78	20231019	173400	85187093	1243	1243	1243	1243	0
79	20231019	173300	85187093	1243	1243	1243	1243	0
80	20231019	173200	85187093	1243	1243	1243	1243	0
81	20231019	173100	85187093	1243	1243	1243	1243	0
82	20231019	173000	85187093	1243	1243	1243	1243	0
83	20231019	172900	85187093	1243	1243	1243	1243	0
84	20231019	172800	85187093	1243	1243	1243	1243	0
85	20231019	172700	85187093	1243	1243	1243	1243	0
86	20231019	172600	85187093	1243	1243	1243	1243	0
87	20231019	172500	85187093	1243	1243	1243	1243	0
88	20231019	172400	85187093	1243	1243	1243	1243	0
89	20231019	172300	85187093	1243	1243	1243	1243	0
90	20231019	172200	85187093	1243	1243	1243	1243	0
91	20231019	172100	85187093	1243	1243	1243	1243	0
92	20231019	172000	85187093	1243	1243	1243	1243	1257
93	20231019	171900	85187093	1243	1243	1243	1243	0
94	20231019	171800	85187093	1243	1243	1243	1243	0
95	20231019	171700	85187093	1243	1243	1243	1243	0
96	20231019	171600	85187093	1243	1243	1243	1243	0
97	20231019	171500	85187093	1243	1243	1243	1243	0
98	20231019	171400	85187093	1243	1243	1243	1243	0
99	20231019	171300	85187093	1243	1243	1243	1243	0
100	20231019	171200	85187093	1243	1243	1243	1243	0
101	20231019	171100	85187093	1243	1243	1243	1243	0
102	20231019	171000	85187093	1243	1243	1243	1243	0
103	20231019	170900	85187093	1243	1243	1243	1243	0
104	20231019	170800	85187093	1243	1243	1243	1243	0
105	20231019	170700	85187093	1243	1243	1243	1243	0
106	20231019	170600	85187093	1243	1243	1243	1243	0
107	20231019	170500	85187093	1243	1243	1243	1243	0
108	20231019	170400	85187093	1243	1243	1243	1243	0
109	20231019	170300	85187093	1243	1243	1243	1243	0
110	20231019	170200	85187093	1243	1243	1243	1243	0
111	20231019	170100	85187093	1243	1243	1243	1243	0
112	20231019	170000	85187093	1243	1243	1243	1243	0
113	20231019	165900	85187093	1243	1243	1243	1243	0
114	20231019	165800	85187093	1243	1243	1243	1243	0
115	20231019	165700	85187093	1243	1243	1243	1243	0
116	20231019	165600	85187093	1243	1243	1243	1243	0
117	20231019	165500	85187093	1243	1243	1243	1243	0
118	20231019	165400	85187093	1243	1243	1243	1243	0
119	20231019	165300	85187093	1243	1243	1243	1243	0
120	20231019	165200	85187093	1243	1243	1243	1243	0
121	20231019	165100	85187093	1243	1243	1243	1243	0
122	20231019	165000	85187093	1243	1243	1243	1243	1257
123	20231019	164900	85187093	1243	1243	1243	1243	0
124	20231019	164800	85187093	1243	1243	1243	1243	0
125	20231019	164700	85187093	1243	1243	1243	1243	0
126	20231019	164600	85187093	1243	1243	1243	1243	0
127	20231019	164500	85187093	1243	1243	1243	1243	0
128	20231019	164400	85187093	1243	1243	1243	1243	0
129	20231019	164300	85187093	1243	1243	1243	1243	0
130	20231019	164200	85187093	1243	1243	1243	1243	0
131	20231019	164100	85187093	1243	1243	1243	1243	0
132	20231019	164000	85187093	1243	1243	1243	1243	0
133	20231019	163900	85187093	1243	1243	1243	1243	0
134	20231019	163800	85187093	1243	1243	1243	1243	0
135	20231019	163700	85187093	1243	1243	1243	1243	0
136	20231019	163600	85187093	1243	1243	1243	1243	0
137	20231019	163500	85187093	1243	1243	1243	1243	0
138	20231019	163400	85187093	1243	1243	1243	1243	0
139	20231019	163300	85187093	1243	1243	1243	1243	0
140	20231019	163200	85187093	1243	1243	1243	1243	0
141	20231019	163100	85187093	1243	1243	1243	1243	0
142	20231019	163000	85187093	1243	1243	1243	1243	0
