KissMeData/369370/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204700	69111335	1980	1980	1980	1980	4134
3	20231019	204600	69111335	1980	1980	1980	1980	0
4	20231019	204500	69111335	1980	1980	1980	1980	0
5	20231019	204400	69111335	1980	1980	1980	1980	0
6	20231019	204300	69111335	1980	1980	1980	1980	0
7	20231019	204200	69111335	1980	1980	1980	1980	0
8	20231019	204100	69111335	1980	1980	1980	1980	0
9	20231019	204000	69111335	1980	1980	1980	1980	0
10	20231019	203900	69111335	1980	1980	1980	1980	0
11	20231019	203800	69111335	1980	1980	1980	1980	0
12	20231019	203700	69111335	1980	1980	1980	1980	0
13	20231019	203600	69111335	1980	1980	1980	1980	0
14	20231019	203500	69111335	1980	1980	1980	1980	0
15	20231019	203400	69111335	1980	1980	1980	1980	0
16	20231019	203300	69111335	1980	1980	1980	1980	0
17	20231019	203200	69111335	1980	1980	1980	1980	0
18	20231019	203100	69111335	1980	1980	1980	1980	0
19	20231019	203000	69111335	1980	1980	1980	1980	0
20	20231019	202900	69111335	1980	1980	1980	1980	0
21	20231019	202800	69111335	1980	1980	1980	1980	0
22	20231019	202700	69111335	1980	1980	1980	1980	0
23	20231019	202600	69111335	1980	1980	1980	1980	0
24	20231019	202500	69111335	1980	1980	1980	1980	0
25	20231019	202400	69111335	1980	1980	1980	1980	0
26	20231019	202300	69111335	1980	1980	1980	1980	0
27	20231019	202200	69111335	1980	1980	1980	1980	0
28	20231019	202100	69111335	1980	1980	1980	1980	0
29	20231019	202000	69111335	1980	1980	1980	1980	0
30	20231019	201900	69111335	1980	1980	1980	1980	0
31	20231019	201800	69111335	1980	1980	1980	1980	0
32	20231019	201700	69111335	1980	1980	1980	1980	4134
33	20231019	201600	69111335	1980	1980	1980	1980	0
34	20231019	201500	69111335	1980	1980	1980	1980	0
35	20231019	201400	69111335	1980	1980	1980	1980	0
36	20231019	201300	69111335	1980	1980	1980	1980	0
37	20231019	201200	69111335	1980	1980	1980	1980	0
38	20231019	201100	69111335	1980	1980	1980	1980	0
39	20231019	201000	69111335	1980	1980	1980	1980	0
40	20231019	200900	69111335	1980	1980	1980	1980	0
41	20231019	200800	69111335	1980	1980	1980	1980	0
42	20231019	200700	69111335	1980	1980	1980	1980	0
43	20231019	200600	69111335	1980	1980	1980	1980	0
44	20231019	200500	69111335	1980	1980	1980	1980	0
45	20231019	200400	69111335	1980	1980	1980	1980	0
46	20231019	200300	69111335	1980	1980	1980	1980	0
47	20231019	200200	69111335	1980	1980	1980	1980	0
48	20231019	200100	69111335	1980	1980	1980	1980	0
49	20231019	200000	69111335	1980	1980	1980	1980	0
50	20231019	195900	69111335	1980	1980	1980	1980	0
51	20231019	195800	69111335	1980	1980	1980	1980	0
52	20231019	195700	69111335	1980	1980	1980	1980	0
53	20231019	195600	69111335	1980	1980	1980	1980	0
54	20231019	195500	69111335	1980	1980	1980	1980	0
55	20231019	195400	69111335	1980	1980	1980	1980	0
56	20231019	195300	69111335	1980	1980	1980	1980	0
57	20231019	195200	69111335	1980	1980	1980	1980	0
58	20231019	195100	69111335	1980	1980	1980	1980	0
59	20231019	195000	69111335	1980	1980	1980	1980	0
60	20231019	194900	69111335	1980	1980	1980	1980	0
61	20231019	194800	69111335	1980	1980	1980	1980	0
62	20231019	194700	69111335	1980	1980	1980	1980	4134
63	20231019	194600	69111335	1980	1980	1980	1980	0
64	20231019	194500	69111335	1980	1980	1980	1980	0
65	20231019	194400	69111335	1980	1980	1980	1980	0
66	20231019	194300	69111335	1980	1980	1980	1980	0
67	20231019	194200	69111335	1980	1980	1980	1980	0
68	20231019	194100	69111335	1980	1980	1980	1980	0
69	20231019	194000	69111335	1980	1980	1980	1980	0
70	20231019	193900	69111335	1980	1980	1980	1980	0
71	20231019	193800	69111335	1980	1980	1980	1980	0
72	20231019	193700	69111335	1980	1980	1980	1980	0
73	20231019	193600	69111335	1980	1980	1980	1980	0
74	20231019	193500	69111335	1980	1980	1980	1980	0
75	20231019	193400	69111335	1980	1980	1980	1980	0
76	20231019	193300	69111335	1980	1980	1980	1980	0
77	20231019	193200	69111335	1980	1980	1980	1980	0
78	20231019	193100	69111335	1980	1980	1980	1980	0
79	20231019	193000	69111335	1980	1980	1980	1980	0
80	20231019	192900	69111335	1980	1980	1980	1980	0
81	20231019	192800	69111335	1980	1980	1980	1980	0
82	20231019	192700	69111335	1980	1980	1980	1980	0
83	20231019	192600	69111335	1980	1980	1980	1980	0
84	20231019	192500	69111335	1980	1980	1980	1980	0
85	20231019	192400	69111335	1980	1980	1980	1980	0
86	20231019	192300	69111335	1980	1980	1980	1980	0
87	20231019	192200	69111335	1980	1980	1980	1980	0
88	20231019	192100	69111335	1980	1980	1980	1980	0
89	20231019	192000	69111335	1980	1980	1980	1980	0
90	20231019	191900	69111335	1980	1980	1980	1980	0
