KissMeData/359090/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	205200	84473349	1150	1150	1150	1150	2154
3	20231006	205100	84473349	1150	1150	1150	1150	0
4	20231006	205000	84473349	1150	1150	1150	1150	0
5	20231006	204900	84473349	1150	1150	1150	1150	0
6	20231006	204800	84473349	1150	1150	1150	1150	0
7	20231006	204700	84473349	1150	1150	1150	1150	0
8	20231006	204600	84473349	1150	1150	1150	1150	0
9	20231006	204500	84473349	1150	1150	1150	1150	0
10	20231006	204400	84473349	1150	1150	1150	1150	0
11	20231006	204300	84473349	1150	1150	1150	1150	0
12	20231006	204200	84473349	1150	1150	1150	1150	0
13	20231006	204100	84473349	1150	1150	1150	1150	0
14	20231006	204000	84473349	1150	1150	1150	1150	0
15	20231006	203900	84473349	1150	1150	1150	1150	0
16	20231006	203800	84473349	1150	1150	1150	1150	0
17	20231006	203700	84473349	1150	1150	1150	1150	0
18	20231006	203600	84473349	1150	1150	1150	1150	0
19	20231006	203500	84473349	1150	1150	1150	1150	0
20	20231006	203400	84473349	1150	1150	1150	1150	0
21	20231006	203300	84473349	1150	1150	1150	1150	0
22	20231006	203200	84473349	1150	1150	1150	1150	0
23	20231006	203100	84473349	1150	1150	1150	1150	0
24	20231006	203000	84473349	1150	1150	1150	1150	0
25	20231006	202900	84473349	1150	1150	1150	1150	0
26	20231006	202800	84473349	1150	1150	1150	1150	0
27	20231006	202700	84473349	1150	1150	1150	1150	0
28	20231006	202600	84473349	1150	1150	1150	1150	0
29	20231006	202500	84473349	1150	1150	1150	1150	0
30	20231006	202400	84473349	1150	1150	1150	1150	0
31	20231006	202300	84473349	1150	1150	1150	1150	0
32	20231006	202200	84473349	1150	1150	1150	1150	2154
33	20231006	202100	84473349	1150	1150	1150	1150	0
34	20231006	202000	84473349	1150	1150	1150	1150	0
35	20231006	201900	84473349	1150	1150	1150	1150	0
36	20231006	201800	84473349	1150	1150	1150	1150	0
37	20231006	201700	84473349	1150	1150	1150	1150	0
38	20231006	201600	84473349	1150	1150	1150	1150	0
39	20231006	201500	84473349	1150	1150	1150	1150	0
40	20231006	201400	84473349	1150	1150	1150	1150	0
41	20231006	201300	84473349	1150	1150	1150	1150	0
42	20231006	201200	84473349	1150	1150	1150	1150	0
43	20231006	201100	84473349	1150	1150	1150	1150	0
44	20231006	201000	84473349	1150	1150	1150	1150	0
45	20231006	200900	84473349	1150	1150	1150	1150	0
46	20231006	200800	84473349	1150	1150	1150	1150	0
47	20231006	200700	84473349	1150	1150	1150	1150	0
48	20231006	200600	84473349	1150	1150	1150	1150	0
49	20231006	200500	84473349	1150	1150	1150	1150	0
50	20231006	200400	84473349	1150	1150	1150	1150	0
51	20231006	200300	84473349	1150	1150	1150	1150	0
52	20231006	200200	84473349	1150	1150	1150	1150	0
53	20231006	200100	84473349	1150	1150	1150	1150	0
54	20231006	200000	84473349	1150	1150	1150	1150	0
55	20231006	195900	84473349	1150	1150	1150	1150	0
56	20231006	195800	84473349	1150	1150	1150	1150	0
57	20231006	195700	84473349	1150	1150	1150	1150	0
58	20231006	195600	84473349	1150	1150	1150	1150	0
59	20231006	195500	84473349	1150	1150	1150	1150	0
60	20231006	195400	84473349	1150	1150	1150	1150	0
61	20231006	195300	84473349	1150	1150	1150	1150	0
62	20231006	195200	84473349	1150	1150	1150	1150	2154
63	20231006	195100	84473349	1150	1150	1150	1150	0
64	20231006	195000	84473349	1150	1150	1150	1150	0
65	20231006	194900	84473349	1150	1150	1150	1150	0
66	20231006	194800	84473349	1150	1150	1150	1150	0
67	20231006	194700	84473349	1150	1150	1150	1150	0
68	20231006	194600	84473349	1150	1150	1150	1150	0
69	20231006	194500	84473349	1150	1150	1150	1150	0
70	20231006	194400	84473349	1150	1150	1150	1150	0
71	20231006	194300	84473349	1150	1150	1150	1150	0
72	20231006	194200	84473349	1150	1150	1150	1150	0
73	20231006	194100	84473349	1150	1150	1150	1150	0
74	20231006	194000	84473349	1150	1150	1150	1150	0
75	20231006	193900	84473349	1150	1150	1150	1150	0
76	20231006	193800	84473349	1150	1150	1150	1150	0
77	20231006	193700	84473349	1150	1150	1150	1150	0
78	20231006	193600	84473349	1150	1150	1150	1150	0
79	20231006	193500	84473349	1150	1150	1150	1150	0
80	20231006	193400	84473349	1150	1150	1150	1150	0
81	20231006	193300	84473349	1150	1150	1150	1150	0
82	20231006	193200	84473349	1150	1150	1150	1150	0
83	20231006	193100	84473349	1150	1150	1150	1150	0
84	20231006	193000	84473349	1150	1150	1150	1150	0
85	20231006	192900	84473349	1150	1150	1150	1150	0
86	20231006	192800	84473349	1150	1150	1150	1150	0
87	20231006	192700	84473349	1150	1150	1150	1150	0
88	20231006	192600	84473349	1150	1150	1150	1150	0
89	20231006	192500	84473349	1150	1150	1150	1150	0
90	20231006	192400	84473349	1150	1150	1150	1150	0
91	20231006	192300	84473349	1150	1150	1150	1150	0
