KissMeData/187660/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200900	92985188	1762	1762	1762	1762	2000
3	20231023	200800	92985188	1762	1762	1762	1762	0
4	20231023	200700	92985188	1762	1762	1762	1762	0
5	20231023	200600	92985188	1762	1762	1762	1762	0
6	20231023	200500	92985188	1762	1762	1762	1762	0
7	20231023	200400	92985188	1762	1762	1762	1762	0
8	20231023	200300	92985188	1762	1762	1762	1762	0
9	20231023	200200	92985188	1762	1762	1762	1762	0
10	20231023	200100	92985188	1762	1762	1762	1762	0
11	20231023	200000	92985188	1762	1762	1762	1762	0
12	20231023	195900	92985188	1762	1762	1762	1762	0
13	20231023	195800	92985188	1762	1762	1762	1762	0
14	20231023	195700	92985188	1762	1762	1762	1762	0
15	20231023	195600	92985188	1762	1762	1762	1762	0
16	20231023	195500	92985188	1762	1762	1762	1762	0
17	20231023	195400	92985188	1762	1762	1762	1762	0
18	20231023	195300	92985188	1762	1762	1762	1762	0
19	20231023	195200	92985188	1762	1762	1762	1762	0
20	20231023	195100	92985188	1762	1762	1762	1762	0
21	20231023	195000	92985188	1762	1762	1762	1762	0
22	20231023	194900	92985188	1762	1762	1762	1762	0
23	20231023	194800	92985188	1762	1762	1762	1762	0
24	20231023	194700	92985188	1762	1762	1762	1762	0
25	20231023	194600	92985188	1762	1762	1762	1762	0
26	20231023	194500	92985188	1762	1762	1762	1762	0
27	20231023	194400	92985188	1762	1762	1762	1762	0
28	20231023	194300	92985188	1762	1762	1762	1762	0
29	20231023	194200	92985188	1762	1762	1762	1762	0
30	20231023	194100	92985188	1762	1762	1762	1762	0
31	20231023	194000	92985188	1762	1762	1762	1762	0
32	20231023	193900	92985188	1762	1762	1762	1762	2000
33	20231023	193800	92985188	1762	1762	1762	1762	0
34	20231023	193700	92985188	1762	1762	1762	1762	0
35	20231023	193600	92985188	1762	1762	1762	1762	0
36	20231023	193500	92985188	1762	1762	1762	1762	0
37	20231023	193400	92985188	1762	1762	1762	1762	0
38	20231023	193300	92985188	1762	1762	1762	1762	0
39	20231023	193200	92985188	1762	1762	1762	1762	0
40	20231023	193100	92985188	1762	1762	1762	1762	0
41	20231023	193000	92985188	1762	1762	1762	1762	0
42	20231023	192900	92985188	1762	1762	1762	1762	0
43	20231023	192800	92985188	1762	1762	1762	1762	0
44	20231023	192700	92985188	1762	1762	1762	1762	0
45	20231023	192600	92985188	1762	1762	1762	1762	0
46	20231023	192500	92985188	1762	1762	1762	1762	0
47	20231023	192400	92985188	1762	1762	1762	1762	0
48	20231023	192300	92985188	1762	1762	1762	1762	0
49	20231023	192200	92985188	1762	1762	1762	1762	0
50	20231023	192100	92985188	1762	1762	1762	1762	0
51	20231023	192000	92985188	1762	1762	1762	1762	0
52	20231023	191900	92985188	1762	1762	1762	1762	0
53	20231023	191800	92985188	1762	1762	1762	1762	0
54	20231023	191700	92985188	1762	1762	1762	1762	0
55	20231023	191600	92985188	1762	1762	1762	1762	0
56	20231023	191500	92985188	1762	1762	1762	1762	0
57	20231023	191400	92985188	1762	1762	1762	1762	0
58	20231023	191300	92985188	1762	1762	1762	1762	0
59	20231023	191200	92985188	1762	1762	1762	1762	0
60	20231023	191100	92985188	1762	1762	1762	1762	0
61	20231023	191000	92985188	1762	1762	1762	1762	0
62	20231023	190900	92985188	1762	1762	1762	1762	2000
63	20231023	190800	92985188	1762	1762	1762	1762	0
64	20231023	190700	92985188	1762	1762	1762	1762	0
65	20231023	190600	92985188	1762	1762	1762	1762	0
66	20231023	190500	92985188	1762	1762	1762	1762	0
67	20231023	190400	92985188	1762	1762	1762	1762	0
68	20231023	190300	92985188	1762	1762	1762	1762	0
69	20231023	190200	92985188	1762	1762	1762	1762	0
70	20231023	190100	92985188	1762	1762	1762	1762	0
71	20231023	190000	92985188	1762	1762	1762	1762	0