143	20231019	162900	85187093	1243	1243	1243	1243	0
144	20231019	162800	85187093	1243	1243	1243	1243	0
145	20231019	162700	85187093	1243	1243	1243	1243	0
146	20231019	162600	85187093	1243	1243	1243	1243	0
147	20231019	162500	85187093	1243	1243	1243	1243	0
148	20231019	162400	85187093	1243	1243	1243	1243	0
149	20231019	162300	85187093	1243	1243	1243	1243	0
150	20231019	162200	85187093	1243	1243	1243	1243	0
151	20231019	162100	85187093	1243	1243	1243	1243	0
152	20231019	162000	85187093	1243	1243	1243	1243	1257
153	20231019	161900	85187093	1243	1243	1243	1243	0
154	20231019	161800	85187093	1243	1243	1243	1243	0
155	20231019	161700	85187093	1243	1243	1243	1243	0
156	20231019	161600	85187093	1243	1243	1243	1243	0
157	20231019	161500	85187093	1243	1243	1243	1243	0
158	20231019	161400	85187093	1243	1243	1243	1243	0
159	20231019	161300	85187093	1243	1243	1243	1243	0
160	20231019	161200	85187093	1243	1243	1243	1243	0
161	20231019	161100	85187093	1243	1243	1243	1243	0
162	20231019	161000	85187093	1243	1243	1243	1243	0
163	20231019	160900	85187093	1243	1243	1243	1243	0
164	20231019	160800	85187093	1243	1243	1243	1243	0
165	20231019	160700	85187093	1243	1243	1243	1243	0
166	20231019	160600	85187093	1243	1243	1243	1243	0
167	20231019	160500	85187093	1243	1243	1243	1243	0
168	20231019	160400	85187093	1243	1243	1243	1243	0
169	20231019	160300	85187093	1243	1243	1243	1243	0
170	20231019	160200	85187093	1243	1243	1243	1243	0
171	20231019	160100	85187093	1243	1243	1243	1243	0
172	20231019	160000	85187093	1243	1243	1243	1243	0
173	20231019	155900	85187093	1243	1243	1243	1243	0
174	20231019	155800	85187093	1243	1243	1243	1243	0
175	20231019	155700	85187093	1243	1243	1243	1243	0
176	20231019	155600	85187093	1243	1243	1243	1243	0
177	20231019	155500	85187093	1243	1243	1243	1243	0
178	20231019	155400	85187093	1243	1243	1243	1243	0
179	20231019	155300	85187093	1243	1243	1243	1243	0
180	20231019	155200	85187093	1243	1243	1243	1243	0
181	20231019	155100	85187093	1243	1243	1243	1243	0
182	20231019	155000	85187093	1243	1243	1243	1243	1257
183	20231019	154900	85187093	1243	1243	1243	1243	0
184	20231019	154800	85187093	1243	1243	1243	1243	0
185	20231019	154700	85187093	1243	1243	1243	1243	0
186	20231019	154600	85187093	1243	1243	1243	1243	0
187	20231019	154500	85187093	1243	1243	1243	1243	0
188	20231019	154400	85187093	1243	1243	1243	1243	0
189	20231019	154300	85187093	1243	1243	1243	1243	0
190	20231019	154200	85187093	1243	1243	1243	1243	0
191	20231019	154100	85187093	1243	1243	1243	1243	0
192	20231019	154000	85187093	1243	1243	1243	1243	0
193	20231019	153900	85187093	1243	1243	1243	1243	0
194	20231019	153800	85187093	1243	1243	1243	1243	0
195	20231019	153700	85187093	1243	1243	1243	1243	0
196	20231019	153600	85187093	1243	1243	1243	1243	0
197	20231019	153500	85187093	1243	1243	1243	1243	0
198	20231019	153400	85187093	1243	1243	1243	1243	0
199	20231019	153300	85187093	1243	1243	1243	1243	0
200	20231019	153200	85187093	1243	1243	1243	1243	0
201	20231019	153100	85187093	1243	1243	1243	1243	0
202	20231019	153000	85187093	1243	1243	1243	1243	1257
203	20231019	152900	83624642	1242	1242	1242	1242	0
204	20231019	152800	83624642	1242	1242	1242	1242	0
205	20231019	152700	83624642	1242	1242	1242	1242	0
206	20231019	152600	83624642	1242	1242	1242	1242	0
207	20231019	152500	83624642	1242	1242	1242	1242	0