92	20231006	192200	84473349	1150	1150	1150	1150	2154
93	20231006	192100	84473349	1150	1150	1150	1150	0
94	20231006	192000	84473349	1150	1150	1150	1150	0
95	20231006	191900	84473349	1150	1150	1150	1150	0
96	20231006	191800	84473349	1150	1150	1150	1150	0
97	20231006	191700	84473349	1150	1150	1150	1150	0
98	20231006	191600	84473349	1150	1150	1150	1150	0
99	20231006	191500	84473349	1150	1150	1150	1150	0
100	20231006	191400	84473349	1150	1150	1150	1150	0
101	20231006	191300	84473349	1150	1150	1150	1150	0
102	20231006	191200	84473349	1150	1150	1150	1150	0
103	20231006	191100	84473349	1150	1150	1150	1150	0
104	20231006	191000	84473349	1150	1150	1150	1150	0
105	20231006	190900	84473349	1150	1150	1150	1150	0
106	20231006	190800	84473349	1150	1150	1150	1150	0
107	20231006	190700	84473349	1150	1150	1150	1150	0
108	20231006	190600	84473349	1150	1150	1150	1150	0
109	20231006	190500	84473349	1150	1150	1150	1150	0
110	20231006	190400	84473349	1150	1150	1150	1150	0
111	20231006	190300	84473349	1150	1150	1150	1150	0
112	20231006	190200	84473349	1150	1150	1150	1150	0
113	20231006	190100	84473349	1150	1150	1150	1150	0
114	20231006	190000	84473349	1150	1150	1150	1150	0
115	20231006	185900	84473349	1150	1150	1150	1150	0
116	20231006	185800	84473349	1150	1150	1150	1150	0
117	20231006	185700	84473349	1150	1150	1150	1150	0
118	20231006	185600	84473349	1150	1150	1150	1150	0
119	20231006	185500	84473349	1150	1150	1150	1150	0
120	20231006	185400	84473349	1150	1150	1150	1150	0
121	20231006	185300	84473349	1150	1150	1150	1150	0
122	20231006	185200	84473349	1150	1150	1150	1150	2154
123	20231006	185100	84473349	1150	1150	1150	1150	0
124	20231006	185000	84473349	1150	1150	1150	1150	0
125	20231006	184900	84473349	1150	1150	1150	1150	0
126	20231006	184800	84473349	1150	1150	1150	1150	0
127	20231006	184700	84473349	1150	1150	1150	1150	0
128	20231006	184600	84473349	1150	1150	1150	1150	0
129	20231006	184500	84473349	1150	1150	1150	1150	0
130	20231006	184400	84473349	1150	1150	1150	1150	0
131	20231006	184300	84473349	1150	1150	1150	1150	0
132	20231006	184200	84473349	1150	1150	1150	1150	0
133	20231006	184100	84473349	1150	1150	1150	1150	0
134	20231006	184000	84473349	1150	1150	1150	1150	0
135	20231006	183900	84473349	1150	1150	1150	1150	0
136	20231006	183800	84473349	1150	1150	1150	1150	0
137	20231006	183700	84473349	1150	1150	1150	1150	0
138	20231006	183600	84473349	1150	1150	1150	1150	0
139	20231006	183500	84473349	1150	1150	1150	1150	0
140	20231006	183400	84473349	1150	1150	1150	1150	0
141	20231006	183300	84473349	1150	1150	1150	1150	0
142	20231006	183200	84473349	1150	1150	1150	1150	0
143	20231006	183100	84473349	1150	1150	1150	1150	0
144	20231006	183000	84473349	1150	1150	1150	1150	0
145	20231006	182900	84473349	1150	1150	1150	1150	0
146	20231006	182800	84473349	1150	1150	1150	1150	0
147	20231006	182700	84473349	1150	1150	1150	1150	0
148	20231006	182600	84473349	1150	1150	1150	1150	0
149	20231006	182500	84473349	1150	1150	1150	1150	0
150	20231006	182400	84473349	1150	1150	1150	1150	0
151	20231006	182300	84473349	1150	1150	1150	1150	0
152	20231006	182200	84473349	1150	1150	1150	1150	2154
153	20231006	182100	84473349	1150	1150	1150	1150	0
154	20231006	182000	84473349	1150	1150	1150	1150	0
155	20231006	181900	84473349	1150	1150	1150	1150	0
156	20231006	181800	84473349	1150	1150	1150	1150	0
157	20231006	181700	84473349	1150	1150	1150	1150	0
158	20231006	181600	84473349	1150	1150	1150	1150	0
159	20231006	181500	84473349	1150	1150	1150	1150	0
160	20231006	181400	84473349	1150	1150	1150	1150	0
161	20231006	181300	84473349	1150	1150	1150	1150	0
162	20231006	181200	84473349	1150	1150	1150	1150	0
163	20231006	181100	84473349	1150	1150	1150	1150	0
164	20231006	181000	84473349	1150	1150	1150	1150	0
165	20231006	180900	84473349	1150	1150	1150	1150	0
166	20231006	180800	84473349	1150	1150	1150	1150	0
167	20231006	180700	84473349	1150	1150	1150	1150	0
168	20231006	180600	84473349	1150	1150	1150	1150	0
169	20231006	180500	84473349	1150	1150	1150	1150	0
170	20231006	180400	84473349	1150	1150	1150	1150	0
171	20231006	180300	84473349	1150	1150	1150	1150	0
172	20231006	180200	84473349	1150	1150	1150	1150	0
173	20231006	180100	84473349	1150	1150	1150	1150	0
174	20231006	180000	84473349	1150	1150	1150	1150	0
175	20231006	175900	84473349	1150	1150	1150	1150	0
176	20231006	175800	84473349	1150	1150	1150	1150	0
177	20231006	175700	84473349	1150	1150	1150	1150	0
178	20231006	175600	84473349	1150	1150	1150	1150	0
179	20231006	175500	84473349	1150	1150	1150	1150	0
180	20231006	175400	84473349	1150	1150	1150	1150	0