72	20231023	185900	92985188	1762	1762	1762	1762	0
73	20231023	185800	92985188	1762	1762	1762	1762	0
74	20231023	185700	92985188	1762	1762	1762	1762	0
75	20231023	185600	92985188	1762	1762	1762	1762	0
76	20231023	185500	92985188	1762	1762	1762	1762	0
77	20231023	185400	92985188	1762	1762	1762	1762	0
78	20231023	185300	92985188	1762	1762	1762	1762	0
79	20231023	185200	92985188	1762	1762	1762	1762	0
80	20231023	185100	92985188	1762	1762	1762	1762	0
81	20231023	185000	92985188	1762	1762	1762	1762	0
82	20231023	184900	92985188	1762	1762	1762	1762	0
83	20231023	184800	92985188	1762	1762	1762	1762	0
84	20231023	184700	92985188	1762	1762	1762	1762	0
85	20231023	184600	92985188	1762	1762	1762	1762	0
86	20231023	184500	92985188	1762	1762	1762	1762	0
87	20231023	184400	92985188	1762	1762	1762	1762	0
88	20231023	184300	92985188	1762	1762	1762	1762	0
89	20231023	184200	92985188	1762	1762	1762	1762	0
90	20231023	184100	92985188	1762	1762	1762	1762	0
91	20231023	184000	92985188	1762	1762	1762	1762	0
92	20231023	183900	92985188	1762	1762	1762	1762	2000
93	20231023	183800	92985188	1762	1762	1762	1762	0
94	20231023	183700	92985188	1762	1762	1762	1762	0
95	20231023	183600	92985188	1762	1762	1762	1762	0
96	20231023	183500	92985188	1762	1762	1762	1762	0
97	20231023	183400	92985188	1762	1762	1762	1762	0
98	20231023	183300	92985188	1762	1762	1762	1762	0
99	20231023	183200	92985188	1762	1762	1762	1762	0
100	20231023	183100	92985188	1762	1762	1762	1762	0
101	20231023	183000	92985188	1762	1762	1762	1762	0
102	20231023	182900	92985188	1762	1762	1762	1762	0
103	20231023	182800	92985188	1762	1762	1762	1762	0
104	20231023	182700	92985188	1762	1762	1762	1762	0
105	20231023	182600	92985188	1762	1762	1762	1762	0
106	20231023	182500	92985188	1762	1762	1762	1762	0
107	20231023	182400	92985188	1762	1762	1762	1762	0
108	20231023	182300	92985188	1762	1762	1762	1762	0
109	20231023	182200	92985188	1762	1762	1762	1762	0
110	20231023	182100	92985188	1762	1762	1762	1762	0
111	20231023	182000	92985188	1762	1762	1762	1762	0
112	20231023	181900	92985188	1762	1762	1762	1762	0
113	20231023	181800	92985188	1762	1762	1762	1762	0
114	20231023	181700	92985188	1762	1762	1762	1762	0
115	20231023	181600	92985188	1762	1762	1762	1762	0
116	20231023	181500	92985188	1762	1762	1762	1762	0
117	20231023	181400	92985188	1762	1762	1762	1762	0
118	20231023	181300	92985188	1762	1762	1762	1762	0
119	20231023	181200	92985188	1762	1762	1762	1762	0
120	20231023	181100	92985188	1762	1762	1762	1762	0
121	20231023	181000	92985188	1762	1762	1762	1762	0
122	20231023	180900	92985188	1762	1762	1762	1762	2000
123	20231023	180800	92985188	1762	1762	1762	1762	0
124	20231023	180700	92985188	1762	1762	1762	1762	0
125	20231023	180600	92985188	1762	1762	1762	1762	0
126	20231023	180500	92985188	1762	1762	1762	1762	0
127	20231023	180400	92985188	1762	1762	1762	1762	0
128	20231023	180300	92985188	1762	1762	1762	1762	0
129	20231023	180200	92985188	1762	1762	1762	1762	0
130	20231023	180100	92985188	1762	1762	1762	1762	0
131	20231023	180000	92985188	1762	1762	1762	1762	0
132	20231023	175900	92985188	1762	1762	1762	1762	0
133	20231023	175800	92985188	1762	1762	1762	1762	0
134	20231023	175700	92985188	1762	1762	1762	1762	0
135	20231023	175600	92985188	1762	1762	1762	1762	0
136	20231023	175500	92985188	1762	1762	1762	1762	0
137	20231023	175400	92985188	1762	1762	1762	1762	0
138	20231023	175300	92985188	1762	1762	1762	1762	0
139	20231023	175200	92985188	1762	1762	1762	1762	0
140	20231023	175100	92985188	1762	1762	1762	1762	0
141	20231023	175000	92985188	1762	1762	1762	1762	0