208	20231019	152400	83624642	1242	1242	1242	1242	0
209	20231019	152300	83624642	1242	1242	1242	1242	0
210	20231019	152200	83624642	1242	1242	1242	1242	0
211	20231019	152100	83624642	1242	1242	1242	1242	0
212	20231019	152000	83624642	1242	1242	1242	1242	0
213	20231019	151900	83624642	1242	1242	1242	1242	2
214	20231019	151800	83622158	1242	1242	1242	1242	0
215	20231019	151700	83622158	1242	1242	1242	1242	2
216	20231019	151600	83619674	1235	1235	1235	1235	0
217	20231019	151500	83619674	1235	1235	1235	1235	384
218	20231019	151400	83145434	1244	1244	1244	1244	0
219	20231019	151300	83145434	1244	1244	1244	1244	0
220	20231019	151200	83145434	1244	1244	1244	1244	0
221	20231019	151100	83145434	1244	1244	1244	1244	0
222	20231019	151000	83145434	1244	1244	1244	1244	1
223	20231019	150900	83144190	1234	1234	1234	1234	0
224	20231019	150800	83144190	1234	1234	1234	1234	0
225	20231019	150700	83144190	1234	1234	1234	1234	0
226	20231019	150600	83144190	1234	1234	1234	1234	0
227	20231019	150500	83144190	1234	1247	1247	1234	385
228	20231019	150400	82669050	1247	1247	1247	1247	0
229	20231019	150300	82669050	1247	1243	1247	1243	350
230	20231019	150200	82233980	1243	1241	1243	1241	1300
231	20231019	150100	80619320	1241	1240	1241	1240	520
232	20231019	150000	79974025	1240	1240	1240	1240	1
233	20231019	145900	79972785	1240	1238	1240	1238	280
234	20231019	145800	79625991	1238	1238	1238	1238	67
235	20231019	145700	79543045	1240	1240	1240	1240	0
236	20231019	145600	79543045	1240	1232	1240	1232	782
237	20231019	145500	78576649	1240	1240	1241	1240	201
238	20231019	145400	78327401	1240	1232	1240	1232	275
239	20231019	145300	77987708	1232	1232	1232	1232	0
240	20231019	145200	77987708	1232	1232	1232	1232	0
241	20231019	145100	77987708	1232	1232	1232	1232	388
242	20231019	145000	77509692	1237	1237	1237	1237	1
243	20231019	144900	77508455	1232	1232	1232	1232	0
244	20231019	144800	77508455	1232	1232	1232	1232	0
245	20231019	144700	77508455	1232	1232	1232	1232	0
246	20231019	144600	77508455	1232	1232	1232	1232	384
247	20231019	144500	77035367	1237	1236	1237	1236	501
248	20231019	144400	76415979	1237	1237	1237	1237	0
249	20231019	144300	76415979	1237	1237	1237	1237	0
250	20231019	144200	76415979	1237	1237	1237	1237	0
251	20231019	144100	76415979	1237	1237	1237	1237	0
252	20231019	144000	76415979	1237	1238	1238	1237	6
253	20231019	143900	76408556	1232	1232	1232	1232	0
254	20231019	143800	76408556	1232	1232	1232	1232	0
255	20231019	143700	76408556	1232	1232	1232	1232	0
256	20231019	143600	76408556	1232	1238	1238	1232	391
257	20231019	143500	75926796	1235	1235	1235	1235	1
258	20231019	143400	75925561	1236	1236	1236	1236	0
259	20231019	143300	75925561	1236	1236	1236	1236	0
260	20231019	143200	75925561	1236	1236	1236	1236	0
261	20231019	143100	75925561	1236	1236	1236	1236	0
262	20231019	143000	75925561	1236	1236	1236	1236	1
263	20231019	142900	75924325	1236	1236	1236	1236	2
264	20231019	142800	75921853	1230	1230	1230	1230	0
265	20231019	142700	75921853	1230	1230	1230	1230	383
266	20231019	142600	75450763	1239	1239	1239	1239	0
267	20231019	142500	75450763	1239	1239	1239	1239	1
268	20231019	142400	75449524	1241	1241	1241	1241	0
269	20231019	142300	75449524	1241	1241	1241	1241	0
270	20231019	142200	75449524	1241	1241	1241	1241	0
271	20231019	142100	75449524	1241	1241	1241	1241	0