91	20231019	191800	69111335	1980	1980	1980	1980	0
92	20231019	191700	69111335	1980	1980	1980	1980	4134
93	20231019	191600	69111335	1980	1980	1980	1980	0
94	20231019	191500	69111335	1980	1980	1980	1980	0
95	20231019	191400	69111335	1980	1980	1980	1980	0
96	20231019	191300	69111335	1980	1980	1980	1980	0
97	20231019	191200	69111335	1980	1980	1980	1980	0
98	20231019	191100	69111335	1980	1980	1980	1980	0
99	20231019	191000	69111335	1980	1980	1980	1980	0
100	20231019	190900	69111335	1980	1980	1980	1980	0
101	20231019	190800	69111335	1980	1980	1980	1980	0
102	20231019	190700	69111335	1980	1980	1980	1980	0
103	20231019	190600	69111335	1980	1980	1980	1980	0
104	20231019	190500	69111335	1980	1980	1980	1980	0
105	20231019	190400	69111335	1980	1980	1980	1980	0
106	20231019	190300	69111335	1980	1980	1980	1980	0
107	20231019	190200	69111335	1980	1980	1980	1980	0
108	20231019	190100	69111335	1980	1980	1980	1980	0
109	20231019	190000	69111335	1980	1980	1980	1980	0
110	20231019	185900	69111335	1980	1980	1980	1980	0
111	20231019	185800	69111335	1980	1980	1980	1980	0
112	20231019	185700	69111335	1980	1980	1980	1980	0
113	20231019	185600	69111335	1980	1980	1980	1980	0
114	20231019	185500	69111335	1980	1980	1980	1980	0
115	20231019	185400	69111335	1980	1980	1980	1980	0
116	20231019	185300	69111335	1980	1980	1980	1980	0
117	20231019	185200	69111335	1980	1980	1980	1980	0
118	20231019	185100	69111335	1980	1980	1980	1980	0
119	20231019	185000	69111335	1980	1980	1980	1980	0
120	20231019	184900	69111335	1980	1980	1980	1980	0
121	20231019	184800	69111335	1980	1980	1980	1980	0
122	20231019	184700	69111335	1980	1980	1980	1980	4134
123	20231019	184600	69111335	1980	1980	1980	1980	0
124	20231019	184500	69111335	1980	1980	1980	1980	0
125	20231019	184400	69111335	1980	1980	1980	1980	0
126	20231019	184300	69111335	1980	1980	1980	1980	0
127	20231019	184200	69111335	1980	1980	1980	1980	0
128	20231019	184100	69111335	1980	1980	1980	1980	0
129	20231019	184000	69111335	1980	1980	1980	1980	0
130	20231019	183900	69111335	1980	1980	1980	1980	0
131	20231019	183800	69111335	1980	1980	1980	1980	0
132	20231019	183700	69111335	1980	1980	1980	1980	0
133	20231019	183600	69111335	1980	1980	1980	1980	0
134	20231019	183500	69111335	1980	1980	1980	1980	0
135	20231019	183400	69111335	1980	1980	1980	1980	0
136	20231019	183300	69111335	1980	1980	1980	1980	0
137	20231019	183200	69111335	1980	1980	1980	1980	0
138	20231019	183100	69111335	1980	1980	1980	1980	0
139	20231019	183000	69111335	1980	1980	1980	1980	0
140	20231019	182900	69111335	1980	1980	1980	1980	0
141	20231019	182800	69111335	1980	1980	1980	1980	0
142	20231019	182700	69111335	1980	1980	1980	1980	0
143	20231019	182600	69111335	1980	1980	1980	1980	0
144	20231019	182500	69111335	1980	1980	1980	1980	0
145	20231019	182400	69111335	1980	1980	1980	1980	0
146	20231019	182300	69111335	1980	1980	1980	1980	0
147	20231019	182200	69111335	1980	1980	1980	1980	0
148	20231019	182100	69111335	1980	1980	1980	1980	0
149	20231019	182000	69111335	1980	1980	1980	1980	0
150	20231019	181900	69111335	1980	1980	1980	1980	0
151	20231019	181800	69111335	1980	1980	1980	1980	0
152	20231019	181700	69111335	1980	1980	1980	1980	4134
153	20231019	181600	69111335	1980	1980	1980	1980	0
154	20231019	181500	69111335	1980	1980	1980	1980	0
155	20231019	181400	69111335	1980	1980	1980	1980	0
156	20231019	181300	69111335	1980	1980	1980	1980	0
157	20231019	181200	69111335	1980	1980	1980	1980	0
158	20231019	181100	69111335	1980	1980	1980	1980	0
159	20231019	181000	69111335	1980	1980	1980	1980	0
160	20231019	180900	69111335	1980	1980	1980	1980	0
161	20231019	180800	69111335	1980	1980	1980	1980	0
162	20231019	180700	69111335	1980	1980	1980	1980	0
163	20231019	180600	69111335	1980	1980	1980	1980	0
164	20231019	180500	69111335	1980	1980	1980	1980	0
165	20231019	180400	69111335	1980	1980	1980	1980	0
166	20231019	180300	69111335	1980	1980	1980	1980	0
167	20231019	180200	69111335	1980	1980	1980	1980	0
168	20231019	180100	69111335	1980	1980	1980	1980	0
169	20231019	180000	69111335	1980	1980	1980	1980	0
170	20231019	175900	69111335	1980	1980	1980	1980	0
171	20231019	175800	69111335	1980	1980	1980	1980	0
172	20231019	175700	69111335	1980	1980	1980	1980	0
173	20231019	175600	69111335	1980	1980	1980	1980	0
174	20231019	175500	69111335	1980	1980	1980	1980	0
175	20231019	175400	69111335	1980	1980	1980	1980	0
176	20231019	175300	69111335	1980	1980	1980	1980	0
177	20231019	175200	69111335	1980	1980	1980	1980	0
178	20231019	175100	69111335	1980	1980	1980	1980	0
179	20231019	175000	69111335	1980	1980	1980	1980	0
