KissMeData/187660/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200700	293446261	1838	1838	1838	1838	5825
3	20231019	200600	293446261	1838	1838	1838	1838	0
4	20231019	200500	293446261	1838	1838	1838	1838	0
5	20231019	200400	293446261	1838	1838	1838	1838	0
6	20231019	200300	293446261	1838	1838	1838	1838	0
7	20231019	200200	293446261	1838	1838	1838	1838	0
8	20231019	200100	293446261	1838	1838	1838	1838	0
9	20231019	200000	293446261	1838	1838	1838	1838	0
10	20231019	195900	293446261	1838	1838	1838	1838	0
11	20231019	195800	293446261	1838	1838	1838	1838	0
12	20231019	195700	293446261	1838	1838	1838	1838	0
13	20231019	195600	293446261	1838	1838	1838	1838	0
14	20231019	195500	293446261	1838	1838	1838	1838	0
15	20231019	195400	293446261	1838	1838	1838	1838	0
16	20231019	195300	293446261	1838	1838	1838	1838	0
17	20231019	195200	293446261	1838	1838	1838	1838	0
18	20231019	195100	293446261	1838	1838	1838	1838	0
19	20231019	195000	293446261	1838	1838	1838	1838	0
20	20231019	194900	293446261	1838	1838	1838	1838	0
21	20231019	194800	293446261	1838	1838	1838	1838	0
22	20231019	194700	293446261	1838	1838	1838	1838	0
23	20231019	194600	293446261	1838	1838	1838	1838	0
24	20231019	194500	293446261	1838	1838	1838	1838	0
25	20231019	194400	293446261	1838	1838	1838	1838	0
26	20231019	194300	293446261	1838	1838	1838	1838	0
27	20231019	194200	293446261	1838	1838	1838	1838	0
28	20231019	194100	293446261	1838	1838	1838	1838	0
29	20231019	194000	293446261	1838	1838	1838	1838	0
30	20231019	193900	293446261	1838	1838	1838	1838	0
31	20231019	193800	293446261	1838	1838	1838	1838	0
32	20231019	193700	293446261	1838	1838	1838	1838	5825
33	20231019	193600	293446261	1838	1838	1838	1838	0
34	20231019	193500	293446261	1838	1838	1838	1838	0
35	20231019	193400	293446261	1838	1838	1838	1838	0
36	20231019	193300	293446261	1838	1838	1838	1838	0
37	20231019	193200	293446261	1838	1838	1838	1838	0
38	20231019	193100	293446261	1838	1838	1838	1838	0
39	20231019	193000	293446261	1838	1838	1838	1838	0
40	20231019	192900	293446261	1838	1838	1838	1838	0
41	20231019	192800	293446261	1838	1838	1838	1838	0
42	20231019	192700	293446261	1838	1838	1838	1838	0
43	20231019	192600	293446261	1838	1838	1838	1838	0
44	20231019	192500	293446261	1838	1838	1838	1838	0
45	20231019	192400	293446261	1838	1838	1838	1838	0
46	20231019	192300	293446261	1838	1838	1838	1838	0
47	20231019	192200	293446261	1838	1838	1838	1838	0
48	20231019	192100	293446261	1838	1838	1838	1838	0
49	20231019	192000	293446261	1838	1838	1838	1838	0
50	20231019	191900	293446261	1838	1838	1838	1838	0
51	20231019	191800	293446261	1838	1838	1838	1838	0
52	20231019	191700	293446261	1838	1838	1838	1838	0
53	20231019	191600	293446261	1838	1838	1838	1838	0
54	20231019	191500	293446261	1838	1838	1838	1838	0
55	20231019	191400	293446261	1838	1838	1838	1838	0
56	20231019	191300	293446261	1838	1838	1838	1838	0
57	20231019	191200	293446261	1838	1838	1838	1838	0
58	20231019	191100	293446261	1838	1838	1838	1838	0
59	20231019	191000	293446261	1838	1838	1838	1838	0
60	20231019	190900	293446261	1838	1838	1838	1838	0
61	20231019	190800	293446261	1838	1838	1838	1838	0
62	20231019	190700	293446261	1838	1838	1838	1838	5825
63	20231019	190600	293446261	1838	1838	1838	1838	0
64	20231019	190500	293446261	1838	1838	1838	1838	0
65	20231019	190400	293446261	1838	1838	1838	1838	0
66	20231019	190300	293446261	1838	1838	1838	1838	0
67	20231019	190200	293446261	1838	1838	1838	1838	0
68	20231019	190100	293446261	1838	1838	1838	1838	0
69	20231019	190000	293446261	1838	1838	1838	1838	0
70	20231019	185900	293446261	1838	1838	1838	1838	0
71	20231019	185800	293446261	1838	1838	1838	1838	0
72	20231019	185700	293446261	1838	1838	1838	1838	0
73	20231019	185600	293446261	1838	1838	1838	1838	0
74	20231019	185500	293446261	1838	1838	1838	1838	0
75	20231019	185400	293446261	1838	1838	1838	1838	0
76	20231019	185300	293446261	1838	1838	1838	1838	0
77	20231019	185200	293446261	1838	1838	1838	1838	0
78	20231019	185100	293446261	1838	1838	1838	1838	0
79	20231019	185000	293446261	1838	1838	1838	1838	0
80	20231019	184900	293446261	1838	1838	1838	1838	0
81	20231019	184800	293446261	1838	1838	1838	1838	0
82	20231019	184700	293446261	1838	1838	1838	1838	0
83	20231019	184600	293446261	1838	1838	1838	1838	0
84	20231019	184500	293446261	1838	1838	1838	1838	0
85	20231019	184400	293446261	1838	1838	1838	1838	0
86	20231019	184300	293446261	1838	1838	1838	1838	0