142	20231023	174900	92985188	1762	1762	1762	1762	0
143	20231023	174800	92985188	1762	1762	1762	1762	0
144	20231023	174700	92985188	1762	1762	1762	1762	0
145	20231023	174600	92985188	1762	1762	1762	1762	0
146	20231023	174500	92985188	1762	1762	1762	1762	0
147	20231023	174400	92985188	1762	1762	1762	1762	0
148	20231023	174300	92985188	1762	1762	1762	1762	0
149	20231023	174200	92985188	1762	1762	1762	1762	0
150	20231023	174100	92985188	1762	1762	1762	1762	0
151	20231023	174000	92985188	1762	1762	1762	1762	0
152	20231023	173900	92985188	1762	1762	1762	1762	2000
153	20231023	173800	92985188	1762	1762	1762	1762	0
154	20231023	173700	92985188	1762	1762	1762	1762	0
155	20231023	173600	92985188	1762	1762	1762	1762	0
156	20231023	173500	92985188	1762	1762	1762	1762	0
157	20231023	173400	92985188	1762	1762	1762	1762	0
158	20231023	173300	92985188	1762	1762	1762	1762	0
159	20231023	173200	92985188	1762	1762	1762	1762	0
160	20231023	173100	92985188	1762	1762	1762	1762	0
161	20231023	173000	92985188	1762	1762	1762	1762	0
162	20231023	172900	92985188	1762	1762	1762	1762	0
163	20231023	172800	92985188	1762	1762	1762	1762	0
164	20231023	172700	92985188	1762	1762	1762	1762	0
165	20231023	172600	92985188	1762	1762	1762	1762	0
166	20231023	172500	92985188	1762	1762	1762	1762	0
167	20231023	172400	92985188	1762	1762	1762	1762	0
168	20231023	172300	92985188	1762	1762	1762	1762	0
169	20231023	172200	92985188	1762	1762	1762	1762	0
170	20231023	172100	92985188	1762	1762	1762	1762	0
171	20231023	172000	92985188	1762	1762	1762	1762	0
172	20231023	171900	92985188	1762	1762	1762	1762	0
173	20231023	171800	92985188	1762	1762	1762	1762	0
174	20231023	171700	92985188	1762	1762	1762	1762	0
175	20231023	171600	92985188	1762	1762	1762	1762	0
176	20231023	171500	92985188	1762	1762	1762	1762	0
177	20231023	171400	92985188	1762	1762	1762	1762	0
178	20231023	171300	92985188	1762	1762	1762	1762	0
179	20231023	171200	92985188	1762	1762	1762	1762	0
180	20231023	171100	92985188	1762	1762	1762	1762	0
181	20231023	171000	92985188	1762	1762	1762	1762	0
182	20231023	170900	92985188	1762	1762	1762	1762	2000
183	20231023	170800	92985188	1762	1762	1762	1762	0
184	20231023	170700	92985188	1762	1762	1762	1762	0
185	20231023	170600	92985188	1762	1762	1762	1762	0
186	20231023	170500	92985188	1762	1762	1762	1762	0
187	20231023	170400	92985188	1762	1762	1762	1762	0
188	20231023	170300	92985188	1762	1762	1762	1762	0
189	20231023	170200	92985188	1762	1762	1762	1762	0
190	20231023	170100	92985188	1762	1762	1762	1762	0
191	20231023	170000	92985188	1762	1762	1762	1762	0
192	20231023	165900	92985188	1762	1762	1762	1762	0
193	20231023	165800	92985188	1762	1762	1762	1762	0
194	20231023	165700	92985188	1762	1762	1762	1762	0
195	20231023	165600	92985188	1762	1762	1762	1762	0
196	20231023	165500	92985188	1762	1762	1762	1762	0
197	20231023	165400	92985188	1762	1762	1762	1762	0
198	20231023	165300	92985188	1762	1762	1762	1762	0
199	20231023	165200	92985188	1762	1762	1762	1762	0
200	20231023	165100	92985188	1762	1762	1762	1762	0
201	20231023	165000	92985188	1762	1762	1762	1762	0
202	20231023	164900	92985188	1762	1762	1762	1762	0
203	20231023	164800	92985188	1762	1762	1762	1762	0
204	20231023	164700	92985188	1762	1762	1762	1762	0
205	20231023	164600	92985188	1762	1762	1762	1762	0
206	20231023	164500	92985188	1762	1762	1762	1762	0
207	20231023	164400	92985188	1762	1762	1762	1762	0
208	20231023	164300	92985188	1762	1762	1762	1762	0
209	20231023	164200	92985188	1762	1762	1762	1762	0
210	20231023	164100	92985188	1762	1762	1762	1762	0