180	20231019	174900	69111335	1980	1980	1980	1980	0
181	20231019	174800	69111335	1980	1980	1980	1980	0
182	20231019	174700	69111335	1980	1980	1980	1980	4134
183	20231019	174600	69111335	1980	1980	1980	1980	0
184	20231019	174500	69111335	1980	1980	1980	1980	0
185	20231019	174400	69111335	1980	1980	1980	1980	0
186	20231019	174300	69111335	1980	1980	1980	1980	0
187	20231019	174200	69111335	1980	1980	1980	1980	0
188	20231019	174100	69111335	1980	1980	1980	1980	0
189	20231019	174000	69111335	1980	1980	1980	1980	0
190	20231019	173900	69111335	1980	1980	1980	1980	0
191	20231019	173800	69111335	1980	1980	1980	1980	0
192	20231019	173700	69111335	1980	1980	1980	1980	0
193	20231019	173600	69111335	1980	1980	1980	1980	0
194	20231019	173500	69111335	1980	1980	1980	1980	0
195	20231019	173400	69111335	1980	1980	1980	1980	0
196	20231019	173300	69111335	1980	1980	1980	1980	0
197	20231019	173200	69111335	1980	1980	1980	1980	0
198	20231019	173100	69111335	1980	1980	1980	1980	0
199	20231019	173000	69111335	1980	1980	1980	1980	0
200	20231019	172900	69111335	1980	1980	1980	1980	0
201	20231019	172800	69111335	1980	1980	1980	1980	0
202	20231019	172700	69111335	1980	1980	1980	1980	0
203	20231019	172600	69111335	1980	1980	1980	1980	0
204	20231019	172500	69111335	1980	1980	1980	1980	0
205	20231019	172400	69111335	1980	1980	1980	1980	0
206	20231019	172300	69111335	1980	1980	1980	1980	0
207	20231019	172200	69111335	1980	1980	1980	1980	0
208	20231019	172100	69111335	1980	1980	1980	1980	0
209	20231019	172000	69111335	1980	1980	1980	1980	0
210	20231019	171900	69111335	1980	1980	1980	1980	0
211	20231019	171800	69111335	1980	1980	1980	1980	0
212	20231019	171700	69111335	1980	1980	1980	1980	4134
213	20231019	171600	69111335	1980	1980	1980	1980	0
214	20231019	171500	69111335	1980	1980	1980	1980	0
215	20231019	171400	69111335	1980	1980	1980	1980	0
216	20231019	171300	69111335	1980	1980	1980	1980	0
217	20231019	171200	69111335	1980	1980	1980	1980	0
218	20231019	171100	69111335	1980	1980	1980	1980	0
219	20231019	171000	69111335	1980	1980	1980	1980	0
220	20231019	170900	69111335	1980	1980	1980	1980	0
221	20231019	170800	69111335	1980	1980	1980	1980	0
222	20231019	170700	69111335	1980	1980	1980	1980	0
223	20231019	170600	69111335	1980	1980	1980	1980	0
224	20231019	170500	69111335	1980	1980	1980	1980	0
225	20231019	170400	69111335	1980	1980	1980	1980	0
226	20231019	170300	69111335	1980	1980	1980	1980	0
227	20231019	170200	69111335	1980	1980	1980	1980	0
228	20231019	170100	69111335	1980	1980	1980	1980	0
229	20231019	170000	69111335	1980	1980	1980	1980	0
230	20231019	165900	69111335	1980	1980	1980	1980	0
231	20231019	165800	69111335	1980	1980	1980	1980	0
232	20231019	165700	69111335	1980	1980	1980	1980	0
233	20231019	165600	69111335	1980	1980	1980	1980	0
234	20231019	165500	69111335	1980	1980	1980	1980	0
235	20231019	165400	69111335	1980	1980	1980	1980	0
236	20231019	165300	69111335	1980	1980	1980	1980	0
237	20231019	165200	69111335	1980	1980	1980	1980	0
238	20231019	165100	69111335	1980	1980	1980	1980	0
239	20231019	165000	69111335	1980	1980	1980	1980	0
240	20231019	164900	69111335	1980	1980	1980	1980	0
241	20231019	164800	69111335	1980	1980	1980	1980	0
242	20231019	164700	69111335	1980	1980	1980	1980	4134
243	20231019	164600	69111335	1980	1980	1980	1980	0
244	20231019	164500	69111335	1980	1980	1980	1980	0
245	20231019	164400	69111335	1980	1980	1980	1980	0
246	20231019	164300	69111335	1980	1980	1980	1980	0
247	20231019	164200	69111335	1980	1980	1980	1980	0
248	20231019	164100	69111335	1980	1980	1980	1980	0
249	20231019	164000	69111335	1980	1980	1980	1980	0
250	20231019	163900	69111335	1980	1980	1980	1980	0
251	20231019	163800	69111335	1980	1980	1980	1980	0
252	20231019	163700	69111335	1980	1980	1980	1980	0
253	20231019	163600	69111335	1980	1980	1980	1980	0
254	20231019	163500	69111335	1980	1980	1980	1980	0
255	20231019	163400	69111335	1980	1980	1980	1980	0
256	20231019	163300	69111335	1980	1980	1980	1980	0
257	20231019	163200	69111335	1980	1980	1980	1980	0
258	20231019	163100	69111335	1980	1980	1980	1980	0
259	20231019	163000	69111335	1980	1980	1980	1980	0
260	20231019	162900	69111335	1980	1980	1980	1980	0
261	20231019	162800	69111335	1980	1980	1980	1980	0
262	20231019	162700	69111335	1980	1980	1980	1980	0
263	20231019	162600	69111335	1980	1980	1980	1980	0
264	20231019	162500	69111335	1980	1980	1980	1980	0
265	20231019	162400	69111335	1980	1980	1980	1980	0
266	20231019	162300	69111335	1980	1980	1980	1980	0
267	20231019	162200	69111335	1980	1980	1980	1980	0