87	20231019	184200	293446261	1838	1838	1838	1838	0
88	20231019	184100	293446261	1838	1838	1838	1838	0
89	20231019	184000	293446261	1838	1838	1838	1838	0
90	20231019	183900	293446261	1838	1838	1838	1838	0
91	20231019	183800	293446261	1838	1838	1838	1838	0
92	20231019	183700	293446261	1838	1838	1838	1838	5825
93	20231019	183600	293446261	1838	1838	1838	1838	0
94	20231019	183500	293446261	1838	1838	1838	1838	0
95	20231019	183400	293446261	1838	1838	1838	1838	0
96	20231019	183300	293446261	1838	1838	1838	1838	0
97	20231019	183200	293446261	1838	1838	1838	1838	0
98	20231019	183100	293446261	1838	1838	1838	1838	0
99	20231019	183000	293446261	1838	1838	1838	1838	0
100	20231019	182900	293446261	1838	1838	1838	1838	0
101	20231019	182800	293446261	1838	1838	1838	1838	0
102	20231019	182700	293446261	1838	1838	1838	1838	0
103	20231019	182600	293446261	1838	1838	1838	1838	0
104	20231019	182500	293446261	1838	1838	1838	1838	0
105	20231019	182400	293446261	1838	1838	1838	1838	0
106	20231019	182300	293446261	1838	1838	1838	1838	0
107	20231019	182200	293446261	1838	1838	1838	1838	0
108	20231019	182100	293446261	1838	1838	1838	1838	0
109	20231019	182000	293446261	1838	1838	1838	1838	0
110	20231019	181900	293446261	1838	1838	1838	1838	0
111	20231019	181800	293446261	1838	1838	1838	1838	0
112	20231019	181700	293446261	1838	1838	1838	1838	0
113	20231019	181600	293446261	1838	1838	1838	1838	0
114	20231019	181500	293446261	1838	1838	1838	1838	0
115	20231019	181400	293446261	1838	1838	1838	1838	0
116	20231019	181300	293446261	1838	1838	1838	1838	0
117	20231019	181200	293446261	1838	1838	1838	1838	0
118	20231019	181100	293446261	1838	1838	1838	1838	0
119	20231019	181000	293446261	1838	1838	1838	1838	0
120	20231019	180900	293446261	1838	1838	1838	1838	0
121	20231019	180800	293446261	1838	1838	1838	1838	0
122	20231019	180700	293446261	1838	1838	1838	1838	5825
123	20231019	180600	293446261	1838	1838	1838	1838	0
124	20231019	180500	293446261	1838	1838	1838	1838	0
125	20231019	180400	293446261	1838	1838	1838	1838	0
126	20231019	180300	293446261	1838	1838	1838	1838	0
127	20231019	180200	293446261	1838	1838	1838	1838	0
128	20231019	180100	293446261	1838	1838	1838	1838	0
129	20231019	180000	293446261	1838	1838	1838	1838	0
130	20231019	175900	293446261	1838	1838	1838	1838	0
131	20231019	175800	293446261	1838	1838	1838	1838	0
132	20231019	175700	293446261	1838	1838	1838	1838	0
133	20231019	175600	293446261	1838	1838	1838	1838	0
134	20231019	175500	293446261	1838	1838	1838	1838	0
135	20231019	175400	293446261	1838	1838	1838	1838	0
136	20231019	175300	293446261	1838	1838	1838	1838	0
137	20231019	175200	293446261	1838	1838	1838	1838	0
138	20231019	175100	293446261	1838	1838	1838	1838	0
139	20231019	175000	293446261	1838	1838	1838	1838	0
140	20231019	174900	293446261	1838	1838	1838	1838	0
141	20231019	174800	293446261	1838	1838	1838	1838	0
142	20231019	174700	293446261	1838	1838	1838	1838	0
143	20231019	174600	293446261	1838	1838	1838	1838	0
144	20231019	174500	293446261	1838	1838	1838	1838	0
145	20231019	174400	293446261	1838	1838	1838	1838	0
146	20231019	174300	293446261	1838	1838	1838	1838	0
147	20231019	174200	293446261	1838	1838	1838	1838	0
148	20231019	174100	293446261	1838	1838	1838	1838	0
149	20231019	174000	293446261	1838	1838	1838	1838	0
150	20231019	173900	293446261	1838	1838	1838	1838	0
151	20231019	173800	293446261	1838	1838	1838	1838	0
152	20231019	173700	293446261	1838	1838	1838	1838	5825
153	20231019	173600	293446261	1838	1838	1838	1838	0
154	20231019	173500	293446261	1838	1838	1838	1838	0
155	20231019	173400	293446261	1838	1838	1838	1838	0
156	20231019	173300	293446261	1838	1838	1838	1838	0
157	20231019	173200	293446261	1838	1838	1838	1838	0
158	20231019	173100	293446261	1838	1838	1838	1838	0
159	20231019	173000	293446261	1838	1838	1838	1838	0
160	20231019	172900	293446261	1838	1838	1838	1838	0
161	20231019	172800	293446261	1838	1838	1838	1838	0
162	20231019	172700	293446261	1838	1838	1838	1838	0
163	20231019	172600	293446261	1838	1838	1838	1838	0
164	20231019	172500	293446261	1838	1838	1838	1838	0
165	20231019	172400	293446261	1838	1838	1838	1838	0
166	20231019	172300	293446261	1838	1838	1838	1838	0
167	20231019	172200	293446261	1838	1838	1838	1838	0
168	20231019	172100	293446261	1838	1838	1838	1838	0
169	20231019	172000	293446261	1838	1838	1838	1838	0
170	20231019	171900	293446261	1838	1838	1838	1838	0