272	20231019	142000	75449524	1241	1241	1241	1241	1
273	20231019	141900	75448283	1230	1231	1231	1230	1000
274	20231019	141800	74217311	1231	1233	1233	1231	500
275	20231019	141700	73601359	1231	1239	1239	1231	384
276	20231019	141600	73127841	1243	1243	1243	1243	0
277	20231019	141500	73127841	1243	1243	1243	1243	1
278	20231019	141400	73126598	1243	1241	1243	1241	100
279	20231019	141300	73002326	1241	1241	1241	1241	0
280	20231019	141200	73002326	1241	1241	1241	1241	0
281	20231019	141100	73002326	1241	1241	1241	1241	0
282	20231019	141000	73002326	1241	1241	1241	1241	1
283	20231019	140900	73001085	1239	1239	1239	1239	0
284	20231019	140800	73001085	1239	1239	1239	1239	150
285	20231019	140700	72815235	1239	1239	1240	1239	521
286	20231019	140600	72169416	1240	1240	1240	1240	67
287	20231019	140500	72086336	1239	1239	1239	1239	38
288	20231019	140400	72039254	1239	1239	1239	1239	0
289	20231019	140300	72039254	1239	1239	1239	1239	0
290	20231019	140200	72039254	1239	1239	1239	1239	0
291	20231019	140100	72039254	1239	1239	1239	1239	0
292	20231019	140000	72039254	1239	1239	1239	1239	1
293	20231019	135900	72038015	1231	1231	1231	1231	0
294	20231019	135800	72038015	1231	1232	1239	1231	450
295	20231019	135700	71483294	1239	1239	1239	1239	0
296	20231019	135600	71483294	1239	1239	1239	1239	0
297	20231019	135500	71483294	1239	1239	1239	1239	1
298	20231019	135400	71482055	1239	1239	1239	1239	0
299	20231019	135300	71482055	1239	1239	1239	1239	0
300	20231019	135200	71482055	1239	1239	1239	1239	0
301	20231019	135100	71482055	1239	1239	1239	1239	1
302	20231019	135000	71480816	1239	1239	1239	1239	1
303	20231019	134900	71479577	1232	1232	1232	1232	0
304	20231019	134800	71479577	1232	1232	1232	1232	383
305	20231019	134700	71007721	1239	1239	1239	1239	0
306	20231019	134600	71007721	1239	1239	1239	1239	0
307	20231019	134500	71007721	1239	1239	1239	1239	1
308	20231019	134400	71006482	1239	1239	1239	1239	0
309	20231019	134300	71006482	1239	1239	1239	1239	0
310	20231019	134200	71006482	1239	1239	1239	1239	0
311	20231019	134100	71006482	1239	1239	1239	1239	0
312	20231019	134000	71006482	1239	1239	1239	1239	1
313	20231019	133900	71005243	1232	1232	1232	1232	311
314	20231019	133800	70622091	1232	1232	1232	1232	73
315	20231019	133700	70532155	1239	1239	1239	1239	0
316	20231019	133600	70532155	1239	1239	1239	1239	0
317	20231019	133500	70532155	1239	1239	1239	1239	1
318	20231019	133400	70530916	1241	1241	1241	1241	0
319	20231019	133300	70530916	1241	1241	1241	1241	0
320	20231019	133200	70530916	1241	1241	1241	1241	0
321	20231019	133100	70530916	1241	1241	1241	1241	0
322	20231019	133000	70530916	1241	1241	1241	1241	1
323	20231019	132900	70529675	1231	1232	1232	1231	383
324	20231019	132800	70058174	1242	1242	1242	1242	0
325	20231019	132700	70058174	1242	1242	1242	1242	0
326	20231019	132600	70058174	1242	1242	1242	1242	0
327	20231019	132500	70058174	1242	1241	1243	1241	42
328	20231019	132400	70006027	1241	1241	1241	1241	0
329	20231019	132300	70006027	1241	1241	1241	1241	0
330	20231019	132200	70006027	1241	1241	1241	1241	0
331	20231019	132100	70006027	1241	1241	1241	1241	0
332	20231019	132000	70006027	1241	1241	1241	1241	1
333	20231019	131900	70004786	1230	1232	1232	1230	383
334	20231019	131800	69533670	1242	1242	1242	1242	0
335	20231019	131700	69533670	1242	1242	1242	1242	20