268	20231019	162100	69111335	1980	1980	1980	1980	0
269	20231019	162000	69111335	1980	1980	1980	1980	0
270	20231019	161900	69111335	1980	1980	1980	1980	0
271	20231019	161800	69111335	1980	1980	1980	1980	0
272	20231019	161700	69111335	1980	1980	1980	1980	4134
273	20231019	161600	69111335	1980	1980	1980	1980	0
274	20231019	161500	69111335	1980	1980	1980	1980	0
275	20231019	161400	69111335	1980	1980	1980	1980	0
276	20231019	161300	69111335	1980	1980	1980	1980	0
277	20231019	161200	69111335	1980	1980	1980	1980	0
278	20231019	161100	69111335	1980	1980	1980	1980	0
279	20231019	161000	69111335	1980	1980	1980	1980	0
280	20231019	160900	69111335	1980	1980	1980	1980	0
281	20231019	160800	69111335	1980	1980	1980	1980	0
282	20231019	160700	69111335	1980	1980	1980	1980	0
283	20231019	160600	69111335	1980	1980	1980	1980	0
284	20231019	160500	69111335	1980	1980	1980	1980	0
285	20231019	160400	69111335	1980	1980	1980	1980	0
286	20231019	160300	69111335	1980	1980	1980	1980	0
287	20231019	160200	69111335	1980	1980	1980	1980	0
288	20231019	160100	69111335	1980	1980	1980	1980	0
289	20231019	160000	69111335	1980	1980	1980	1980	0
290	20231019	155900	69111335	1980	1980	1980	1980	0
291	20231019	155800	69111335	1980	1980	1980	1980	0
292	20231019	155700	69111335	1980	1980	1980	1980	0
293	20231019	155600	69111335	1980	1980	1980	1980	0
294	20231019	155500	69111335	1980	1980	1980	1980	0
295	20231019	155400	69111335	1980	1980	1980	1980	0
296	20231019	155300	69111335	1980	1980	1980	1980	0
297	20231019	155200	69111335	1980	1980	1980	1980	0
298	20231019	155100	69111335	1980	1980	1980	1980	0
299	20231019	155000	69111335	1980	1980	1980	1980	0
300	20231019	154900	69111335	1980	1980	1980	1980	0
301	20231019	154800	69111335	1980	1980	1980	1980	0
302	20231019	154700	69111335	1980	1980	1980	1980	4134
303	20231019	154600	69111335	1980	1980	1980	1980	0
304	20231019	154500	69111335	1980	1980	1980	1980	0
305	20231019	154400	69111335	1980	1980	1980	1980	0
306	20231019	154300	69111335	1980	1980	1980	1980	0
307	20231019	154200	69111335	1980	1980	1980	1980	0
308	20231019	154100	69111335	1980	1980	1980	1980	0
309	20231019	154000	69111335	1980	1980	1980	1980	0
310	20231019	153900	69111335	1980	1980	1980	1980	0
311	20231019	153800	69111335	1980	1980	1980	1980	0
312	20231019	153700	69111335	1980	1980	1980	1980	0
313	20231019	153600	69111335	1980	1980	1980	1980	0
314	20231019	153500	69111335	1980	1980	1980	1980	0
315	20231019	153400	69111335	1980	1980	1980	1980	0
316	20231019	153300	69111335	1980	1980	1980	1980	0
317	20231019	153200	69111335	1980	1980	1980	1980	4134
318	20231019	153100	60926015	2060	2060	2060	2060	0
319	20231019	153000	60926015	2060	2060	2060	2060	0
320	20231019	152900	60926015	2060	2060	2060	2060	0
321	20231019	152800	60926015	2060	2060	2060	2060	0
322	20231019	152700	60926015	2060	2060	2060	2060	0
323	20231019	152600	60926015	2060	2060	2060	2060	0
324	20231019	152500	60926015	2060	2060	2060	2060	0
325	20231019	152400	60926015	2060	2060	2060	2060	0
326	20231019	152300	60926015	2060	2060	2060	2060	0
327	20231019	152200	60926015	2060	2060	2060	2060	0
328	20231019	152100	60926015	2060	2060	2060	2060	0
329	20231019	152000	60926015	2060	2060	2060	2060	0
330	20231019	151900	60926015	2060	2025	2060	2015	2044
331	20231019	151800	56769770	2065	2045	2065	2045	1110
332	20231019	151700	54485160	2015	2020	2020	2015	1000
333	20231019	151600	52469240	2050	2055	2065	2010	529
334	20231019	151500	51389155	2055	2055	2055	2055	100
335	20231019	151400	51183655	2070	2030	2070	2030	451
336	20231019	151300	50259745	2015	2020	2020	2015	500
337	20231019	151200	49252180	2020	2020	2020	2020	0
338	20231019	151100	49252180	2020	2020	2020	2020	80
339	20231019	151000	49090580	2035	2025	2035	2025	277
340	20231019	150900	48527725	2025	2030	2030	2025	1842
341	20231019	150800	44789465	1969	1969	1969	1969	0
342	20231019	150700	44789465	1969	1969	1969	1969	0
343	20231019	150600	44789465	1969	2060	2060	1969	7988
344	20231019	150500	28687375	2075	2075	2075	2075	0
345	20231019	150400	28687375	2075	2075	2075	2075	0
346	20231019	150300	28687375	2075	2075	2075	2075	22
347	20231019	150200	28641725	2080	2080	2080	2080	0
348	20231019	150100	28641725	2080	2080	2080	2080	0
349	20231019	150000	28641725	2080	2080	2080	2080	0
350	20231019	145900	28641725	2080	2080	2080	2080	0
351	20231019	145800	28641725	2080	2080	2080	2080	0
352	20231019	145700	28641725	2080	2080	2080	2080	0
353	20231019	145600	28641725	2080	2080	2080	2080	0
354	20231019	145500	28641725	2080	2080	2080	2080	0
355	20231019	145400	28641725	2080	2080	2080	2080	0