171	20231019	171800	293446261	1838	1838	1838	1838	0
172	20231019	171700	293446261	1838	1838	1838	1838	0
173	20231019	171600	293446261	1838	1838	1838	1838	0
174	20231019	171500	293446261	1838	1838	1838	1838	0
175	20231019	171400	293446261	1838	1838	1838	1838	0
176	20231019	171300	293446261	1838	1838	1838	1838	0
177	20231019	171200	293446261	1838	1838	1838	1838	0
178	20231019	171100	293446261	1838	1838	1838	1838	0
179	20231019	171000	293446261	1838	1838	1838	1838	0
180	20231019	170900	293446261	1838	1838	1838	1838	0
181	20231019	170800	293446261	1838	1838	1838	1838	0
182	20231019	170700	293446261	1838	1838	1838	1838	5825
183	20231019	170600	293446261	1838	1838	1838	1838	0
184	20231019	170500	293446261	1838	1838	1838	1838	0
185	20231019	170400	293446261	1838	1838	1838	1838	0
186	20231019	170300	293446261	1838	1838	1838	1838	0
187	20231019	170200	293446261	1838	1838	1838	1838	0
188	20231019	170100	293446261	1838	1838	1838	1838	0
189	20231019	170000	293446261	1838	1838	1838	1838	0
190	20231019	165900	293446261	1838	1838	1838	1838	0
191	20231019	165800	293446261	1838	1838	1838	1838	0
192	20231019	165700	293446261	1838	1838	1838	1838	0
193	20231019	165600	293446261	1838	1838	1838	1838	0
194	20231019	165500	293446261	1838	1838	1838	1838	0
195	20231019	165400	293446261	1838	1838	1838	1838	0
196	20231019	165300	293446261	1838	1838	1838	1838	0
197	20231019	165200	293446261	1838	1838	1838	1838	0
198	20231019	165100	293446261	1838	1838	1838	1838	0
199	20231019	165000	293446261	1838	1838	1838	1838	0
200	20231019	164900	293446261	1838	1838	1838	1838	0
201	20231019	164800	293446261	1838	1838	1838	1838	0
202	20231019	164700	293446261	1838	1838	1838	1838	0
203	20231019	164600	293446261	1838	1838	1838	1838	0
204	20231019	164500	293446261	1838	1838	1838	1838	0
205	20231019	164400	293446261	1838	1838	1838	1838	0
206	20231019	164300	293446261	1838	1838	1838	1838	0
207	20231019	164200	293446261	1838	1838	1838	1838	0
208	20231019	164100	293446261	1838	1838	1838	1838	0
209	20231019	164000	293446261	1838	1838	1838	1838	0
210	20231019	163900	293446261	1838	1838	1838	1838	0
211	20231019	163800	293446261	1838	1838	1838	1838	0
212	20231019	163700	293446261	1838	1838	1838	1838	5825
213	20231019	163600	293446261	1838	1838	1838	1838	0
214	20231019	163500	293446261	1838	1838	1838	1838	0
215	20231019	163400	293446261	1838	1838	1838	1838	0
216	20231019	163300	293446261	1838	1838	1838	1838	0
217	20231019	163200	293446261	1838	1838	1838	1838	0
218	20231019	163100	293446261	1838	1838	1838	1838	0
219	20231019	163000	293446261	1838	1838	1838	1838	0
220	20231019	162900	293446261	1838	1838	1838	1838	0
221	20231019	162800	293446261	1838	1838	1838	1838	0
222	20231019	162700	293446261	1838	1838	1838	1838	0
223	20231019	162600	293446261	1838	1838	1838	1838	0
224	20231019	162500	293446261	1838	1838	1838	1838	0
225	20231019	162400	293446261	1838	1838	1838	1838	0
226	20231019	162300	293446261	1838	1838	1838	1838	0
227	20231019	162200	293446261	1838	1838	1838	1838	0
228	20231019	162100	293446261	1838	1838	1838	1838	0
229	20231019	162000	293446261	1838	1838	1838	1838	0
230	20231019	161900	293446261	1838	1838	1838	1838	0
231	20231019	161800	293446261	1838	1838	1838	1838	0
232	20231019	161700	293446261	1838	1838	1838	1838	0
233	20231019	161600	293446261	1838	1838	1838	1838	0
234	20231019	161500	293446261	1838	1838	1838	1838	0
235	20231019	161400	293446261	1838	1838	1838	1838	0
236	20231019	161300	293446261	1838	1838	1838	1838	0
237	20231019	161200	293446261	1838	1838	1838	1838	0
238	20231019	161100	293446261	1838	1838	1838	1838	0
239	20231019	161000	293446261	1838	1838	1838	1838	0
240	20231019	160900	293446261	1838	1838	1838	1838	0
241	20231019	160800	293446261	1838	1838	1838	1838	0
242	20231019	160700	293446261	1838	1838	1838	1838	5825
243	20231019	160600	293446261	1838	1838	1838	1838	0
244	20231019	160500	293446261	1838	1838	1838	1838	0
245	20231019	160400	293446261	1838	1838	1838	1838	0
246	20231019	160300	293446261	1838	1838	1838	1838	0
247	20231019	160200	293446261	1838	1838	1838	1838	0
248	20231019	160100	293446261	1838	1838	1838	1838	0
249	20231019	160000	293446261	1838	1838	1838	1838	0
250	20231019	155900	293446261	1838	1838	1838	1838	0
251	20231019	155800	293446261	1838	1838	1838	1838	0
252	20231019	155700	293446261	1838	1838	1838	1838	0
253	20231019	155600	293446261	1838	1838	1838	1838	0
254	20231019	155500	293446261	1838	1838	1838	1838	0