336	20231019	131600	69508830	1242	1242	1242	1242	0
337	20231019	131500	69508830	1242	1230	1242	1230	171
338	20231019	131400	69296524	1242	1242	1242	1242	0
339	20231019	131300	69296524	1242	1242	1242	1242	64
340	20231019	131200	69217036	1242	1242	1242	1242	436
341	20231019	131100	68675524	1242	1242	1242	1242	0
342	20231019	131000	68675524	1242	1241	1242	1230	386
343	20231019	130900	68200458	1246	1246	1246	1246	2
344	20231019	130800	68197966	1241	1241	1246	1241	539
345	20231019	130700	67528797	1241	1241	1241	1241	0
346	20231019	130600	67528797	1241	1241	1241	1241	0
347	20231019	130500	67528797	1241	1241	1241	1241	1
348	20231019	130400	67527556	1230	1230	1230	1230	0
349	20231019	130300	67527556	1230	1230	1230	1230	0
350	20231019	130200	67527556	1230	1230	1230	1230	0
351	20231019	130100	67527556	1230	1230	1230	1230	0
352	20231019	130000	67527556	1230	1241	1241	1230	383
353	20231019	125900	67056455	1241	1241	1241	1241	0
354	20231019	125800	67056455	1241	1241	1241	1241	0
355	20231019	125700	67056455	1241	1241	1241	1241	0
356	20231019	125600	67056455	1241	1241	1241	1241	0
357	20231019	125500	67056455	1241	1241	1241	1241	1
358	20231019	125400	67055214	1230	1230	1230	1230	0
359	20231019	125300	67055214	1230	1230	1230	1230	0
360	20231019	125200	67055214	1230	1230	1230	1230	0
361	20231019	125100	67055214	1230	1230	1230	1230	150
362	20231019	125000	66870714	1230	1241	1241	1230	235
363	20231019	124900	66581576	1241	1241	1241	1241	0
364	20231019	124800	66581576	1241	1241	1241	1241	0
365	20231019	124700	66581576	1241	1241	1241	1241	0
366	20231019	124600	66581576	1241	1241	1241	1241	0
367	20231019	124500	66581576	1241	1241	1241	1241	1
368	20231019	124400	66580335	1230	1234	1234	1230	2518
369	20231019	124300	63479779	1234	1234	1234	1234	0
370	20231019	124200	63479779	1234	1234	1234	1234	0
371	20231019	124100	63479779	1234	1236	1257	1233	869
372	20231019	124000	62396837	1244	1244	1244	1244	1
373	20231019	123900	62395593	1244	1244	1244	1244	0
374	20231019	123800	62395593	1244	1244	1244	1244	20
375	20231019	123700	62370713	1244	1244	1244	1244	0
376	20231019	123600	62370713	1244	1244	1244	1244	0
377	20231019	123500	62370713	1244	1244	1244	1244	1
378	20231019	123400	62369469	1235	1235	1235	1235	1
379	20231019	123300	62368234	1235	1235	1235	1235	0
380	20231019	123200	62368234	1235	1235	1235	1235	0
381	20231019	123100	62368234	1235	1244	1244	1233	576
382	20231019	123000	61655023	1244	1244	1244	1244	2
383	20231019	122900	61652535	1244	1244	1244	1244	0
384	20231019	122800	61652535	1244	1244	1244	1244	0
385	20231019	122700	61652535	1244	1244	1244	1244	0
386	20231019	122600	61652535	1244	1244	1244	1244	0
387	20231019	122500	61652535	1244	1244	1244	1244	1
388	20231019	122400	61651291	1254	1254	1254	1254	67
389	20231019	122300	61567273	1237	1237	1237	1237	0
390	20231019	122200	61567273	1237	1237	1237	1237	311
391	20231019	122100	61182566	1235	1250	1250	1235	73
392	20231019	122000	61092285	1254	1254	1254	1254	1
393	20231019	121900	61091031	1250	1250	1250	1250	50
394	20231019	121800	61028531	1254	1254	1254	1254	1
395	20231019	121700	61027277	1250	1250	1250	1250	0
396	20231019	121600	61027277	1250	1250	1250	1250	0
397	20231019	121500	61027277	1250	1250	1250	1250	30
398	20231019	121400	60989777	1238	1238	1238	1238	0
399	20231019	121300	60989777	1238	1238	1238	1238	1