181	20231006	175300	84473349	1150	1150	1150	1150	0
182	20231006	175200	84473349	1150	1150	1150	1150	2154
183	20231006	175100	84473349	1150	1150	1150	1150	0
184	20231006	175000	84473349	1150	1150	1150	1150	0
185	20231006	174900	84473349	1150	1150	1150	1150	0
186	20231006	174800	84473349	1150	1150	1150	1150	0
187	20231006	174700	84473349	1150	1150	1150	1150	0
188	20231006	174600	84473349	1150	1150	1150	1150	0
189	20231006	174500	84473349	1150	1150	1150	1150	0
190	20231006	174400	84473349	1150	1150	1150	1150	0
191	20231006	174300	84473349	1150	1150	1150	1150	0
192	20231006	174200	84473349	1150	1150	1150	1150	0
193	20231006	174100	84473349	1150	1150	1150	1150	0
194	20231006	174000	84473349	1150	1150	1150	1150	0
195	20231006	173900	84473349	1150	1150	1150	1150	0
196	20231006	173800	84473349	1150	1150	1150	1150	0
197	20231006	173700	84473349	1150	1150	1150	1150	0
198	20231006	173600	84473349	1150	1150	1150	1150	0
199	20231006	173500	84473349	1150	1150	1150	1150	0
200	20231006	173400	84473349	1150	1150	1150	1150	0
201	20231006	173300	84473349	1150	1150	1150	1150	0
202	20231006	173200	84473349	1150	1150	1150	1150	0
203	20231006	173100	84473349	1150	1150	1150	1150	0
204	20231006	173000	84473349	1150	1150	1150	1150	0
205	20231006	172900	84473349	1150	1150	1150	1150	0
206	20231006	172800	84473349	1150	1150	1150	1150	0
207	20231006	172700	84473349	1150	1150	1150	1150	0
208	20231006	172600	84473349	1150	1150	1150	1150	0
209	20231006	172500	84473349	1150	1150	1150	1150	0
210	20231006	172400	84473349	1150	1150	1150	1150	0
211	20231006	172300	84473349	1150	1150	1150	1150	0
212	20231006	172200	84473349	1150	1150	1150	1150	2154
213	20231006	172100	84473349	1150	1150	1150	1150	0
214	20231006	172000	84473349	1150	1150	1150	1150	0
215	20231006	171900	84473349	1150	1150	1150	1150	0
216	20231006	171800	84473349	1150	1150	1150	1150	0
217	20231006	171700	84473349	1150	1150	1150	1150	0
218	20231006	171600	84473349	1150	1150	1150	1150	0
219	20231006	171500	84473349	1150	1150	1150	1150	0
220	20231006	171400	84473349	1150	1150	1150	1150	0
221	20231006	171300	84473349	1150	1150	1150	1150	0
222	20231006	171200	84473349	1150	1150	1150	1150	0
223	20231006	171100	84473349	1150	1150	1150	1150	0
224	20231006	171000	84473349	1150	1150	1150	1150	0
225	20231006	170900	84473349	1150	1150	1150	1150	0
226	20231006	170800	84473349	1150	1150	1150	1150	0
227	20231006	170700	84473349	1150	1150	1150	1150	0
228	20231006	170600	84473349	1150	1150	1150	1150	0
229	20231006	170500	84473349	1150	1150	1150	1150	0
230	20231006	170400	84473349	1150	1150	1150	1150	0
231	20231006	170300	84473349	1150	1150	1150	1150	0
232	20231006	170200	84473349	1150	1150	1150	1150	0
233	20231006	170100	84473349	1150	1150	1150	1150	0
234	20231006	170000	84473349	1150	1150	1150	1150	0
235	20231006	165900	84473349	1150	1150	1150	1150	0
236	20231006	165800	84473349	1150	1150	1150	1150	0
237	20231006	165700	84473349	1150	1150	1150	1150	0
238	20231006	165600	84473349	1150	1150	1150	1150	0
239	20231006	165500	84473349	1150	1150	1150	1150	0
240	20231006	165400	84473349	1150	1150	1150	1150	0
241	20231006	165300	84473349	1150	1150	1150	1150	0
242	20231006	165200	84473349	1150	1150	1150	1150	2154
243	20231006	165100	84473349	1150	1150	1150	1150	0
244	20231006	165000	84473349	1150	1150	1150	1150	0
245	20231006	164900	84473349	1150	1150	1150	1150	0
246	20231006	164800	84473349	1150	1150	1150	1150	0
247	20231006	164700	84473349	1150	1150	1150	1150	0
248	20231006	164600	84473349	1150	1150	1150	1150	0
249	20231006	164500	84473349	1150	1150	1150	1150	0
250	20231006	164400	84473349	1150	1150	1150	1150	0
251	20231006	164300	84473349	1150	1150	1150	1150	0
252	20231006	164200	84473349	1150	1150	1150	1150	0
253	20231006	164100	84473349	1150	1150	1150	1150	0
254	20231006	164000	84473349	1150	1150	1150	1150	0
255	20231006	163900	84473349	1150	1150	1150	1150	0
256	20231006	163800	84473349	1150	1150	1150	1150	0
257	20231006	163700	84473349	1150	1150	1150	1150	0
258	20231006	163600	84473349	1150	1150	1150	1150	0
259	20231006	163500	84473349	1150	1150	1150	1150	0
260	20231006	163400	84473349	1150	1150	1150	1150	0
261	20231006	163300	84473349	1150	1150	1150	1150	0
262	20231006	163200	84473349	1150	1150	1150	1150	0
263	20231006	163100	84473349	1150	1150	1150	1150	0
264	20231006	163000	84473349	1150	1150	1150	1150	0
265	20231006	162900	84473349	1150	1150	1150	1150	0
266	20231006	162800	84473349	1150	1150	1150	1150	0
267	20231006	162700	84473349	1150	1150	1150	1150	0
268	20231006	162600	84473349	1150	1150	1150	1150	0
269	20231006	162500	84473349	1150	1150	1150	1150	0
270	20231006	162400	84473349	1150	1150	1150	1150	0