255	20231019	155400	293446261	1838	1838	1838	1838	0
256	20231019	155300	293446261	1838	1838	1838	1838	0
257	20231019	155200	293446261	1838	1838	1838	1838	0
258	20231019	155100	293446261	1838	1838	1838	1838	0
259	20231019	155000	293446261	1838	1838	1838	1838	0
260	20231019	154900	293446261	1838	1838	1838	1838	0
261	20231019	154800	293446261	1838	1838	1838	1838	0
262	20231019	154700	293446261	1838	1838	1838	1838	0
263	20231019	154600	293446261	1838	1838	1838	1838	0
264	20231019	154500	293446261	1838	1838	1838	1838	0
265	20231019	154400	293446261	1838	1838	1838	1838	0
266	20231019	154300	293446261	1838	1838	1838	1838	0
267	20231019	154200	293446261	1838	1838	1838	1838	0
268	20231019	154100	293446261	1838	1838	1838	1838	0
269	20231019	154000	293446261	1838	1838	1838	1838	0
270	20231019	153900	293446261	1838	1838	1838	1838	0
271	20231019	153800	293446261	1838	1838	1838	1838	0
272	20231019	153700	293446261	1838	1838	1838	1838	5825
273	20231019	153600	293446261	1838	1838	1838	1838	0
274	20231019	153500	293446261	1838	1838	1838	1838	0
275	20231019	153400	293446261	1838	1838	1838	1838	0
276	20231019	153300	293446261	1838	1838	1838	1838	0
277	20231019	153200	293446261	1838	1838	1838	1838	0
278	20231019	153100	293446261	1838	1838	1838	1838	0
279	20231019	153000	293446261	1838	1838	1838	1838	5825
280	20231019	152900	282739911	1820	1820	1820	1820	0
281	20231019	152800	282739911	1820	1820	1820	1820	0
282	20231019	152700	282739911	1820	1820	1820	1820	0
283	20231019	152600	282739911	1820	1820	1820	1820	0
284	20231019	152500	282739911	1820	1820	1820	1820	0
285	20231019	152400	282739911	1820	1820	1820	1820	0
286	20231019	152300	282739911	1820	1820	1820	1820	0
287	20231019	152200	282739911	1820	1820	1820	1820	0
288	20231019	152100	282739911	1820	1820	1820	1820	0
289	20231019	152000	282739911	1820	1820	1820	1820	0
290	20231019	151900	282739911	1820	1819	1820	1819	4000
291	20231019	151800	275461557	1819	1819	1819	1819	0
292	20231019	151700	275461557	1819	1819	1819	1819	0
293	20231019	151600	275461557	1819	1819	1819	1819	1
294	20231019	151500	275459738	1808	1811	1811	1808	200
295	20231019	151400	275098078	1810	1810	1810	1810	0
296	20231019	151300	275098078	1810	1810	1810	1810	450
297	20231019	151200	274283578	1820	1820	1820	1820	10
298	20231019	151100	274265378	1820	1820	1820	1820	0
299	20231019	151000	274265378	1820	1820	1820	1820	0
300	20231019	150900	274265378	1820	1820	1820	1820	0
301	20231019	150800	274265378	1820	1820	1820	1820	0
302	20231019	150700	274265378	1820	1819	1820	1819	150
303	20231019	150600	273992379	1822	1822	1822	1822	0
304	20231019	150500	273992379	1822	1822	1822	1822	0
305	20231019	150400	273992379	1822	1819	1822	1819	35
306	20231019	150300	273928612	1817	1816	1817	1816	195
307	20231019	150200	273574427	1806	1806	1806	1806	0
308	20231019	150100	273574427	1806	1806	1806	1806	0
309	20231019	150000	273574427	1806	1807	1807	1806	110
310	20231019	145900	273375757	1816	1809	1816	1809	707
311	20231019	145800	272093830	1807	1807	1807	1807	0
312	20231019	145700	272093830	1807	1807	1807	1807	0
313	20231019	145600	272093830	1807	1807	1807	1807	0
314	20231019	145500	272093830	1807	1805	1807	1805	42
315	20231019	145400	272018000	1805	1805	1805	1805	299
316	20231019	145300	271478305	1805	1805	1805	1805	1
317	20231019	145200	271476500	1805	1805	1805	1805	3160
318	20231019	145100	265772700	1807	1805	1807	1805	450
319	20231019	145000	264959950	1805	1805	1805	1805	391
320	20231019	144900	264254195	1805	1804	1805	1804	2000
321	20231019	144800	260644780	1800	1800	1800	1800	0
322	20231019	144700	260644780	1800	1800	1800	1800	0
323	20231019	144600	260644780	1800	1800	1800	1800	0
324	20231019	144500	260644780	1800	1801	1801	1800	2054
325	20231019	144400	256947157	1804	1804	1804	1804	0
326	20231019	144300	256947157	1804	1804	1804	1804	1
327	20231019	144200	256945353	1801	1801	1801	1801	0
328	20231019	144100	256945353	1801	1801	1801	1801	600
329	20231019	144000	255864753	1801	1802	1802	1801	4041
330	20231019	143900	248586718	1802	1802	1802	1802	0
331	20231019	143800	248586718	1802	1802	1802	1802	1677
332	20231019	143700	245564764	1803	1803	1803	1803	5
333	20231019	143600	245555749	1803	1803	1803	1803	277
334	20231019	143500	245056318	1803	1803	1803	1803	0
335	20231019	143400	245056318	1803	1803	1803	1803	0
336	20231019	143300	245056318	1803	1803	1803	1803	0
337	20231019	143200	245056318	1803	1803	1803	1803	0