211	20231023	164000	92985188	1762	1762	1762	1762	0
212	20231023	163900	92985188	1762	1762	1762	1762	2000
213	20231023	163800	92985188	1762	1762	1762	1762	0
214	20231023	163700	92985188	1762	1762	1762	1762	0
215	20231023	163600	92985188	1762	1762	1762	1762	0
216	20231023	163500	92985188	1762	1762	1762	1762	0
217	20231023	163400	92985188	1762	1762	1762	1762	0
218	20231023	163300	92985188	1762	1762	1762	1762	0
219	20231023	163200	92985188	1762	1762	1762	1762	0
220	20231023	163100	92985188	1762	1762	1762	1762	0
221	20231023	163000	92985188	1762	1762	1762	1762	0
222	20231023	162900	92985188	1762	1762	1762	1762	0
223	20231023	162800	92985188	1762	1762	1762	1762	0
224	20231023	162700	92985188	1762	1762	1762	1762	0
225	20231023	162600	92985188	1762	1762	1762	1762	0
226	20231023	162500	92985188	1762	1762	1762	1762	0
227	20231023	162400	92985188	1762	1762	1762	1762	0
228	20231023	162300	92985188	1762	1762	1762	1762	0
229	20231023	162200	92985188	1762	1762	1762	1762	0
230	20231023	162100	92985188	1762	1762	1762	1762	0
231	20231023	162000	92985188	1762	1762	1762	1762	0
232	20231023	161900	92985188	1762	1762	1762	1762	0
233	20231023	161800	92985188	1762	1762	1762	1762	0
234	20231023	161700	92985188	1762	1762	1762	1762	0
235	20231023	161600	92985188	1762	1762	1762	1762	0
236	20231023	161500	92985188	1762	1762	1762	1762	0
237	20231023	161400	92985188	1762	1762	1762	1762	0
238	20231023	161300	92985188	1762	1762	1762	1762	0
239	20231023	161200	92985188	1762	1762	1762	1762	0
240	20231023	161100	92985188	1762	1762	1762	1762	0
241	20231023	161000	92985188	1762	1762	1762	1762	0
242	20231023	160900	92985188	1762	1762	1762	1762	2000
243	20231023	160800	92985188	1762	1762	1762	1762	0
244	20231023	160700	92985188	1762	1762	1762	1762	0
245	20231023	160600	92985188	1762	1762	1762	1762	0
246	20231023	160500	92985188	1762	1762	1762	1762	0
247	20231023	160400	92985188	1762	1762	1762	1762	0
248	20231023	160300	92985188	1762	1762	1762	1762	0
249	20231023	160200	92985188	1762	1762	1762	1762	0
250	20231023	160100	92985188	1762	1762	1762	1762	0
251	20231023	160000	92985188	1762	1762	1762	1762	0
252	20231023	155900	92985188	1762	1762	1762	1762	0
253	20231023	155800	92985188	1762	1762	1762	1762	0
254	20231023	155700	92985188	1762	1762	1762	1762	0
255	20231023	155600	92985188	1762	1762	1762	1762	0
256	20231023	155500	92985188	1762	1762	1762	1762	0
257	20231023	155400	92985188	1762	1762	1762	1762	0
258	20231023	155300	92985188	1762	1762	1762	1762	0
259	20231023	155200	92985188	1762	1762	1762	1762	0
260	20231023	155100	92985188	1762	1762	1762	1762	0
261	20231023	155000	92985188	1762	1762	1762	1762	0
262	20231023	154900	92985188	1762	1762	1762	1762	0
263	20231023	154800	92985188	1762	1762	1762	1762	0
264	20231023	154700	92985188	1762	1762	1762	1762	0
265	20231023	154600	92985188	1762	1762	1762	1762	0
266	20231023	154500	92985188	1762	1762	1762	1762	0
267	20231023	154400	92985188	1762	1762	1762	1762	0
268	20231023	154300	92985188	1762	1762	1762	1762	0
269	20231023	154200	92985188	1762	1762	1762	1762	0
270	20231023	154100	92985188	1762	1762	1762	1762	0
271	20231023	154000	92985188	1762	1762	1762	1762	0
272	20231023	153900	92985188	1762	1762	1762	1762	2000
273	20231023	153800	92985188	1762	1762	1762	1762	0
274	20231023	153700	92985188	1762	1762	1762	1762	0
275	20231023	153600	92985188	1762	1762	1762	1762	0
276	20231023	153500	92985188	1762	1762	1762	1762	0
277	20231023	153400	92985188	1762	1762	1762	1762	0
278	20231023	153300	92985188	1762	1762	1762	1762	0
279	20231023	153200	92985188	1762	1762	1762	1762	0