271	20231006	162300	84473349	1150	1150	1150	1150	0
272	20231006	162200	84473349	1150	1150	1150	1150	2154
273	20231006	162100	84473349	1150	1150	1150	1150	0
274	20231006	162000	84473349	1150	1150	1150	1150	0
275	20231006	161900	84473349	1150	1150	1150	1150	0
276	20231006	161800	84473349	1150	1150	1150	1150	0
277	20231006	161700	84473349	1150	1150	1150	1150	0
278	20231006	161600	84473349	1150	1150	1150	1150	0
279	20231006	161500	84473349	1150	1150	1150	1150	0
280	20231006	161400	84473349	1150	1150	1150	1150	0
281	20231006	161300	84473349	1150	1150	1150	1150	0
282	20231006	161200	84473349	1150	1150	1150	1150	0
283	20231006	161100	84473349	1150	1150	1150	1150	0
284	20231006	161000	84473349	1150	1150	1150	1150	0
285	20231006	160900	84473349	1150	1150	1150	1150	0
286	20231006	160800	84473349	1150	1150	1150	1150	0
287	20231006	160700	84473349	1150	1150	1150	1150	0
288	20231006	160600	84473349	1150	1150	1150	1150	0
289	20231006	160500	84473349	1150	1150	1150	1150	0
290	20231006	160400	84473349	1150	1150	1150	1150	0
291	20231006	160300	84473349	1150	1150	1150	1150	0
292	20231006	160200	84473349	1150	1150	1150	1150	0
293	20231006	160100	84473349	1150	1150	1150	1150	0
294	20231006	160000	84473349	1150	1150	1150	1150	0
295	20231006	155900	84473349	1150	1150	1150	1150	0
296	20231006	155800	84473349	1150	1150	1150	1150	0
297	20231006	155700	84473349	1150	1150	1150	1150	0
298	20231006	155600	84473349	1150	1150	1150	1150	0
299	20231006	155500	84473349	1150	1150	1150	1150	0
300	20231006	155400	84473349	1150	1150	1150	1150	0
301	20231006	155300	84473349	1150	1150	1150	1150	0
302	20231006	155200	84473349	1150	1150	1150	1150	2154
303	20231006	155100	84473349	1150	1150	1150	1150	0
304	20231006	155000	84473349	1150	1150	1150	1150	0
305	20231006	154900	84473349	1150	1150	1150	1150	0
306	20231006	154800	84473349	1150	1150	1150	1150	0
307	20231006	154700	84473349	1150	1150	1150	1150	0
308	20231006	154600	84473349	1150	1150	1150	1150	0
309	20231006	154500	84473349	1150	1150	1150	1150	0
310	20231006	154400	84473349	1150	1150	1150	1150	0
311	20231006	154300	84473349	1150	1150	1150	1150	0
312	20231006	154200	84473349	1150	1150	1150	1150	0
313	20231006	154100	84473349	1150	1150	1150	1150	0
314	20231006	154000	84473349	1150	1150	1150	1150	0
315	20231006	153900	84473349	1150	1150	1150	1150	0
316	20231006	153800	84473349	1150	1150	1150	1150	0
317	20231006	153700	84473349	1150	1150	1150	1150	0
318	20231006	153600	84473349	1150	1150	1150	1150	0
319	20231006	153500	84473349	1150	1150	1150	1150	0
320	20231006	153400	84473349	1150	1150	1150	1150	0
321	20231006	153300	84473349	1150	1150	1150	1150	0
322	20231006	153200	84473349	1150	1150	1150	1150	0
323	20231006	153100	84473349	1150	1150	1150	1150	0
324	20231006	153000	84473349	1150	1150	1150	1150	2154
325	20231006	152900	81996249	1152	1152	1152	1152	0
326	20231006	152800	81996249	1152	1152	1152	1152	0
327	20231006	152700	81996249	1152	1152	1152	1152	0
328	20231006	152600	81996249	1152	1152	1152	1152	0
329	20231006	152500	81996249	1152	1152	1152	1152	0
330	20231006	152400	81996249	1152	1152	1152	1152	0
331	20231006	152300	81996249	1152	1152	1152	1152	0
332	20231006	152200	81996249	1152	1152	1152	1152	0
333	20231006	152100	81996249	1152	1152	1152	1152	0
334	20231006	152000	81996249	1152	1152	1152	1152	0
335	20231006	151900	81996249	1152	1152	1152	1152	0
336	20231006	151800	81996249	1152	1152	1152	1150	14
337	20231006	151700	81980125	1152	1152	1152	1152	10
338	20231006	151600	81968605	1150	1151	1152	1145	31
339	20231006	151500	81932943	1151	1150	1151	1150	101
340	20231006	151400	81816792	1150	1143	1150	1143	3
341	20231006	151300	81813356	1151	1148	1151	1142	4015
342	20231006	151200	77223755	1148	1148	1148	1148	0
343	20231006	151100	77223755	1148	1149	1149	1148	334
344	20231006	151000	76840247	1152	1152	1152	1149	24
345	20231006	150900	76812607	1152	1151	1152	1151	30
346	20231006	150800	76778067	1151	1149	1151	1149	11
347	20231006	150700	76765408	1149	1151	1151	1149	4
348	20231006	150600	76760808	1151	1151	1151	1151	10
349	20231006	150500	76749298	1148	1148	1152	1148	1164
350	20231006	150400	75412982	1148	1152	1152	1148	3
351	20231006	150300	75409530	1152	1152	1152	1152	10
352	20231006	150200	75398010	1148	1151	1152	1148	14
353	20231006	150100	75381893	1152	1149	1152	1146	16
354	20231006	150000	75363478	1152	1151	1152	1149	63
355	20231006	145900	75290965	1150	1152	1152	1150	23
356	20231006	145800	75264473	1152	1152	1152	1152	0
357	20231006	145700	75264473	1152	1151	1152	1151	586
358	20231006	145600	74589901	1151	1151	1151	1151	10
359	20231006	145500	74578391	1146	1146	1146	1146	0