400	20231019	121200	60988539	1238	1240	1240	1236	383
401	20231019	121100	60514054	1257	1257	1257	1257	0
402	20231019	121000	60514054	1257	1257	1257	1257	1
403	20231019	120900	60512797	1257	1257	1257	1257	0
404	20231019	120800	60512797	1257	1257	1257	1257	0
405	20231019	120700	60512797	1257	1257	1257	1257	0
406	20231019	120600	60512797	1257	1257	1257	1257	0
407	20231019	120500	60512797	1257	1257	1257	1257	1
408	20231019	120400	60511540	1238	1238	1238	1238	0
409	20231019	120300	60511540	1238	1238	1238	1238	149
410	20231019	120200	60327078	1235	1248	1248	1235	234
411	20231019	120100	60036667	1258	1258	1258	1258	0
412	20231019	120000	60036667	1258	1258	1258	1258	1
413	20231019	115900	60035409	1259	1258	1259	1258	500
414	20231019	115800	59406286	1259	1257	1259	1257	1500
415	20231019	115700	57518458	1259	1257	1259	1257	1000
416	20231019	115600	56260182	1259	1245	1259	1245	501
417	20231019	115500	55631813	1246	1248	1248	1246	3
418	20231019	115400	55628072	1258	1250	1258	1250	500
419	20231019	115300	55001582	1240	1238	1258	1235	883
420	20231019	115200	53901943	1256	1248	1256	1248	500
421	20231019	115100	53276734	1251	1251	1251	1251	0
422	20231019	115000	53276734	1251	1251	1251	1251	1
423	20231019	114900	53275483	1259	1259	1259	1259	0
424	20231019	114800	53275483	1259	1237	1259	1237	2000
425	20231019	114700	50766822	1237	1237	1237	1237	0
426	20231019	114600	50766822	1237	1237	1237	1237	0
427	20231019	114500	50766822	1237	1237	1237	1237	1
428	20231019	114400	50765585	1235	1235	1235	1235	0
429	20231019	114300	50765585	1235	1236	1236	1235	411
430	20231019	114200	50257900	1237	1237	1237	1237	0
431	20231019	114100	50257900	1237	1237	1237	1237	0
432	20231019	114000	50257900	1237	1237	1237	1237	1
433	20231019	113900	50256663	1236	1236	1236	1236	0
434	20231019	113800	50256663	1236	1236	1236	1236	0
435	20231019	113700	50256663	1236	1236	1236	1236	200
436	20231019	113600	50009463	1237	1237	1237	1237	0
437	20231019	113500	50009463	1237	1237	1237	1237	1
438	20231019	113400	50008226	1235	1235	1235	1235	149
439	20231019	113300	49824211	1235	1236	1237	1235	284
440	20231019	113200	49473381	1236	1236	1236	1236	50
441	20231019	113100	49411581	1235	1235	1235	1235	537
442	20231019	113000	48748386	1236	1236	1236	1236	1
443	20231019	112900	48747150	1235	1235	1235	1235	1000
444	20231019	112800	47512150	1235	1235	1235	1235	0
445	20231019	112700	47512150	1235	1235	1235	1235	0
446	20231019	112600	47512150	1235	1235	1235	1235	16
447	20231019	112500	47492390	1235	1235	1235	1235	1
448	20231019	112400	47491155	1233	1233	1233	1233	383
449	20231019	112300	47018916	1235	1235	1235	1235	0
450	20231019	112200	47018916	1235	1235	1235	1235	0
451	20231019	112100	47018916	1235	1235	1235	1235	0
452	20231019	112000	47018916	1235	1235	1235	1235	1
453	20231019	111900	47017681	1233	1233	1233	1233	0
454	20231019	111800	47017681	1233	1233	1233	1233	0
455	20231019	111700	47017681	1233	1233	1233	1233	1
456	20231019	111600	47016448	1233	1233	1233	1233	15
457	20231019	111500	46997953	1233	1236	1236	1233	15
458	20231019	111400	46979455	1233	1235	1235	1233	392
459	20231019	111300	46495341	1235	1235	1235	1235	1
460	20231019	111200	46494106	1235	1235	1235	1235	1
461	20231019	111100	46492871	1235	1235	1235	1235	34
462	20231019	111000	46450881	1238	1238	1238	1238	1
463	20231019	110900	46449643	1237	1237	1237	1237	0