280	20231023	153100	92985188	1762	1762	1762	1762	0
281	20231023	153000	92985188	1762	1762	1762	1762	2000
282	20231023	152900	89461188	1769	1769	1769	1769	0
283	20231023	152800	89461188	1769	1769	1769	1769	0
284	20231023	152700	89461188	1769	1769	1769	1769	0
285	20231023	152600	89461188	1769	1769	1769	1769	0
286	20231023	152500	89461188	1769	1769	1769	1769	0
287	20231023	152400	89461188	1769	1769	1769	1769	0
288	20231023	152300	89461188	1769	1769	1769	1769	0
289	20231023	152200	89461188	1769	1769	1769	1769	0
290	20231023	152100	89461188	1769	1769	1769	1769	0
291	20231023	152000	89461188	1769	1769	1769	1769	0
292	20231023	151900	89461188	1769	1762	1769	1762	103
293	20231023	151800	89279401	1763	1763	1763	1763	99
294	20231023	151700	89104864	1763	1763	1763	1763	0
295	20231023	151600	89104864	1763	1763	1763	1763	0
296	20231023	151500	89104864	1763	1763	1763	1763	0
297	20231023	151400	89104864	1763	1767	1767	1763	1000
298	20231023	151300	87341828	1767	1767	1767	1767	0
299	20231023	151200	87341828	1767	1767	1767	1767	0
300	20231023	151100	87341828	1767	1767	1767	1767	0
301	20231023	151000	87341828	1767	1767	1767	1767	0
302	20231023	150900	87341828	1767	1767	1767	1767	0
303	20231023	150800	87341828	1767	1767	1767	1767	1024
304	20231023	150700	85532420	1767	1764	1767	1764	6
305	20231023	150600	85521824	1767	1767	1767	1767	553
306	20231023	150500	84544673	1770	1770	1770	1770	0
307	20231023	150400	84544673	1770	1770	1770	1770	563
308	20231023	150300	83548163	1770	1770	1770	1770	0
309	20231023	150200	83548163	1770	1767	1770	1767	14
310	20231023	150100	83523422	1770	1770	1772	1770	361
311	20231023	150000	82884416	1772	1770	1772	1770	4
312	20231023	145900	82877334	1770	1769	1770	1769	88
313	20231023	145800	82721643	1769	1769	1769	1769	0
314	20231023	145700	82721643	1769	1768	1769	1768	13
315	20231023	145600	82698658	1768	1768	1768	1768	32
316	20231023	145500	82642082	1768	1765	1768	1765	311
317	20231023	145400	82092297	1768	1768	1768	1765	23
318	20231023	145300	82051690	1765	1765	1765	1765	559
319	20231023	145200	81065055	1771	1771	1771	1771	0
320	20231023	145100	81065055	1771	1771	1771	1771	0
321	20231023	145000	81065055	1771	1771	1771	1771	0
322	20231023	144900	81065055	1771	1771	1771	1771	0
323	20231023	144800	81065055	1771	1771	1771	1771	0
324	20231023	144700	81065055	1771	1771	1771	1771	1
325	20231023	144600	81063284	1765	1765	1765	1765	0
326	20231023	144500	81063284	1765	1765	1765	1765	0
327	20231023	144400	81063284	1765	1765	1765	1765	500
328	20231023	144300	80180784	1765	1765	1765	1765	0
329	20231023	144200	80180784	1765	1765	1765	1765	0
330	20231023	144100	80180784	1765	1766	1766	1765	676
331	20231023	144000	78987102	1776	1776	1776	1776	0
332	20231023	143900	78987102	1776	1776	1776	1776	0
333	20231023	143800	78987102	1776	1776	1776	1776	0
334	20231023	143700	78987102	1776	1776	1776	1776	0
335	20231023	143600	78987102	1776	1776	1776	1776	0
336	20231023	143500	78987102	1776	1776	1776	1776	0
337	20231023	143400	78987102	1776	1776	1776	1776	1
338	20231023	143300	78985326	1776	1776	1776	1776	0
339	20231023	143200	78985326	1776	1776	1776	1776	0
340	20231023	143100	78985326	1776	1776	1776	1776	0
341	20231023	143000	78985326	1776	1776	1776	1776	0
342	20231023	142900	78985326	1776	1776	1776	1776	0
343	20231023	142800	78985326	1776	1776	1776	1776	0
344	20231023	142700	78985326	1776	1776	1776	1776	0
345	20231023	142600	78985326	1776	1776	1776	1776	0
346	20231023	142500	78985326	1776	1776	1776	1776	0
347	20231023	142400	78985326	1776	1776	1776	1776	0
348	20231023	142300	78985326	1776	1776	1776	1776	0