360	20231006	145400	74578391	1146	1146	1146	1146	0
361	20231006	145300	74578391	1146	1146	1146	1146	0
362	20231006	145200	74578391	1146	1152	1153	1146	12
363	20231006	145100	74564572	1148	1148	1148	1148	366
364	20231006	145000	74144404	1143	1148	1148	1143	12
365	20231006	144900	74130633	1148	1148	1148	1143	22
366	20231006	144800	74105382	1148	1148	1148	1143	14
367	20231006	144700	74089320	1148	1148	1148	1148	174
368	20231006	144600	73889568	1143	1148	1148	1143	2
369	20231006	144500	73887277	1140	1146	1146	1140	21585
370	20231006	144400	49268176	1146	1149	1153	1146	733
371	20231006	144300	48424358	1149	1146	1160	1141	6158
372	20231006	144200	41387085	1145	1150	1150	1145	4001
373	20231006	144100	36802591	1147	1147	1147	1147	100
374	20231006	144000	36687891	1147	1147	1147	1147	0
375	20231006	143900	36687891	1147	1147	1147	1147	129
376	20231006	143800	36539928	1147	1149	1149	1147	286
377	20231006	143700	36211680	1149	1150	1150	1149	2
378	20231006	143600	36209381	1150	1150	1150	1150	0
379	20231006	143500	36209381	1150	1150	1150	1150	0
380	20231006	143400	36209381	1150	1154	1154	1150	3933
381	20231006	143300	31682913	1154	1154	1154	1154	0
382	20231006	143200	31682913	1154	1154	1154	1154	0
383	20231006	143100	31682913	1154	1154	1154	1154	0
384	20231006	143000	31682913	1154	1154	1154	1154	0
385	20231006	142900	31682913	1154	1154	1154	1154	0
386	20231006	142800	31682913	1154	1154	1154	1154	0
387	20231006	142700	31682913	1154	1154	1154	1154	0
388	20231006	142600	31682913	1154	1154	1154	1154	0
389	20231006	142500	31682913	1154	1160	1160	1154	127
390	20231006	142400	31536123	1160	1160	1160	1160	0
391	20231006	142300	31536123	1160	1157	1160	1157	350
392	20231006	142200	31131050	1157	1157	1157	1157	0
393	20231006	142100	31131050	1157	1157	1157	1157	0
394	20231006	142000	31131050	1157	1157	1157	1157	0
395	20231006	141900	31131050	1157	1157	1157	1157	0
396	20231006	141800	31131050	1157	1157	1157	1157	0
397	20231006	141700	31131050	1157	1157	1157	1157	0
398	20231006	141600	31131050	1157	1157	1157	1157	0
399	20231006	141500	31131050	1157	1153	1157	1153	337
400	20231006	141400	30742302	1153	1153	1153	1153	0
401	20231006	141300	30742302	1153	1153	1153	1153	0
402	20231006	141200	30742302	1153	1153	1153	1153	20
403	20231006	141100	30719242	1152	1152	1152	1152	0
404	20231006	141000	30719242	1152	1153	1154	1152	233
405	20231006	140900	30450773	1153	1153	1153	1153	100
406	20231006	140800	30335473	1154	1154	1154	1154	0
407	20231006	140700	30335473	1154	1154	1154	1154	0
408	20231006	140600	30335473	1154	1154	1154	1154	7
409	20231006	140500	30327395	1154	1154	1154	1154	0
410	20231006	140400	30327395	1154	1154	1154	1154	0
411	20231006	140300	30327395	1154	1154	1154	1154	0
412	20231006	140200	30327395	1154	1154	1154	1154	0
413	20231006	140100	30327395	1154	1154	1154	1154	0
414	20231006	140000	30327395	1154	1154	1154	1154	0
415	20231006	135900	30327395	1154	1154	1154	1154	0
416	20231006	135800	30327395	1154	1154	1154	1154	0
417	20231006	135700	30327395	1154	1153	1154	1153	105
418	20231006	135600	30206280	1154	1155	1155	1154	395
419	20231006	135500	29750445	1154	1155	1155	1154	200
420	20231006	135400	29519475	1158	1158	1158	1158	0
421	20231006	135300	29519475	1158	1158	1158	1158	0
422	20231006	135200	29519475	1158	1158	1158	1158	3
423	20231006	135100	29516001	1158	1158	1158	1158	0
424	20231006	135000	29516001	1158	1158	1158	1158	0
425	20231006	134900	29516001	1158	1158	1158	1158	0
426	20231006	134800	29516001	1158	1158	1158	1158	1
427	20231006	134700	29514843	1159	1159	1159	1159	0
428	20231006	134600	29514843	1159	1159	1159	1159	0
429	20231006	134500	29514843	1159	1159	1159	1159	0
430	20231006	134400	29514843	1159	1159	1159	1159	0
431	20231006	134300	29514843	1159	1159	1159	1159	0
432	20231006	134200	29514843	1159	1159	1159	1159	0
433	20231006	134100	29514843	1159	1159	1159	1159	0
434	20231006	134000	29514843	1159	1159	1159	1159	0
435	20231006	133900	29514843	1159	1159	1159	1159	0
436	20231006	133800	29514843	1159	1159	1159	1159	0
437	20231006	133700	29514843	1159	1159	1159	1159	0
438	20231006	133600	29514843	1159	1159	1159	1159	0
439	20231006	133500	29514843	1159	1159	1159	1159	0
440	20231006	133400	29514843	1159	1159	1159	1159	0
441	20231006	133300	29514843	1159	1159	1159	1159	0
442	20231006	133200	29514843	1159	1159	1159	1159	0
443	20231006	133100	29514843	1159	1159	1159	1159	0
444	20231006	133000	29514843	1159	1159	1159	1159	0
445	20231006	132900	29514843	1159	1159	1159	1159	0
446	20231006	132800	29514843	1159	1159	1159	1159	0
447	20231006	132700	29514843	1159	1159	1159	1159	0