464	20231019	110800	46449643	1237	1235	1237	1235	2
465	20231019	110700	46447171	1235	1237	1237	1235	18
466	20231019	110600	46424929	1235	1235	1235	1235	15
467	20231019	110500	46406404	1237	1236	1237	1235	325
468	20231019	110400	46005001	1236	1235	1236	1235	104
469	20231019	110300	45876487	1235	1235	1235	1235	0
470	20231019	110200	45876487	1235	1235	1235	1235	2
471	20231019	110100	45874017	1237	1237	1237	1237	0
472	20231019	110000	45874017	1237	1237	1237	1237	1
473	20231019	105900	45872780	1235	1235	1235	1235	0
474	20231019	105800	45872780	1235	1235	1235	1235	1
475	20231019	105700	45871545	1235	1235	1235	1235	15
476	20231019	105600	45853020	1235	1235	1235	1235	14
477	20231019	105500	45835730	1235	1235	1237	1235	398
478	20231019	105400	45344198	1235	1235	1235	1235	0
479	20231019	105300	45344198	1235	1235	1235	1235	0
480	20231019	105200	45344198	1235	1235	1235	1235	0
481	20231019	105100	45344198	1235	1235	1235	1235	185
482	20231019	105000	45115723	1236	1236	1236	1236	1
483	20231019	104900	45114487	1235	1235	1235	1235	0
484	20231019	104800	45114487	1235	1235	1235	1235	5
485	20231019	104700	45108312	1235	1235	1235	1235	11
486	20231019	104600	45094727	1235	1235	1235	1235	149
487	20231019	104500	44910712	1236	1237	1237	1236	153
488	20231019	104400	44721603	1236	1236	1236	1236	0
489	20231019	104300	44721603	1236	1236	1236	1236	0
490	20231019	104200	44721603	1236	1236	1236	1236	19
491	20231019	104100	44698119	1237	1237	1237	1237	0
492	20231019	104000	44698119	1237	1237	1237	1237	1
493	20231019	103900	44696882	1236	1236	1236	1236	3
494	20231019	103800	44693174	1237	1237	1237	1236	31
495	20231019	103700	44654848	1237	1236	1237	1236	74
496	20231019	103600	44563320	1236	1240	1240	1236	217
497	20231019	103500	44294298	1244	1244	1244	1244	1
498	20231019	103400	44293054	1246	1246	1246	1246	0
499	20231019	103300	44293054	1246	1246	1246	1246	0
500	20231019	103200	44293054	1246	1243	1246	1243	52
501	20231019	103100	44228268	1246	1244	1246	1244	200
502	20231019	103000	43979222	1243	1241	1243	1241	5
503	20231019	102900	43973011	1241	1240	1241	1240	3
504	20231019	102800	43969290	1236	1236	1236	1236	0
505	20231019	102700	43969290	1236	1236	1236	1236	0
506	20231019	102600	43969290	1236	1244	1244	1236	11
507	20231019	102500	43955614	1245	1238	1245	1238	21
508	20231019	102400	43929505	1242	1242	1242	1242	0
509	20231019	102300	43929505	1242	1242	1242	1242	0
510	20231019	102200	43929505	1242	1242	1242	1242	0
511	20231019	102100	43929505	1242	1242	1242	1242	0
512	20231019	102000	43929505	1242	1242	1242	1242	1
513	20231019	101900	43928263	1242	1237	1243	1235	2561
514	20231019	101800	40762877	1237	1237	1237	1237	0
515	20231019	101700	40762877	1237	1237	1237	1237	0
516	20231019	101600	40762877	1237	1237	1237	1237	0
517	20231019	101500	40762877	1237	1244	1244	1237	401
518	20231019	101400	40266833	1243	1243	1243	1243	0
519	20231019	101300	40266833	1243	1243	1243	1243	4
520	20231019	101200	40261861	1243	1243	1243	1243	0
521	20231019	101100	40261861	1243	1243	1243	1243	0
522	20231019	101000	40261861	1243	1243	1243	1243	1
523	20231019	100900	40260618	1243	1243	1243	1243	0
524	20231019	100800	40260618	1243	1243	1243	1243	0
525	20231019	100700	40260618	1243	1243	1243	1243	0
526	20231019	100600	40260618	1243	1243	1243	1243	0
527	20231019	100500	40260618	1243	1243	1243	1243	1
528	20231019	100400	40259375	1237	1237	1237	1237	0