338	20231019	143100	245056318	1803	1803	1803	1803	0
339	20231019	143000	245056318	1803	1803	1803	1803	0
340	20231019	142900	245056318	1803	1803	1803	1803	287
341	20231019	142800	244538857	1803	1803	1803	1803	11
342	20231019	142700	244519024	1804	1804	1804	1804	13
343	20231019	142600	244495572	1804	1804	1804	1804	0
344	20231019	142500	244495572	1804	1804	1804	1804	0
345	20231019	142400	244495572	1804	1804	1804	1804	1
346	20231019	142300	244493768	1803	1803	1803	1803	0
347	20231019	142200	244493768	1803	1803	1803	1803	0
348	20231019	142100	244493768	1803	1803	1803	1803	0
349	20231019	142000	244493768	1803	1803	1803	1803	274
350	20231019	141900	243999746	1803	1803	1803	1803	501
351	20231019	141800	243096443	1804	1804	1804	1804	0
352	20231019	141700	243096443	1804	1804	1804	1804	0
353	20231019	141600	243096443	1804	1804	1804	1804	0
354	20231019	141500	243096443	1804	1804	1804	1804	0
355	20231019	141400	243096443	1804	1804	1804	1804	1
356	20231019	141300	243094639	1802	1802	1802	1802	0
357	20231019	141200	243094639	1802	1802	1802	1802	2736
358	20231019	141100	238164367	1804	1804	1804	1804	0
359	20231019	141000	238164367	1804	1804	1804	1804	0
360	20231019	140900	238164367	1804	1804	1804	1804	1
361	20231019	140800	238162563	1804	1804	1804	1804	1
362	20231019	140700	238160759	1802	1802	1802	1802	0
363	20231019	140600	238160759	1802	1802	1802	1802	61
364	20231019	140500	238050837	1802	1802	1802	1802	61
365	20231019	140400	237940915	1803	1803	1803	1803	0
366	20231019	140300	237940915	1803	1803	1803	1803	0
367	20231019	140200	237940915	1803	1803	1803	1803	0
368	20231019	140100	237940915	1803	1803	1803	1803	39
369	20231019	140000	237870598	1803	1803	1803	1803	0
370	20231019	135900	237870598	1803	1802	1803	1802	468
371	20231019	135800	237027085	1802	1802	1802	1802	277
372	20231019	135700	236527931	1802	1802	1802	1802	0
373	20231019	135600	236527931	1802	1801	1802	1801	602
374	20231019	135500	235443551	1801	1801	1801	1801	0
375	20231019	135400	235443551	1801	1801	1801	1801	1
376	20231019	135300	235441750	1802	1802	1802	1802	17
377	20231019	135200	235411116	1802	1802	1802	1802	442
378	20231019	135100	234614632	1803	1803	1803	1803	471
379	20231019	135000	233765419	1803	1803	1803	1803	0
380	20231019	134900	233765419	1803	1804	1804	1803	86
381	20231019	134800	233610360	1805	1805	1805	1805	0
382	20231019	134700	233610360	1805	1805	1805	1805	0
383	20231019	134600	233610360	1805	1805	1805	1805	20
384	20231019	134500	233574260	1805	1805	1805	1805	1
385	20231019	134400	233572455	1803	1803	1803	1803	0
386	20231019	134300	233572455	1803	1803	1803	1803	0
387	20231019	134200	233572455	1803	1804	1804	1803	1186
388	20231019	134100	231434092	1804	1804	1804	1804	807
389	20231019	134000	229978264	1805	1806	1806	1805	3681
390	20231019	133900	223333559	1806	1806	1806	1806	0
391	20231019	133800	223333559	1806	1806	1806	1806	0
392	20231019	133700	223333559	1806	1806	1806	1806	563
393	20231019	133600	222316781	1806	1806	1806	1806	700
394	20231019	133500	221052581	1807	1807	1807	1807	46
395	20231019	133400	220969459	1807	1808	1808	1807	100
396	20231019	133300	220788707	1808	1808	1808	1808	50
397	20231019	133200	220698307	1809	1809	1809	1809	0
398	20231019	133100	220698307	1809	1809	1809	1809	0
399	20231019	133000	220698307	1809	1809	1809	1809	72
400	20231019	132900	220568059	1810	1810	1810	1810	2
401	20231019	132800	220564439	1811	1812	1812	1811	3
402	20231019	132700	220559005	1811	1812	1812	1811	501
403	20231019	132600	219651393	1812	1812	1812	1812	500
404	20231019	132500	218745393	1813	1813	1813	1813	0
405	20231019	132400	218745393	1813	1813	1813	1813	0
406	20231019	132300	218745393	1813	1813	1813	1813	1
407	20231019	132200	218743580	1815	1815	1815	1815	0
408	20231019	132100	218743580	1815	1815	1815	1815	0
409	20231019	132000	218743580	1815	1815	1815	1814	420
410	20231019	131900	217981480	1815	1815	1815	1815	0
411	20231019	131800	217981480	1815	1815	1815	1815	0
412	20231019	131700	217981480	1815	1815	1815	1815	0
413	20231019	131600	217981480	1815	1815	1815	1815	0
414	20231019	131500	217981480	1815	1815	1815	1815	0
415	20231019	131400	217981480	1815	1815	1815	1815	0
416	20231019	131300	217981480	1815	1815	1815	1815	0
417	20231019	131200	217981480	1815	1815	1815	1815	120
418	20231019	131100	217763680	1815	1815	1815	1815	180
419	20231019	131000	217436980	1815	1815	1815	1815	0
420	20231019	130900	217436980	1815	1815	1815	1815	5