448	20231006	132600	29514843	1159	1159	1159	1159	0
449	20231006	132500	29514843	1159	1159	1159	1159	0
450	20231006	132400	29514843	1159	1159	1159	1159	0
451	20231006	132300	29514843	1159	1159	1159	1159	0
452	20231006	132200	29514843	1159	1159	1159	1159	0
453	20231006	132100	29514843	1159	1159	1159	1159	0
454	20231006	132000	29514843	1159	1159	1159	1159	0
455	20231006	131900	29514843	1159	1159	1159	1159	1
456	20231006	131800	29513684	1154	1154	1154	1154	0
457	20231006	131700	29513684	1154	1154	1154	1154	0
458	20231006	131600	29513684	1154	1154	1154	1154	246
459	20231006	131500	29229800	1153	1153	1153	1153	0
460	20231006	131400	29229800	1153	1153	1153	1153	32
461	20231006	131300	29192904	1154	1154	1154	1154	0
462	20231006	131200	29192904	1154	1154	1154	1154	55
463	20231006	131100	29129434	1154	1155	1155	1154	1000
464	20231006	131000	27975389	1155	1155	1155	1155	0
465	20231006	130900	27975389	1155	1155	1155	1155	0
466	20231006	130800	27975389	1155	1155	1155	1155	0
467	20231006	130700	27975389	1155	1155	1155	1155	0
468	20231006	130600	27975389	1155	1161	1161	1155	8
469	20231006	130500	27966122	1161	1161	1161	1161	0
470	20231006	130400	27966122	1161	1161	1161	1161	0
471	20231006	130300	27966122	1161	1161	1161	1161	0
472	20231006	130200	27966122	1161	1161	1161	1161	0
473	20231006	130100	27966122	1161	1161	1161	1161	0
474	20231006	130000	27966122	1161	1161	1161	1161	308
475	20231006	125900	27608534	1162	1162	1162	1162	0
476	20231006	125800	27608534	1162	1156	1162	1156	2
477	20231006	125700	27606216	1162	1162	1162	1162	0
478	20231006	125600	27606216	1162	1155	1162	1155	2
479	20231006	125500	27603899	1160	1160	1160	1160	0
480	20231006	125400	27603899	1160	1160	1160	1160	0
481	20231006	125300	27603899	1160	1160	1160	1160	0
482	20231006	125200	27603899	1160	1160	1160	1160	0
483	20231006	125100	27603899	1160	1156	1160	1156	194
484	20231006	125000	27378863	1155	1155	1155	1155	0
485	20231006	124900	27378863	1155	1155	1155	1155	156
486	20231006	124800	27198683	1155	1160	1160	1155	4
487	20231006	124700	27194052	1156	1160	1160	1156	4
488	20231006	124600	27189420	1160	1159	1160	1159	500
489	20231006	124500	26609524	1157	1157	1157	1157	0
490	20231006	124400	26609524	1157	1157	1157	1157	0
491	20231006	124300	26609524	1157	1157	1157	1157	101
492	20231006	124200	26492667	1157	1160	1160	1157	4
493	20231006	124100	26488033	1162	1162	1162	1162	0
494	20231006	124000	26488033	1162	1162	1162	1162	0
495	20231006	123900	26488033	1162	1162	1162	1162	0
496	20231006	123800	26488033	1162	1162	1162	1162	0
497	20231006	123700	26488033	1162	1162	1162	1162	0
498	20231006	123600	26488033	1162	1162	1162	1162	0
499	20231006	123500	26488033	1162	1162	1162	1162	0
500	20231006	123400	26488033	1162	1162	1162	1162	0
501	20231006	123300	26488033	1162	1162	1162	1162	0
502	20231006	123200	26488033	1162	1162	1162	1162	0
503	20231006	123100	26488033	1162	1162	1162	1162	0
504	20231006	123000	26488033	1162	1162	1162	1162	0
505	20231006	122900	26488033	1162	1162	1162	1162	40
506	20231006	122800	26441553	1162	1162	1162	1162	0
507	20231006	122700	26441553	1162	1162	1162	1162	1
508	20231006	122600	26440391	1159	1159	1159	1159	0
509	20231006	122500	26440391	1159	1159	1159	1159	0
510	20231006	122400	26440391	1159	1160	1160	1159	107
511	20231006	122300	26316371	1163	1163	1163	1163	0
512	20231006	122200	26316371	1163	1160	1163	1160	91
513	20231006	122100	26210808	1164	1164	1164	1164	0
514	20231006	122000	26210808	1164	1164	1164	1164	0
515	20231006	121900	26210808	1164	1164	1164	1164	0
516	20231006	121800	26210808	1164	1164	1164	1164	0
517	20231006	121700	26210808	1164	1164	1164	1164	0
518	20231006	121600	26210808	1164	1164	1164	1164	0
519	20231006	121500	26210808	1164	1164	1164	1164	0
520	20231006	121400	26210808	1164	1164	1164	1164	0
521	20231006	121300	26210808	1164	1164	1164	1164	0
522	20231006	121200	26210808	1164	1164	1164	1164	0
523	20231006	121100	26210808	1164	1164	1164	1164	0
524	20231006	121000	26210808	1164	1164	1164	1164	0
525	20231006	120900	26210808	1164	1164	1164	1164	48
526	20231006	120800	26154936	1164	1164	1164	1164	0
527	20231006	120700	26154936	1164	1164	1164	1164	0
528	20231006	120600	26154936	1164	1164	1164	1164	0
529	20231006	120500	26154936	1164	1164	1164	1164	0
530	20231006	120400	26154936	1164	1164	1164	1164	16
531	20231006	120300	26136312	1160	1160	1160	1160	0
532	20231006	120200	26136312	1160	1160	1160	1160	0
533	20231006	120100	26136312	1160	1160	1160	1160	0
534	20231006	120000	26136312	1160	1160	1160	1160	0
535	20231006	115900	26136312	1160	1160	1160	1160	0
536	20231006	115800	26136312	1160	1160	1160	1160	0