529	20231019	100300	40259375	1237	1237	1237	1237	0
530	20231019	100200	40259375	1237	1237	1237	1237	0
531	20231019	100100	40259375	1237	1237	1237	1237	0
532	20231019	100000	40259375	1237	1238	1244	1237	366
533	20231019	095900	39804563	1245	1241	1246	1237	508
534	20231019	095800	39172888	1238	1238	1242	1238	403
535	20231019	095700	38672441	1239	1239	1239	1239	0
536	20231019	095600	38672441	1239	1239	1239	1239	89
537	20231019	095500	38562170	1240	1242	1242	1240	25
538	20231019	095400	38531168	1241	1240	1241	1240	16
539	20231019	095300	38511318	1240	1236	1240	1236	982
540	20231019	095200	37294787	1238	1236	1238	1236	57
541	20231019	095100	37224305	1236	1236	1236	1236	0
542	20231019	095000	37224305	1236	1236	1236	1236	1
543	20231019	094900	37223069	1233	1235	1235	1233	70
544	20231019	094800	37136657	1235	1235	1235	1235	417
545	20231019	094700	36621662	1236	1236	1236	1236	1
546	20231019	094600	36620426	1236	1236	1236	1236	0
547	20231019	094500	36620426	1236	1235	1236	1235	999
548	20231019	094400	35386660	1235	1235	1235	1235	2
549	20231019	094300	35384190	1235	1235	1235	1235	1000
550	20231019	094200	34149190	1227	1227	1227	1227	0
551	20231019	094100	34149190	1227	1240	1241	1217	3231
552	20231019	094000	30177820	1241	1243	1243	1241	935
553	20231019	093900	29017213	1242	1257	1257	1203	15357
554	20231019	093800	9978225	1269	1269	1269	1269	2
555	20231019	093700	9975687	1269	1269	1269	1269	0
556	20231019	093600	9975687	1269	1269	1269	1269	0
557	20231019	093500	9975687	1269	1269	1269	1269	9
558	20231019	093400	9964266	1271	1271	1271	1271	0
559	20231019	093300	9964266	1271	1271	1271	1271	0
560	20231019	093200	9964266	1271	1271	1271	1271	0
561	20231019	093100	9964266	1271	1271	1271	1271	0
562	20231019	093000	9964266	1271	1258	1271	1258	1179
563	20231019	092900	8481060	1269	1269	1269	1269	0
564	20231019	092800	8481060	1269	1269	1269	1269	0
565	20231019	092700	8481060	1269	1269	1269	1269	0
566	20231019	092600	8481060	1269	1269	1269	1269	0
567	20231019	092500	8481060	1269	1269	1269	1269	1
568	20231019	092400	8479791	1272	1272	1272	1272	0
569	20231019	092300	8479791	1272	1272	1272	1272	80
570	20231019	092200	8378031	1260	1260	1260	1260	0
571	20231019	092100	8378031	1260	1260	1260	1260	0
572	20231019	092000	8378031	1260	1260	1260	1260	1
573	20231019	091900	8376771	1257	1257	1257	1257	0
574	20231019	091800	8376771	1257	1258	1258	1257	232
575	20231019	091700	8084998	1261	1261	1261	1261	201
576	20231019	091600	7831537	1261	1261	1261	1261	2
577	20231019	091500	7829015	1261	1261	1261	1261	1
578	20231019	091400	7827754	1257	1257	1257	1257	0
579	20231019	091300	7827754	1257	1257	1257	1257	0
580	20231019	091200	7827754	1257	1257	1257	1257	0
581	20231019	091100	7827754	1257	1257	1257	1257	66
582	20231019	091000	7744792	1261	1261	1261	1261	205
583	20231019	090900	7486287	1258	1260	1260	1258	39
584	20231019	090800	7437153	1261	1269	1269	1261	261
585	20231019	090700	7106153	1269	1261	1269	1261	271
586	20231019	090600	6764342	1261	1263	1263	1261	438
587	20231019	090500	6211982	1275	1275	1275	1275	0
588	20231019	090400	6211982	1275	1268	1275	1268	1000
589	20231019	090300	4938388	1264	1264	1264	1264	0
590	20231019	090200	4938388	1264	1265	1265	1264	474
591	20231019	090100	4338780	1265	1285	1285	1265	731
592	20231019	090000	3408042	1288	1288	1288	1286	2646