349	20231023	142200	78985326	1776	1776	1776	1776	0
350	20231023	142100	78985326	1776	1776	1776	1776	0
351	20231023	142000	78985326	1776	1776	1776	1776	0
352	20231023	141900	78985326	1776	1776	1776	1776	0
353	20231023	141800	78985326	1776	1776	1776	1776	0
354	20231023	141700	78985326	1776	1776	1776	1776	0
355	20231023	141600	78985326	1776	1776	1776	1776	0
356	20231023	141500	78985326	1776	1776	1776	1776	0
357	20231023	141400	78985326	1776	1776	1776	1776	0
358	20231023	141300	78985326	1776	1776	1776	1776	0
359	20231023	141200	78985326	1776	1776	1776	1776	0
360	20231023	141100	78985326	1776	1776	1776	1776	0
361	20231023	141000	78985326	1776	1776	1776	1776	0
362	20231023	140900	78985326	1776	1776	1776	1776	0
363	20231023	140800	78985326	1776	1776	1776	1776	0
364	20231023	140700	78985326	1776	1776	1776	1776	0
365	20231023	140600	78985326	1776	1776	1776	1776	0
366	20231023	140500	78985326	1776	1776	1776	1776	0
367	20231023	140400	78985326	1776	1776	1776	1776	0
368	20231023	140300	78985326	1776	1776	1776	1776	0
369	20231023	140200	78985326	1776	1776	1776	1776	0
370	20231023	140100	78985326	1776	1776	1776	1776	0
371	20231023	140000	78985326	1776	1776	1776	1776	0
372	20231023	135900	78985326	1776	1776	1776	1776	0
373	20231023	135800	78985326	1776	1776	1776	1776	0
374	20231023	135700	78985326	1776	1776	1776	1776	1
375	20231023	135600	78983550	1777	1777	1777	1777	0
376	20231023	135500	78983550	1777	1777	1777	1777	0
377	20231023	135400	78983550	1777	1777	1777	1777	0
378	20231023	135300	78983550	1777	1777	1777	1777	0
379	20231023	135200	78983550	1777	1777	1777	1777	0
380	20231023	135100	78983550	1777	1777	1777	1777	0
381	20231023	135000	78983550	1777	1777	1777	1777	0
382	20231023	134900	78983550	1777	1777	1777	1777	0
383	20231023	134800	78983550	1777	1777	1777	1777	0
384	20231023	134700	78983550	1777	1777	1777	1777	0
385	20231023	134600	78983550	1777	1777	1777	1777	77
386	20231023	134500	78846721	1777	1776	1777	1776	30
387	20231023	134400	78793412	1779	1778	1779	1778	12
388	20231023	134300	78772065	1780	1780	1780	1780	0
389	20231023	134200	78772065	1780	1780	1780	1780	50
390	20231023	134100	78683065	1780	1780	1780	1780	1
391	20231023	134000	78681285	1771	1771	1771	1771	1207
392	20231023	133900	76543688	1771	1771	1771	1771	800
393	20231023	133800	75126888	1780	1780	1780	1780	0
394	20231023	133700	75126888	1780	1780	1780	1780	0
395	20231023	133600	75126888	1780	1780	1780	1780	1
396	20231023	133500	75125108	1780	1780	1780	1780	0
397	20231023	133400	75125108	1780	1780	1780	1780	3
398	20231023	133300	75119768	1771	1771	1771	1771	0
399	20231023	133200	75119768	1771	1771	1771	1771	0
400	20231023	133100	75119768	1771	1771	1771	1771	0
401	20231023	133000	75119768	1771	1776	1776	1771	57
402	20231023	132900	75018811	1780	1780	1780	1780	0
403	20231023	132800	75018811	1780	1780	1780	1780	0
404	20231023	132700	75018811	1780	1780	1780	1780	0
405	20231023	132600	75018811	1780	1780	1780	1780	1
406	20231023	132500	75017031	1776	1776	1776	1776	0
407	20231023	132400	75017031	1776	1776	1776	1776	0
408	20231023	132300	75017031	1776	1776	1776	1776	0
409	20231023	132200	75017031	1776	1777	1777	1776	25
410	20231023	132100	74972624	1776	1771	1776	1771	177
411	20231023	132000	74658952	1771	1771	1771	1771	24
412	20231023	131900	74616448	1766	1766	1766	1766	0
413	20231023	131800	74616448	1766	1766	1766	1766	0
414	20231023	131700	74616448	1766	1766	1766	1766	256
415	20231023	131600	74164352	1771	1771	1771	1771	0
416	20231023	131500	74164352	1771	1771	1771	1771	44
417	20231023	131400	74086428	1771	1770	1771	1770	153