421	20231019	130800	217427905	1815	1815	1815	1815	1
422	20231019	130700	217426090	1815	1814	1815	1814	2
423	20231019	130600	217422461	1815	1815	1815	1815	0
424	20231019	130500	217422461	1815	1815	1815	1815	0
425	20231019	130400	217422461	1815	1815	1815	1815	0
426	20231019	130300	217422461	1815	1815	1815	1815	0
427	20231019	130200	217422461	1815	1815	1815	1815	0
428	20231019	130100	217422461	1815	1815	1815	1815	0
429	20231019	130000	217422461	1815	1815	1815	1815	0
430	20231019	125900	217422461	1815	1815	1815	1815	0
431	20231019	125800	217422461	1815	1815	1815	1815	0
432	20231019	125700	217422461	1815	1815	1815	1815	16
433	20231019	125600	217393421	1815	1815	1815	1815	0
434	20231019	125500	217393421	1815	1815	1815	1815	0
435	20231019	125400	217393421	1815	1815	1815	1815	0
436	20231019	125300	217393421	1815	1815	1815	1815	10
437	20231019	125200	217375271	1815	1815	1815	1815	0
438	20231019	125100	217375271	1815	1815	1815	1815	3
439	20231019	125000	217369826	1815	1815	1815	1815	0
440	20231019	124900	217369826	1815	1815	1815	1815	24
441	20231019	124800	217326266	1815	1815	1815	1815	0
442	20231019	124700	217326266	1815	1815	1815	1815	65
443	20231019	124600	217208291	1815	1815	1815	1815	0
444	20231019	124500	217208291	1815	1815	1815	1815	0
445	20231019	124400	217208291	1815	1815	1815	1815	0
446	20231019	124300	217208291	1815	1815	1815	1815	0
447	20231019	124200	217208291	1815	1815	1815	1815	0
448	20231019	124100	217208291	1815	1815	1815	1815	0
449	20231019	124000	217208291	1815	1815	1815	1815	0
450	20231019	123900	217208291	1815	1815	1815	1815	0
451	20231019	123800	217208291	1815	1815	1815	1815	0
452	20231019	123700	217208291	1815	1815	1815	1815	1
453	20231019	123600	217206476	1807	1807	1807	1807	0
454	20231019	123500	217206476	1807	1810	1810	1807	1600
455	20231019	123400	214315186	1815	1815	1815	1815	0
456	20231019	123300	214315186	1815	1815	1815	1815	0
457	20231019	123200	214315186	1815	1815	1815	1815	0
458	20231019	123100	214315186	1815	1815	1815	1815	7
459	20231019	123000	214302481	1807	1807	1807	1807	12
460	20231019	122900	214280797	1807	1807	1807	1807	88
461	20231019	122800	214121781	1806	1806	1806	1806	0
462	20231019	122700	214121781	1806	1806	1806	1806	435
463	20231019	122600	213336171	1806	1806	1806	1806	0
464	20231019	122500	213336171	1806	1806	1806	1806	303
465	20231019	122400	212788953	1807	1815	1815	1807	152
466	20231019	122300	212514257	1807	1807	1807	1807	132
467	20231019	122200	212275733	1815	1815	1815	1815	0
468	20231019	122100	212275733	1815	1806	1815	1806	407
469	20231019	122000	211540682	1806	1806	1806	1806	112
470	20231019	121900	211338410	1806	1806	1806	1806	1
471	20231019	121800	211336604	1806	1806	1806	1806	427
472	20231019	121700	210565442	1806	1806	1806	1806	0
473	20231019	121600	210565442	1806	1806	1806	1806	0
474	20231019	121500	210565442	1806	1806	1806	1806	150
475	20231019	121400	210294542	1806	1806	1806	1806	1898
476	20231019	121300	206866754	1806	1806	1806	1806	80
477	20231019	121200	206722274	1814	1814	1814	1814	0
478	20231019	121100	206722274	1814	1814	1814	1814	2
479	20231019	121000	206718646	1814	1814	1814	1814	0
480	20231019	120900	206718646	1814	1814	1814	1814	3470
481	20231019	120800	200424066	1814	1814	1814	1814	800
482	20231019	120700	198972866	1814	1814	1814	1814	611
483	20231019	120600	197864512	1814	1814	1814	1814	0
484	20231019	120500	197864512	1814	1813	1814	1813	4841
485	20231019	120400	189083213	1814	1813	1814	1806	1977
486	20231019	120300	185508649	1813	1813	1813	1813	274
487	20231019	120200	185011887	1812	1813	1813	1812	1002
488	20231019	120100	183196262	1812	1812	1812	1812	852
489	20231019	120000	181652438	1812	1812	1812	1812	0
490	20231019	115900	181652438	1812	1812	1812	1812	0
491	20231019	115800	181652438	1812	1812	1812	1812	0
492	20231019	115700	181652438	1812	1812	1812	1812	0
493	20231019	115600	181652438	1812	1812	1812	1812	2
494	20231019	115500	181648814	1812	1812	1812	1812	0
495	20231019	115400	181648814	1812	1812	1812	1812	1
496	20231019	115300	181647002	1813	1813	1813	1813	0
497	20231019	115200	181647002	1813	1813	1813	1813	0
498	20231019	115100	181647002	1813	1813	1813	1813	0
499	20231019	115000	181647002	1813	1813	1813	1813	0
500	20231019	114900	181647002	1813	1813	1813	1813	0
501	20231019	114800	181647002	1813	1813	1813	1813	0
502	20231019	114700	181647002	1813	1813	1813	1813	0
503	20231019	114600	181647002	1813	1813	1813	1813	0