537	20231006	115700	26136312	1160	1160	1160	1160	2
538	20231006	115600	26133992	1160	1160	1160	1160	1
539	20231006	115500	26132832	1166	1166	1166	1166	0
540	20231006	115400	26132832	1166	1166	1166	1166	0
541	20231006	115300	26132832	1166	1166	1166	1166	0
542	20231006	115200	26132832	1166	1166	1166	1166	0
543	20231006	115100	26132832	1166	1166	1166	1166	22
544	20231006	115000	26107180	1166	1160	1166	1160	2
545	20231006	114900	26104854	1167	1167	1167	1167	0
546	20231006	114800	26104854	1167	1167	1167	1167	0
547	20231006	114700	26104854	1167	1167	1167	1167	0
548	20231006	114600	26104854	1167	1167	1167	1167	0
549	20231006	114500	26104854	1167	1167	1167	1167	0
550	20231006	114400	26104854	1167	1167	1167	1167	0
551	20231006	114300	26104854	1167	1167	1167	1167	0
552	20231006	114200	26104854	1167	1167	1167	1167	0
553	20231006	114100	26104854	1167	1167	1167	1167	0
554	20231006	114000	26104854	1167	1167	1167	1167	0
555	20231006	113900	26104854	1167	1167	1167	1167	0
556	20231006	113800	26104854	1167	1167	1167	1167	0
557	20231006	113700	26104854	1167	1167	1167	1167	0
558	20231006	113600	26104854	1167	1167	1167	1167	17
559	20231006	113500	26085015	1167	1167	1167	1167	0
560	20231006	113400	26085015	1167	1167	1167	1167	0
561	20231006	113300	26085015	1167	1167	1167	1161	3
562	20231006	113200	26081520	1168	1168	1168	1168	0
563	20231006	113100	26081520	1168	1167	1168	1167	2
564	20231006	113000	26079185	1167	1167	1167	1167	0
565	20231006	112900	26079185	1167	1167	1167	1167	0
566	20231006	112800	26079185	1167	1167	1167	1167	0
567	20231006	112700	26079185	1167	1167	1167	1167	0
568	20231006	112600	26079185	1167	1167	1167	1167	0
569	20231006	112500	26079185	1167	1167	1167	1167	0
570	20231006	112400	26079185	1167	1163	1167	1162	1684
571	20231006	112300	24115237	1164	1164	1164	1164	0
572	20231006	112200	24115237	1164	1159	1164	1158	20
573	20231006	112100	24092034	1153	1153	1153	1153	336
574	20231006	112000	23704626	1160	1153	1160	1153	53
575	20231006	111900	23643319	1153	1153	1153	1153	0
576	20231006	111800	23643319	1153	1153	1153	1153	0
577	20231006	111700	23643319	1153	1153	1153	1153	332
578	20231006	111600	23260523	1154	1154	1154	1154	19
579	20231006	111500	23238597	1154	1154	1154	1154	20
580	20231006	111400	23215517	1154	1154	1154	1154	0
581	20231006	111300	23215517	1154	1154	1154	1154	3610
582	20231006	111200	19049577	1154	1154	1154	1154	0
583	20231006	111100	19049577	1154	1154	1154	1154	0
584	20231006	111000	19049577	1154	1154	1154	1154	20
585	20231006	110900	19026497	1155	1155	1155	1155	39
586	20231006	110800	18981452	1156	1156	1156	1156	0
587	20231006	110700	18981452	1156	1156	1156	1156	0
588	20231006	110600	18981452	1156	1156	1156	1156	0
589	20231006	110500	18981452	1156	1156	1156	1156	0
590	20231006	110400	18981452	1156	1156	1156	1156	0
591	20231006	110300	18981452	1156	1156	1156	1156	0
592	20231006	110200	18981452	1156	1156	1156	1156	1
593	20231006	110100	18980296	1155	1155	1155	1155	2
594	20231006	110000	18977986	1155	1160	1160	1155	9
595	20231006	105900	18967564	1160	1163	1165	1160	93
596	20231006	105800	18859546	1163	1156	1163	1156	16
597	20231006	105700	18840947	1155	1156	1156	1155	33
598	20231006	105600	18802830	1160	1155	1160	1155	18
599	20231006	105500	18782010	1155	1155	1160	1154	55
600	20231006	105400	18718437	1153	1155	1159	1153	17
601	20231006	105300	18698800	1162	1157	1162	1153	66
602	20231006	105200	18622365	1158	1155	1161	1155	60
603	20231006	105100	18552856	1153	1153	1153	1153	0
604	20231006	105000	18552856	1153	1153	1153	1153	0
605	20231006	104900	18552856	1153	1153	1153	1153	1
606	20231006	104800	18551703	1165	1165	1165	1165	0
607	20231006	104700	18551703	1165	1165	1165	1165	2
608	20231006	104600	18549373	1158	1158	1158	1158	100
609	20231006	104500	18433573	1166	1166	1166	1166	0
610	20231006	104400	18433573	1166	1157	1166	1152	1981
611	20231006	104300	16145430	1165	1165	1165	1165	0
612	20231006	104200	16145430	1165	1165	1165	1165	0
613	20231006	104100	16145430	1165	1165	1165	1165	0
614	20231006	104000	16145430	1165	1165	1165	1165	0
615	20231006	103900	16145430	1165	1165	1165	1165	0
616	20231006	103800	16145430	1165	1165	1165	1165	0
617	20231006	103700	16145430	1165	1165	1165	1165	0
618	20231006	103600	16145430	1165	1165	1165	1165	0
619	20231006	103500	16145430	1165	1165	1165	1165	100
620	20231006	103400	16028930	1165	1165	1165	1165	0
621	20231006	103300	16028930	1165	1164	1165	1164	30
622	20231006	103200	15994008	1164	1164	1164	1164	0
623	20231006	103100	15994008	1164	1164	1164	1164	0
624	20231006	103000	15994008	1164	1164	1164	1164	0
625	20231006	102900	15994008	1164	1164	1164	1164	0