418	20231023	131300	73815486	1765	1765	1765	1765	0
419	20231023	131200	73815486	1765	1765	1765	1765	1600
420	20231023	131100	70991486	1769	1769	1769	1769	0
421	20231023	131000	70991486	1769	1766	1769	1766	196
422	20231023	130900	70645167	1765	1763	1765	1763	39
423	20231023	130800	70576370	1763	1763	1763	1763	2
424	20231023	130700	70572844	1766	1766	1766	1766	0
425	20231023	130600	70572844	1766	1766	1766	1766	0
426	20231023	130500	70572844	1766	1766	1766	1766	4
427	20231023	130400	70565780	1767	1767	1767	1767	0
428	20231023	130300	70565780	1767	1767	1767	1767	0
429	20231023	130200	70565780	1767	1767	1767	1767	1
430	20231023	130100	70564013	1766	1766	1766	1766	17
431	20231023	130000	70533991	1766	1766	1766	1766	0
432	20231023	125900	70533991	1766	1766	1766	1766	0
433	20231023	125800	70533991	1766	1766	1766	1766	0
434	20231023	125700	70533991	1766	1766	1766	1766	0
435	20231023	125600	70533991	1766	1766	1766	1766	0
436	20231023	125500	70533991	1766	1764	1766	1763	1060
437	20231023	125400	68664349	1766	1766	1766	1766	30
438	20231023	125300	68611369	1766	1766	1766	1766	0
439	20231023	125200	68611369	1766	1766	1766	1766	0
440	20231023	125100	68611369	1766	1766	1766	1766	1
441	20231023	125000	68609603	1765	1765	1765	1765	0
442	20231023	124900	68609603	1765	1765	1765	1765	1
443	20231023	124800	68607838	1766	1766	1766	1766	0
444	20231023	124700	68607838	1766	1766	1766	1766	0
445	20231023	124600	68607838	1766	1766	1766	1766	0
446	20231023	124500	68607838	1766	1766	1766	1766	68
447	20231023	124400	68487750	1766	1766	1766	1766	0
448	20231023	124300	68487750	1766	1766	1766	1766	0
449	20231023	124200	68487750	1766	1766	1766	1766	0
450	20231023	124100	68487750	1766	1766	1766	1766	1
451	20231023	124000	68485984	1764	1764	1764	1764	97
452	20231023	123900	68314876	1764	1764	1764	1764	0
453	20231023	123800	68314876	1764	1764	1764	1764	0
454	20231023	123700	68314876	1764	1764	1764	1764	0
455	20231023	123600	68314876	1764	1764	1764	1764	3
456	20231023	123500	68309584	1764	1764	1764	1764	0
457	20231023	123400	68309584	1764	1765	1765	1764	111
458	20231023	123300	68113769	1766	1766	1766	1766	0
459	20231023	123200	68113769	1766	1766	1766	1766	0
460	20231023	123100	68113769	1766	1766	1766	1766	0
461	20231023	123000	68113769	1766	1766	1766	1766	0
462	20231023	122900	68113769	1766	1766	1766	1766	0
463	20231023	122800	68113769	1766	1766	1766	1766	0
464	20231023	122700	68113769	1766	1766	1766	1766	0
465	20231023	122600	68113769	1766	1766	1766	1766	0
466	20231023	122500	68113769	1766	1766	1766	1766	0
467	20231023	122400	68113769	1766	1766	1766	1766	30
468	20231023	122300	68060789	1765	1765	1765	1765	0
469	20231023	122200	68060789	1765	1765	1765	1765	0
470	20231023	122100	68060789	1765	1765	1765	1765	0
471	20231023	122000	68060789	1765	1765	1765	1765	0
472	20231023	121900	68060789	1765	1765	1765	1765	0
473	20231023	121800	68060789	1765	1765	1765	1765	0
474	20231023	121700	68060789	1765	1765	1765	1765	0
475	20231023	121600	68060789	1765	1765	1765	1765	0
476	20231023	121500	68060789	1765	1765	1765	1765	0
477	20231023	121400	68060789	1765	1765	1765	1765	0
478	20231023	121300	68060789	1765	1765	1765	1765	0
479	20231023	121200	68060789	1765	1765	1765	1765	0
480	20231023	121100	68060789	1765	1765	1765	1765	0
481	20231023	121000	68060789	1765	1769	1769	1765	1825
482	20231023	120900	64834381	1770	1770	1770	1770	637
483	20231023	120800	63706891	1771	1771	1771	1771	0
484	20231023	120700	63706891	1771	1771	1771	1771	0
485	20231023	120600	63706891	1771	1771	1771	1771	0
486	20231023	120500	63706891	1771	1771	1771	1771	0