356	20231019	145300	28641725	2080	2080	2080	2080	0
357	20231019	145200	28641725	2080	2080	2080	2080	0
358	20231019	145100	28641725	2080	2080	2080	2080	1
359	20231019	145000	28639645	2080	2080	2080	2080	0
360	20231019	144900	28639645	2080	2080	2080	2080	0
361	20231019	144800	28639645	2080	2080	2080	2080	0
362	20231019	144700	28639645	2080	2080	2080	2080	0
363	20231019	144600	28639645	2080	2080	2080	2080	0
364	20231019	144500	28639645	2080	2080	2080	2080	0
365	20231019	144400	28639645	2080	2080	2080	2080	10
366	20231019	144300	28618845	2080	2080	2080	2080	0
367	20231019	144200	28618845	2080	2080	2080	2080	1
368	20231019	144100	28616765	2070	2070	2070	2070	0
369	20231019	144000	28616765	2070	2070	2070	2070	0
370	20231019	143900	28616765	2070	2070	2070	2070	0
371	20231019	143800	28616765	2070	2070	2070	2070	0
372	20231019	143700	28616765	2070	2070	2070	2070	0
373	20231019	143600	28616765	2070	2070	2070	2070	0
374	20231019	143500	28616765	2070	2070	2070	2070	0
375	20231019	143400	28616765	2070	2075	2075	2070	2000
376	20231019	143300	24470085	2090	2090	2090	2070	94
377	20231019	143200	24275125	2095	2095	2095	2095	0
378	20231019	143100	24275125	2095	2095	2095	2095	0
379	20231019	143000	24275125	2095	2095	2095	2095	0
380	20231019	142900	24275125	2095	2095	2095	2095	0
381	20231019	142800	24275125	2095	2095	2095	2095	0
382	20231019	142700	24275125	2095	2095	2095	2095	0
383	20231019	142600	24275125	2095	2095	2095	2095	0
384	20231019	142500	24275125	2095	2095	2095	2095	0
385	20231019	142400	24275125	2095	2095	2095	2095	0
386	20231019	142300	24275125	2095	2095	2095	2095	0
387	20231019	142200	24275125	2095	2095	2095	2095	0
388	20231019	142100	24275125	2095	2095	2095	2095	0
389	20231019	142000	24275125	2095	2095	2095	2095	0
390	20231019	141900	24275125	2095	2095	2095	2095	0
391	20231019	141800	24275125	2095	2095	2095	2095	0
392	20231019	141700	24275125	2095	2095	2095	2095	0
393	20231019	141600	24275125	2095	2095	2095	2095	1
394	20231019	141500	24273030	2095	2095	2095	2095	0
395	20231019	141400	24273030	2095	2095	2095	2095	0
396	20231019	141300	24273030	2095	2095	2095	2095	0
397	20231019	141200	24273030	2095	2095	2095	2095	0
398	20231019	141100	24273030	2095	2095	2095	2095	0
399	20231019	141000	24273030	2095	2095	2095	2095	0
400	20231019	140900	24273030	2095	2095	2095	2095	0
401	20231019	140800	24273030	2095	2095	2095	2095	0
402	20231019	140700	24273030	2095	2095	2095	2095	0
403	20231019	140600	24273030	2095	2095	2095	2095	0
404	20231019	140500	24273030	2095	2095	2095	2095	0
405	20231019	140400	24273030	2095	2095	2095	2095	0
406	20231019	140300	24273030	2095	2095	2095	2095	0
407	20231019	140200	24273030	2095	2095	2095	2095	0
408	20231019	140100	24273030	2095	2095	2095	2095	0
409	20231019	140000	24273030	2095	2095	2095	2095	0
410	20231019	135900	24273030	2095	2095	2095	2095	0
411	20231019	135800	24273030	2095	2095	2095	2095	0
412	20231019	135700	24273030	2095	2095	2095	2095	0
413	20231019	135600	24273030	2095	2095	2095	2095	0
414	20231019	135500	24273030	2095	2095	2095	2095	0
415	20231019	135400	24273030	2095	2095	2095	2095	1
416	20231019	135300	24270935	2095	2095	2095	2095	0
417	20231019	135200	24270935	2095	2095	2095	2095	0
418	20231019	135100	24270935	2095	2095	2095	2095	0
419	20231019	135000	24270935	2095	2095	2095	2095	0
420	20231019	134900	24270935	2095	2095	2095	2095	0
421	20231019	134800	24270935	2095	2095	2095	2095	0
422	20231019	134700	24270935	2095	2095	2095	2095	0
423	20231019	134600	24270935	2095	2095	2095	2095	0
424	20231019	134500	24270935	2095	2095	2095	2095	0
425	20231019	134400	24270935	2095	2095	2095	2095	0
426	20231019	134300	24270935	2095	2090	2095	2090	22
427	20231019	134200	24224950	2075	2075	2075	2075	21
428	20231019	134100	24181375	2095	2070	2095	2070	298
429	20231019	134000	23561550	2090	2090	2090	2090	0
430	20231019	133900	23561550	2090	2090	2090	2090	0
431	20231019	133800	23561550	2090	2090	2090	2090	0
432	20231019	133700	23561550	2090	2090	2090	2090	0
433	20231019	133600	23561550	2090	2090	2090	2090	0
434	20231019	133500	23561550	2090	2090	2090	2090	0
435	20231019	133400	23561550	2090	2090	2090	2090	0
436	20231019	133300	23561550	2090	2090	2090	2090	0
437	20231019	133200	23561550	2090	2090	2090	2090	0
438	20231019	133100	23561550	2090	2090	2090	2090	1
439	20231019	133000	23559460	2070	2090	2090	2070	12
440	20231019	132900	23534580	2095	2095	2095	2095	0
441	20231019	132800	23534580	2095	2095	2095	2095	0
442	20231019	132700	23534580	2095	2095	2095	2095	0
443	20231019	132600	23534580	2095	2095	2095	2095	0
444	20231019	132500	23534580	2095	2075	2095	2075	21