626	20231006	102800	15994008	1164	1164	1164	1164	100
627	20231006	102700	15877608	1164	1164	1164	1164	0
628	20231006	102600	15877608	1164	1164	1164	1164	1
629	20231006	102500	15876444	1156	1156	1156	1156	0
630	20231006	102400	15876444	1156	1156	1156	1156	0
631	20231006	102300	15876444	1156	1156	1156	1156	0
632	20231006	102200	15876444	1156	1156	1156	1156	0
633	20231006	102100	15876444	1156	1156	1156	1156	0
634	20231006	102000	15876444	1156	1156	1156	1156	0
635	20231006	101900	15876444	1156	1156	1156	1156	0
636	20231006	101800	15876444	1156	1156	1156	1156	0
637	20231006	101700	15876444	1156	1156	1156	1156	0
638	20231006	101600	15876444	1156	1160	1160	1156	20
639	20231006	101500	15853298	1164	1164	1164	1164	0
640	20231006	101400	15853298	1164	1164	1164	1164	0
641	20231006	101300	15853298	1164	1164	1164	1164	1
642	20231006	101200	15852134	1164	1164	1164	1164	0
643	20231006	101100	15852134	1164	1164	1164	1164	0
644	20231006	101000	15852134	1164	1164	1164	1164	0
645	20231006	100900	15852134	1164	1164	1164	1164	0
646	20231006	100800	15852134	1164	1164	1164	1164	0
647	20231006	100700	15852134	1164	1164	1164	1164	0
648	20231006	100600	15852134	1164	1164	1164	1164	0
649	20231006	100500	15852134	1164	1164	1164	1164	0
650	20231006	100400	15852134	1164	1164	1164	1164	0
651	20231006	100300	15852134	1164	1164	1164	1164	0
652	20231006	100200	15852134	1164	1164	1164	1164	0
653	20231006	100100	15852134	1164	1164	1164	1164	0
654	20231006	100000	15852134	1164	1164	1164	1164	0
655	20231006	095900	15852134	1164	1164	1164	1164	0
656	20231006	095800	15852134	1164	1164	1164	1164	0
657	20231006	095700	15852134	1164	1164	1164	1164	0
658	20231006	095600	15852134	1164	1163	1164	1163	45
659	20231006	095500	15799779	1163	1163	1164	1163	601
660	20231006	095400	15100815	1163	1160	1163	1160	97
661	20231006	095300	14988292	1160	1160	1160	1160	0
662	20231006	095200	14988292	1160	1160	1160	1160	0
663	20231006	095100	14988292	1160	1160	1160	1160	0
664	20231006	095000	14988292	1160	1160	1160	1160	0
665	20231006	094900	14988292	1160	1160	1160	1160	1
666	20231006	094800	14987132	1159	1159	1159	1159	1
667	20231006	094700	14985973	1155	1159	1159	1155	100
668	20231006	094600	14870431	1160	1160	1160	1160	61
669	20231006	094500	14799671	1164	1164	1164	1164	1
670	20231006	094400	14798507	1161	1161	1161	1161	0
671	20231006	094300	14798507	1161	1161	1161	1161	2
672	20231006	094200	14796185	1165	1165	1165	1165	0
673	20231006	094100	14796185	1165	1165	1165	1165	0
674	20231006	094000	14796185	1165	1165	1165	1165	0
675	20231006	093900	14796185	1165	1165	1165	1165	1
676	20231006	093800	14795020	1165	1165	1165	1165	0
677	20231006	093700	14795020	1165	1165	1165	1165	0
678	20231006	093600	14795020	1165	1165	1165	1165	3
679	20231006	093500	14791525	1164	1160	1164	1160	3230
680	20231006	093400	11038171	1160	1160	1160	1160	9
681	20231006	093300	11027731	1158	1162	1162	1158	7
682	20231006	093200	11019601	1162	1162	1162	1162	0
683	20231006	093100	11019601	1162	1162	1162	1162	0
684	20231006	093000	11019601	1162	1162	1162	1162	0
685	20231006	092900	11019601	1162	1162	1162	1162	0
686	20231006	092800	11019601	1162	1161	1162	1154	107
687	20231006	092700	10895384	1162	1154	1162	1154	3
688	20231006	092600	10891907	1161	1160	1161	1160	402
689	20231006	092500	10425585	1160	1160	1160	1154	5
690	20231006	092400	10419797	1160	1160	1160	1160	861
691	20231006	092300	9421037	1160	1160	1160	1154	2037
692	20231006	092200	7068288	1160	1160	1160	1160	0
693	20231006	092100	7068288	1160	1159	1160	1155	14
694	20231006	092000	7052064	1159	1159	1159	1159	2
695	20231006	091900	7049746	1159	1159	1159	1159	115
696	20231006	091800	6916461	1160	1159	1160	1159	240
697	20231006	091700	6638300	1159	1159	1159	1159	0
698	20231006	091600	6638300	1159	1159	1159	1159	1301
699	20231006	091500	5130441	1160	1160	1160	1160	0
700	20231006	091400	5130441	1160	1153	1160	1153	3
701	20231006	091300	5126969	1152	1158	1160	1152	630
702	20231006	091200	4397141	1158	1157	1158	1157	100
703	20231006	091100	4281342	1158	1158	1158	1150	265
704	20231006	091000	3976226	1158	1151	1158	1150	91
705	20231006	090900	3871558	1158	1158	1158	1158	1
706	20231006	090800	3870400	1149	1158	1158	1148	9
707	20231006	090700	3860006	1146	1158	1158	1146	3
708	20231006	090600	3856544	1158	1158	1158	1158	6
709	20231006	090500	3849596	1144	1160	1160	1144	203
710	20231006	090400	3617130	1160	1160	1160	1146	5
711	20231006	090300	3611344	1146	1150	1160	1144	359
712	20231006	090200	3197590	1150	1150	1150	1150	200
713	20231006	090100	2967590	1150	1144	1150	1144	530
714	20231006	090000	2360664	1144	1135	1144	1135	2079