504	20231019	114500	181647002	1813	1813	1813	1813	0
505	20231019	114400	181647002	1813	1813	1813	1813	0
506	20231019	114300	181647002	1813	1813	1813	1813	0
507	20231019	114200	181647002	1813	1813	1813	1813	0
508	20231019	114100	181647002	1813	1813	1813	1813	0
509	20231019	114000	181647002	1813	1813	1813	1813	0
510	20231019	113900	181647002	1813	1813	1813	1813	0
511	20231019	113800	181647002	1813	1813	1813	1813	0
512	20231019	113700	181647002	1813	1813	1813	1813	0
513	20231019	113600	181647002	1813	1813	1813	1813	20
514	20231019	113500	181610742	1814	1814	1814	1814	0
515	20231019	113400	181610742	1814	1814	1814	1814	0
516	20231019	113300	181610742	1814	1814	1814	1814	0
517	20231019	113200	181610742	1814	1814	1814	1814	0
518	20231019	113100	181610742	1814	1814	1814	1814	0
519	20231019	113000	181610742	1814	1814	1814	1814	1
520	20231019	112900	181608928	1814	1814	1814	1814	0
521	20231019	112800	181608928	1814	1814	1814	1814	0
522	20231019	112700	181608928	1814	1814	1814	1814	0
523	20231019	112600	181608928	1814	1814	1814	1814	0
524	20231019	112500	181608928	1814	1812	1814	1809	501
525	20231019	112400	180701940	1812	1812	1812	1812	0
526	20231019	112300	180701940	1812	1812	1812	1812	0
527	20231019	112200	180701940	1812	1812	1812	1812	0
528	20231019	112100	180701940	1812	1812	1812	1812	800
529	20231019	112000	179252340	1810	1810	1810	1810	0
530	20231019	111900	179252340	1810	1810	1810	1810	0
531	20231019	111800	179252340	1810	1810	1810	1810	0
532	20231019	111700	179252340	1810	1810	1810	1810	0
533	20231019	111600	179252340	1810	1810	1810	1810	0
534	20231019	111500	179252340	1810	1810	1810	1810	0
535	20231019	111400	179252340	1810	1810	1810	1810	628
536	20231019	111300	178115660	1813	1813	1813	1813	1
537	20231019	111200	178113847	1810	1811	1811	1810	9
538	20231019	111100	178097552	1813	1813	1813	1813	0
539	20231019	111000	178097552	1813	1813	1813	1813	1
540	20231019	110900	178095739	1809	1809	1809	1809	0
541	20231019	110800	178095739	1809	1809	1809	1809	0
542	20231019	110700	178095739	1809	1810	1810	1809	1000
543	20231019	110600	176286248	1810	1810	1810	1810	170
544	20231019	110500	175978548	1814	1811	1814	1811	1335
545	20231019	110400	173560227	1814	1814	1814	1814	0
546	20231019	110300	173560227	1814	1814	1814	1814	0
547	20231019	110200	173560227	1814	1814	1814	1814	0
548	20231019	110100	173560227	1814	1814	1814	1814	0
549	20231019	110000	173560227	1814	1814	1814	1814	13
550	20231019	105900	173536645	1814	1814	1814	1814	0
551	20231019	105800	173536645	1814	1814	1814	1814	0
552	20231019	105700	173536645	1814	1814	1814	1814	0
553	20231019	105600	173536645	1814	1815	1815	1814	325
554	20231019	105500	172946795	1815	1814	1815	1814	277
555	20231019	105400	172444315	1815	1815	1815	1815	0
556	20231019	105300	172444315	1815	1815	1815	1815	0
557	20231019	105200	172444315	1815	1815	1815	1815	0
558	20231019	105100	172444315	1815	1815	1815	1815	0
559	20231019	105000	172444315	1815	1815	1815	1815	0
560	20231019	104900	172444315	1815	1815	1815	1815	0
561	20231019	104800	172444315	1815	1815	1815	1815	0
562	20231019	104700	172444315	1815	1815	1815	1815	0
563	20231019	104600	172444315	1815	1815	1815	1815	0
564	20231019	104500	172444315	1815	1815	1815	1815	0
565	20231019	104400	172444315	1815	1815	1815	1815	5146
566	20231019	104300	163104325	1818	1818	1818	1818	0
567	20231019	104200	163104325	1818	1817	1818	1817	82
568	20231019	104100	162955281	1818	1818	1818	1818	0
569	20231019	104000	162955281	1818	1816	1818	1816	1100
570	20231019	103900	160955667	1818	1816	1818	1815	221
571	20231019	103800	160554188	1816	1817	1817	1809	372
572	20231019	103700	159878292	1817	1817	1817	1817	727
573	20231019	103600	158557333	1817	1817	1817	1817	0
574	20231019	103500	158557333	1817	1817	1817	1817	0
575	20231019	103400	158557333	1817	1817	1817	1817	0
576	20231019	103300	158557333	1817	1817	1817	1817	0
577	20231019	103200	158557333	1817	1817	1817	1817	0
578	20231019	103100	158557333	1817	1817	1817	1817	0
579	20231019	103000	158557333	1817	1812	1817	1812	2
580	20231019	102900	158553704	1809	1809	1809	1809	0
581	20231019	102800	158553704	1809	1811	1811	1809	2552
582	20231019	102700	153936385	1810	1812	1812	1810	500
583	20231019	102600	153030769	1819	1815	1819	1815	101
584	20231019	102500	152847450	1814	1814	1814	1814	1494
585	20231019	102400	150137334	1814	1814	1814	1814	2
586	20231019	102300	150133706	1806	1806	1806	1806	1515