445	20231019	132400	23490985	2095	2070	2095	2070	174
446	20231019	132300	23129695	2095	2095	2095	2095	0
447	20231019	132200	23129695	2095	2095	2095	2095	0
448	20231019	132100	23129695	2095	2095	2095	2095	0
449	20231019	132000	23129695	2095	2095	2095	2095	0
450	20231019	131900	23129695	2095	2095	2095	2095	0
451	20231019	131800	23129695	2095	2095	2095	2095	0
452	20231019	131700	23129695	2095	2095	2095	2095	0
453	20231019	131600	23129695	2095	2095	2095	2095	0
454	20231019	131500	23129695	2095	2095	2095	2095	0
455	20231019	131400	23129695	2095	2095	2095	2095	0
456	20231019	131300	23129695	2095	2095	2095	2095	0
457	20231019	131200	23129695	2095	2095	2095	2095	0
458	20231019	131100	23129695	2095	2095	2095	2095	0
459	20231019	131000	23129695	2095	2090	2095	2090	16
460	20231019	130900	23096250	2090	2090	2090	2090	0
461	20231019	130800	23096250	2090	2090	2090	2090	0
462	20231019	130700	23096250	2090	2090	2090	2090	0
463	20231019	130600	23096250	2090	2090	2090	2090	1
464	20231019	130500	23094160	2060	2060	2060	2060	0
465	20231019	130400	23094160	2060	2075	2075	2060	211
466	20231019	130300	22658495	2095	2095	2095	2095	0
467	20231019	130200	22658495	2095	2095	2095	2095	0
468	20231019	130100	22658495	2095	2095	2095	2095	0
469	20231019	130000	22658495	2095	2095	2095	2095	0
470	20231019	125900	22658495	2095	2095	2095	2095	0
471	20231019	125800	22658495	2095	2095	2095	2095	0
472	20231019	125700	22658495	2095	2095	2095	2095	0
473	20231019	125600	22658495	2095	2095	2095	2095	0
474	20231019	125500	22658495	2095	2095	2095	2095	0
475	20231019	125400	22658495	2095	2095	2095	2095	0
476	20231019	125300	22658495	2095	2095	2095	2095	0
477	20231019	125200	22658495	2095	2095	2095	2095	0
478	20231019	125100	22658495	2095	2095	2095	2095	0
479	20231019	125000	22658495	2095	2095	2095	2095	0
480	20231019	124900	22658495	2095	2095	2095	2095	0
481	20231019	124800	22658495	2095	2095	2095	2095	0
482	20231019	124700	22658495	2095	2095	2095	2095	0
483	20231019	124600	22658495	2095	2095	2095	2095	0
484	20231019	124500	22658495	2095	2095	2095	2095	0
485	20231019	124400	22658495	2095	2095	2095	2095	0
486	20231019	124300	22658495	2095	2095	2095	2095	0
487	20231019	124200	22658495	2095	2095	2095	2095	0
488	20231019	124100	22658495	2095	2095	2095	2095	0
489	20231019	124000	22658495	2095	2095	2095	2095	0
490	20231019	123900	22658495	2095	2095	2095	2095	1
491	20231019	123800	22656400	2090	2090	2090	2090	347
492	20231019	123700	21931170	2095	2075	2095	2075	855
493	20231019	123600	20147215	2090	2090	2090	2090	0
494	20231019	123500	20147215	2090	2090	2090	2090	0
495	20231019	123400	20147215	2090	2090	2090	2090	0
496	20231019	123300	20147215	2090	2090	2090	2090	0
497	20231019	123200	20147215	2090	2090	2090	2090	0
498	20231019	123100	20147215	2090	2090	2090	2090	0
499	20231019	123000	20147215	2090	2090	2090	2090	0
500	20231019	122900	20147215	2090	2090	2090	2090	0
501	20231019	122800	20147215	2090	2090	2090	2090	0
502	20231019	122700	20147215	2090	2090	2090	2090	0
503	20231019	122600	20147215	2090	2090	2090	2090	0
504	20231019	122500	20147215	2090	2090	2090	2090	0
505	20231019	122400	20147215	2090	2090	2090	2090	0
506	20231019	122300	20147215	2090	2090	2090	2090	1
507	20231019	122200	20145125	2090	2090	2090	2090	0
508	20231019	122100	20145125	2090	2090	2090	2090	0
509	20231019	122000	20145125	2090	2090	2090	2090	0
510	20231019	121900	20145125	2090	2090	2090	2090	0
511	20231019	121800	20145125	2090	2090	2090	2090	0
512	20231019	121700	20145125	2090	2090	2090	2090	0
513	20231019	121600	20145125	2090	2090	2090	2090	0
514	20231019	121500	20145125	2090	2090	2090	2090	0
515	20231019	121400	20145125	2090	2090	2090	2090	0
516	20231019	121300	20145125	2090	2090	2090	2090	0
517	20231019	121200	20145125	2090	2090	2090	2090	0
518	20231019	121100	20145125	2090	2090	2090	2090	0
519	20231019	121000	20145125	2090	2090	2090	2090	0
520	20231019	120900	20145125	2090	2090	2090	2090	0
521	20231019	120800	20145125	2090	2090	2090	2090	0
522	20231019	120700	20145125	2090	2090	2090	2090	0
523	20231019	120600	20145125	2090	2090	2090	2090	0
524	20231019	120500	20145125	2090	2090	2090	2090	0
525	20231019	120400	20145125	2090	2090	2090	2090	0
526	20231019	120300	20145125	2090	2090	2090	2090	0
527	20231019	120200	20145125	2090	2090	2090	2090	0
528	20231019	120100	20145125	2090	2090	2090	2090	0
529	20231019	120000	20145125	2090	2090	2090	2090	0
530	20231019	115900	20145125	2090	2090	2090	2090	0
531	20231019	115800	20145125	2090	2090	2090	2090	0
532	20231019	115700	20145125	2090	2090	2090	2090	0
533	20231019	115600	20145125	2090	2090	2090	2090	0
534	20231019	115500	20145125	2090	2090	2090	2090	0
535	20231019	115400	20145125	2090	2090	2090	2090	0
536	20231019	115300	20145125	2090	2085	2090	2085	21
537	20231019	115200	20101335	2090	2090	2090	2090	0
538	20231019	115100	20101335	2090	2090	2090	2090	0
539	20231019	115000	20101335	2090	2090	2090	2090	0
540	20231019	114900	20101335	2090	2090	2090	2090	0
541	20231019	114800	20101335	2090	2090	2090	2090	0
542	20231019	114700	20101335	2090	2090	2090	2090	0
543	20231019	114600	20101335	2090	2090	2090	2090	0
544	20231019	114500	20101335	2090	2090	2090	2090	0
545	20231019	114400	20101335	2090	2090	2090	2090	0
546	20231019	114300	20101335	2090	2090	2090	2090	0
547	20231019	114200	20101335	2090	2090	2090	2090	0
548	20231019	114100	20101335	2090	2090	2090	2090	0
549	20231019	114000	20101335	2090	2090	2090	2090	1
550	20231019	113900	20099245	2065	2065	2065	2065	20
551	20231019	113800	20057945	2090	2090	2090	2090	0
552	20231019	113700	20057945	2090	2090	2090	2090	10
553	20231019	113600	20037045	2090	2090	2090	2090	0
554	20231019	113500	20037045	2090	2090	2090	2090	0
555	20231019	113400	20037045	2090	2090	2090	2090	0
556	20231019	113300	20037045	2090	2090	2090	2090	0
557	20231019	113200	20037045	2090	2090	2090	2090	0
558	20231019	113100	20037045	2090	2090	2090	2090	0
559	20231019	113000	20037045	2090	2090	2090	2090	0
560	20231019	112900	20037045	2090	2090	2090	2090	0
561	20231019	112800	20037045	2090	2090	2090	2090	0
562	20231019	112700	20037045	2090	2090	2090	2090	0
563	20231019	112600	20037045	2090	2090	2090	2090	0
564	20231019	112500	20037045	2090	2090	2090	2090	0
565	20231019	112400	20037045	2090	2090	2090	2090	0
566	20231019	112300	20037045	2090	2090	2090	2090	0
567	20231019	112200	20037045	2090	2090	2090	2090	0
568	20231019	112100	20037045	2090	2090	2090	2090	0
569	20231019	112000	20037045	2090	2090	2090	2090	0
570	20231019	111900	20037045	2090	2090	2090	2090	0
571	20231019	111800	20037045	2090	2090	2090	2090	0
572	20231019	111700	20037045	2090	2090	2090	2090	0
573	20231019	111600	20037045	2090	2085	2090	2085	3
574	20231019	111500	20030785	2090	2090	2090	2090	0
575	20231019	111400	20030785	2090	2090	2090	2090	0
576	20231019	111300	20030785	2090	2090	2090	2090	0
577	20231019	111200	20030785	2090	2085	2090	2080	71
578	20231019	111100	19882755	2085	2085	2085	2085	0
579	20231019	111000	19882755	2085	2085	2085	2085	0
580	20231019	110900	19882755	2085	2085	2085	2085	0
581	20231019	110800	19882755	2085	2085	2085	2085	0
582	20231019	110700	19882755	2085	2085	2085	2085	0
583	20231019	110600	19882755	2085	2085	2085	2085	0
584	20231019	110500	19882755	2085	2085	2085	2085	0
585	20231019	110400	19882755	2085	2085	2085	2085	0
586	20231019	110300	19882755	2085	2085	2085	2085	2
587	20231019	110200	19878585	2060	2060	2060	2060	0
588	20231019	110100	19878585	2060	2060	2060	2060	82
589	20231019	110000	19709665	2060	2060	2060	2060	1000
590	20231019	105900	17649665	2085	2085	2085	2085	0
591	20231019	105800	17649665	2085	2085	2085	2085	0
592	20231019	105700	17649665	2085	2085	2085	2085	12
593	20231019	105600	17624645	2085	2085	2085	2085	0
594	20231019	105500	17624645	2085	2085	2085	2085	0
595	20231019	105400	17624645	2085	2085	2085	2085	0
596	20231019	105300	17624645	2085	2085	2085	2085	0
597	20231019	105200	17624645	2085	2085	2085	2085	0
598	20231019	105100	17624645	2085	2085	2085	2085	0
599	20231019	105000	17624645	2085	2085	2085	2085	159
600	20231019	104900	17293130	2085	2085	2085	2085	341
601	20231019	104800	16582145	2085	2085	2085	2085	0
602	20231019	104700	16582145	2085	2085	2085	2085	0
603	20231019	104600	16582145	2085	2085	2085	2085	0
604	20231019	104500	16582145	2085	2085	2085	2085	0
605	20231019	104400	16582145	2085	2085	2085	2085	0
606	20231019	104300	16582145	2085	2085	2085	2085	0
607	20231019	104200	16582145	2085	2085	2085	2085	0
608	20231019	104100	16582145	2085	2085	2085	2085	0
609	20231019	104000	16582145	2085	2085	2085	2085	0
610	20231019	103900	16582145	2085	2085	2085	2085	0
611	20231019	103800	16582145	2085	2085	2085	2085	0
612	20231019	103700	16582145	2085	2085	2085	2085	0
613	20231019	103600	16582145	2085	2085	2085	2085	0
614	20231019	103500	16582145	2085	2085	2085	2085	0
615	20231019	103400	16582145	2085	2085	2085	2085	0
616	20231019	103300	16582145	2085	2085	2085	2085	0
617	20231019	103200	16582145	2085	2085	2085	2085	0
618	20231019	103100	16582145	2085	2085	2085	2085	0
619	20231019	103000	16582145	2085	2085	2085	2085	0
620	20231019	102900	16582145	2085	2085	2085	2085	0
621	20231019	102800	16582145	2085	2085	2085	2085	0