587	20231019	102200	147397616	1814	1814	1814	1814	0
588	20231019	102100	147397616	1814	1814	1814	1814	1
589	20231019	102000	147395802	1805	1807	1807	1805	450
590	20231019	101900	146583146	1805	1805	1805	1805	0
591	20231019	101800	146583146	1805	1805	1805	1805	0
592	20231019	101700	146583146	1805	1805	1805	1805	0
593	20231019	101600	146583146	1805	1805	1805	1805	0
594	20231019	101500	146583146	1805	1805	1805	1805	0
595	20231019	101400	146583146	1805	1805	1805	1805	10
596	20231019	101300	146565096	1814	1814	1814	1814	1
597	20231019	101200	146563282	1814	1814	1814	1814	0
598	20231019	101100	146563282	1814	1814	1814	1814	0
599	20231019	101000	146563282	1814	1814	1814	1814	1
600	20231019	100900	146561468	1802	1802	1802	1802	0
601	20231019	100800	146561468	1802	1809	1809	1802	10958
602	20231019	100700	126800092	1821	1821	1821	1821	0
603	20231019	100600	126800092	1821	1807	1821	1807	9
604	20231019	100500	126783815	1807	1813	1813	1807	8163
605	20231019	100400	112015528	1813	1820	1820	1813	482
606	20231019	100300	111141586	1820	1820	1820	1820	1
607	20231019	100200	111139766	1820	1822	1822	1820	352
608	20231019	100100	110499064	1833	1833	1833	1833	0
609	20231019	100000	110499064	1833	1833	1833	1833	1
610	20231019	095900	110497231	1822	1822	1822	1822	0
611	20231019	095800	110497231	1822	1822	1822	1822	0
612	20231019	095700	110497231	1822	1822	1822	1822	1
613	20231019	095600	110495409	1833	1821	1833	1821	16
614	20231019	095500	110466141	1821	1821	1821	1821	0
615	20231019	095400	110466141	1821	1821	1821	1821	42
616	20231019	095300	110389659	1820	1821	1821	1820	309
617	20231019	095200	109827063	1820	1820	1820	1820	0
618	20231019	095100	109827063	1820	1820	1820	1820	0
619	20231019	095000	109827063	1820	1821	1821	1820	500
620	20231019	094900	108917062	1838	1838	1838	1838	80
621	20231019	094800	108770022	1840	1829	1840	1829	200
622	20231019	094700	108403070	1818	1818	1818	1818	0
623	20231019	094600	108403070	1818	1818	1818	1818	0
624	20231019	094500	108403070	1818	1818	1818	1818	1
625	20231019	094400	108401252	1820	1820	1820	1820	433
626	20231019	094300	107613192	1829	1829	1829	1829	1170
627	20231019	094200	105473262	1829	1822	1829	1822	1200
628	20231019	094100	103283369	1822	1822	1822	1822	600
629	20231019	094000	102190169	1822	1810	1822	1810	118
630	20231019	093900	101975252	1807	1814	1814	1807	1924
631	20231019	093800	98495978	1820	1820	1820	1820	1155
632	20231019	093700	96393878	1820	1819	1821	1819	322
633	20231019	093600	95807821	1816	1815	1816	1815	327
634	20231019	093500	95214004	1813	1813	1813	1813	269
635	20231019	093400	94726307	1812	1812	1812	1812	229
636	20231019	093300	94311359	1812	1812	1812	1812	0
637	20231019	093200	94311359	1812	1806	1812	1806	7
638	20231019	093100	94298685	1812	1812	1812	1812	5
639	20231019	093000	94289625	1805	1806	1806	1805	630
640	20231019	092900	93152325	1811	1811	1811	1811	90
641	20231019	092800	92989335	1806	1806	1806	1806	10
642	20231019	092700	92971275	1806	1802	1806	1802	665
643	20231019	092600	91770765	1802	1802	1802	1802	32
644	20231019	092500	91713101	1801	1801	1801	1801	0
645	20231019	092400	91713101	1801	1804	1804	1801	2701
646	20231019	092300	86847434	1805	1804	1805	1804	4
647	20231019	092200	86840215	1806	1808	1810	1804	3279
648	20231019	092100	80912493	1809	1811	1811	1809	1824
649	20231019	092000	77610923	1811	1811	1811	1811	400
650	20231019	091900	76886523	1812	1814	1814	1811	613
651	20231019	091800	75775322	1814	1818	1818	1814	500
652	20231019	091700	74868294	1818	1817	1818	1814	3421
653	20231019	091600	68659378	1818	1818	1818	1818	3
654	20231019	091500	68653924	1817	1821	1821	1817	756
655	20231019	091400	67278407	1825	1824	1825	1821	209
656	20231019	091300	66897649	1823	1821	1823	1821	50
657	20231019	091200	66806539	1821	1822	1822	1821	4283
658	20231019	091100	59004196	1821	1825	1825	1821	1700
659	20231019	091000	55903693	1825	1827	1827	1824	2664
660	20231019	090900	51041687	1828	1834	1834	1828	2825
661	20231019	090800	45869434	1834	1834	1834	1834	28
662	20231019	090700	45818082	1835	1836	1836	1835	3488
663	20231019	090600	39417577	1835	1842	1842	1835	5659
664	20231019	090500	28994263	1843	1843	1843	1842	332
665	20231019	090400	28382697	1842	1842	1842	1842	0
666	20231019	090300	28382697	1842	1853	1853	1842	2914
667	20231019	090200	22990170	1853	1860	1860	1853	5
668	20231019	090100	22980889	1852	1852	1852	1852	3175
669	20231019	090000	17100789	1853	1852	1879	1852	9230