622	20231019	102700	16582145	2085	2085	2085	2085	0
623	20231019	102600	16582145	2085	2085	2085	2085	0
624	20231019	102500	16582145	2085	2085	2085	2085	0
625	20231019	102400	16582145	2085	2085	2085	2085	0
626	20231019	102300	16582145	2085	2085	2085	2085	0
627	20231019	102200	16582145	2085	2085	2085	2085	10
628	20231019	102100	16561295	2085	2085	2085	2085	0
629	20231019	102000	16561295	2085	2085	2085	2085	0
630	20231019	101900	16561295	2085	2085	2085	2085	0
631	20231019	101800	16561295	2085	2085	2085	2085	0
632	20231019	101700	16561295	2085	2085	2085	2085	0
633	20231019	101600	16561295	2085	2085	2085	2085	0
634	20231019	101500	16561295	2085	2085	2085	2085	0
635	20231019	101400	16561295	2085	2085	2085	2085	0
636	20231019	101300	16561295	2085	2085	2085	2085	0
637	20231019	101200	16561295	2085	2085	2085	2085	0
638	20231019	101100	16561295	2085	2085	2085	2085	0
639	20231019	101000	16561295	2085	2085	2085	2085	0
640	20231019	100900	16561295	2085	2085	2085	2085	0
641	20231019	100800	16561295	2085	2085	2085	2085	0
642	20231019	100700	16561295	2085	2085	2085	2085	0
643	20231019	100600	16561295	2085	2085	2085	2085	0
644	20231019	100500	16561295	2085	2085	2085	2085	0
645	20231019	100400	16561295	2085	2085	2085	2085	0
646	20231019	100300	16561295	2085	2085	2085	2085	0
647	20231019	100200	16561295	2085	2085	2085	2085	0
648	20231019	100100	16561295	2085	2085	2085	2085	0
649	20231019	100000	16561295	2085	2085	2085	2085	0
650	20231019	095900	16561295	2085	2085	2085	2085	0
651	20231019	095800	16561295	2085	2085	2085	2085	0
652	20231019	095700	16561295	2085	2085	2085	2085	0
653	20231019	095600	16561295	2085	2085	2085	2085	1
654	20231019	095500	16559210	2060	2060	2060	2060	0
655	20231019	095400	16559210	2060	2060	2060	2060	0
656	20231019	095300	16559210	2060	2060	2060	2060	0
657	20231019	095200	16559210	2060	2060	2060	2060	0
658	20231019	095100	16559210	2060	2060	2060	2060	168
659	20231019	095000	16213130	2085	2085	2085	2085	0
660	20231019	094900	16213130	2085	2085	2085	2085	0
661	20231019	094800	16213130	2085	2085	2085	2085	0
662	20231019	094700	16213130	2085	2085	2085	2085	0
663	20231019	094600	16213130	2085	2085	2085	2085	0
664	20231019	094500	16213130	2085	2085	2085	2085	0
665	20231019	094400	16213130	2085	2085	2085	2085	0
666	20231019	094300	16213130	2085	2085	2085	2085	0
667	20231019	094200	16213130	2085	2085	2085	2085	0
668	20231019	094100	16213130	2085	2085	2085	2085	0
669	20231019	094000	16213130	2085	2085	2085	2085	0
670	20231019	093900	16213130	2085	2085	2085	2085	0
671	20231019	093800	16213130	2085	2085	2085	2085	0
672	20231019	093700	16213130	2085	2085	2085	2085	1
673	20231019	093600	16211045	2060	2060	2060	2060	140
674	20231019	093500	15922645	2085	2085	2085	2085	5
675	20231019	093400	15912220	2060	2060	2060	2060	1
676	20231019	093300	15910160	2085	2085	2085	2085	0
677	20231019	093200	15910160	2085	2085	2085	2085	1
678	20231019	093100	15908075	2085	2085	2085	2085	1
679	20231019	093000	15905990	2085	2060	2085	2060	406
680	20231019	092900	15069605	2060	2060	2060	2060	1
681	20231019	092800	15067545	2085	2085	2085	2085	0
682	20231019	092700	15067545	2085	2085	2085	2085	0
683	20231019	092600	15067545	2085	2085	2085	2085	0
684	20231019	092500	15067545	2085	2070	2085	2070	54
685	20231019	092400	14955495	2080	2080	2080	2080	0
686	20231019	092300	14955495	2080	2080	2080	2080	0
687	20231019	092200	14955495	2080	2080	2080	2080	0
688	20231019	092100	14955495	2080	2080	2080	2080	0
689	20231019	092000	14955495	2080	2060	2080	2030	644
690	20231019	091900	13640760	2065	2055	2065	2055	417
691	20231019	091800	12783815	2070	2075	2075	2070	11
692	20231019	091700	12760995	2080	2080	2080	2080	120
693	20231019	091600	12511395	2080	2085	2085	2080	54
694	20231019	091500	12399055	2090	2090	2090	2090	1
695	20231019	091400	12396965	2120	2120	2120	2120	0
696	20231019	091300	12396965	2120	2120	2120	2120	0
697	20231019	091200	12396965	2120	2120	2120	2120	0
698	20231019	091100	12396965	2120	2120	2120	2120	0
699	20231019	091000	12396965	2120	2120	2120	2120	0
700	20231019	090900	12396965	2120	2120	2120	2120	1
701	20231019	090800	12394845	2075	2080	2080	2075	281
702	20231019	090700	11810560	2130	2080	2130	2080	81
703	20231019	090600	11641990	2080	2080	2080	2080	100
704	20231019	090500	11433990	2135	2135	2135	2135	21
705	20231019	090400	11389155	2140	2140	2145	2140	681
706	20231019	090300	9930910	2140	2145	2145	2140	1081
707	20231019	090200	7617560	2145	2140	2145	2140	2902
708	20231019	090100	1407275	2140	2140	2145	2140	286
709	20231019	090000	794880	2070	2070	2070	2070	384