487	20231023	120400	63706891	1771	1771	1771	1771	0
488	20231023	120300	63706891	1771	1771	1771	1771	0
489	20231023	120200	63706891	1771	1771	1771	1771	0
490	20231023	120100	63706891	1771	1771	1771	1771	102
491	20231023	120000	63526249	1771	1771	1771	1771	0
492	20231023	115900	63526249	1771	1771	1771	1771	0
493	20231023	115800	63526249	1771	1771	1771	1771	0
494	20231023	115700	63526249	1771	1771	1771	1771	0
495	20231023	115600	63526249	1771	1771	1771	1771	0
496	20231023	115500	63526249	1771	1771	1771	1771	0
497	20231023	115400	63526249	1771	1771	1771	1771	0
498	20231023	115300	63526249	1771	1771	1771	1771	0
499	20231023	115200	63526249	1771	1771	1771	1771	0
500	20231023	115100	63526249	1771	1772	1772	1771	1000
501	20231023	115000	61755150	1772	1773	1773	1772	4
502	20231023	114900	61748059	1774	1774	1774	1774	0
503	20231023	114800	61748059	1774	1774	1774	1774	0
504	20231023	114700	61748059	1774	1774	1774	1774	0
505	20231023	114600	61748059	1774	1774	1774	1774	0
506	20231023	114500	61748059	1774	1774	1774	1774	0
507	20231023	114400	61748059	1774	1774	1774	1774	0
508	20231023	114300	61748059	1774	1774	1774	1774	0
509	20231023	114200	61748059	1774	1774	1774	1774	0
510	20231023	114100	61748059	1774	1774	1774	1774	0
511	20231023	114000	61748059	1774	1774	1774	1774	101
512	20231023	113900	61568885	1774	1774	1774	1774	0
513	20231023	113800	61568885	1774	1774	1774	1774	0
514	20231023	113700	61568885	1774	1774	1774	1774	0
515	20231023	113600	61568885	1774	1774	1774	1774	0
516	20231023	113500	61568885	1774	1777	1777	1774	538
517	20231023	113400	60612967	1780	1780	1780	1780	0
518	20231023	113300	60612967	1780	1780	1780	1780	0
519	20231023	113200	60612967	1780	1780	1780	1780	1
520	20231023	113100	60611187	1780	1780	1780	1780	0
521	20231023	113000	60611187	1780	1780	1780	1780	0
522	20231023	112900	60611187	1780	1780	1780	1780	1
523	20231023	112800	60609407	1780	1780	1780	1780	0
524	20231023	112700	60609407	1780	1780	1780	1780	0
525	20231023	112600	60609407	1780	1780	1780	1780	0
526	20231023	112500	60609407	1780	1780	1780	1780	0
527	20231023	112400	60609407	1780	1780	1780	1780	0
528	20231023	112300	60609407	1780	1780	1780	1780	1
529	20231023	112200	60607627	1781	1781	1781	1781	0
530	20231023	112100	60607627	1781	1781	1781	1781	0
531	20231023	112000	60607627	1781	1781	1781	1781	40
532	20231023	111900	60536387	1777	1777	1777	1777	1
533	20231023	111800	60534610	1777	1778	1778	1777	50
534	20231023	111700	60445759	1777	1777	1777	1777	0
535	20231023	111600	60445759	1777	1777	1777	1777	0
536	20231023	111500	60445759	1777	1777	1777	1777	80
537	20231023	111400	60303599	1777	1777	1777	1777	0
538	20231023	111300	60303599	1777	1777	1777	1777	0
539	20231023	111200	60303599	1777	1777	1777	1777	0
540	20231023	111100	60303599	1777	1777	1777	1777	0
541	20231023	111000	60303599	1777	1777	1777	1777	41
542	20231023	110900	60230742	1778	1781	1781	1778	1400
543	20231023	110800	57739066	1790	1790	1790	1790	107
544	20231023	110700	57547536	1781	1791	1791	1781	872
545	20231023	110600	55994318	1793	1793	1793	1793	0
546	20231023	110500	55994318	1793	1793	1793	1793	0
547	20231023	110400	55994318	1793	1793	1793	1793	0
548	20231023	110300	55994318	1793	1793	1793	1793	0
549	20231023	110200	55994318	1793	1793	1793	1793	0
550	20231023	110100	55994318	1793	1793	1793	1793	1540
551	20231023	110000	53233098	1793	1793	1793	1793	0
552	20231023	105900	53233098	1793	1793	1793	1793	0
553	20231023	105800	53233098	1793	1793	1793	1793	0
554	20231023	105700	53233098	1793	1793	1793	1793	1
555	20231023	105600	53231305	1795	1795	1795	1795	0
556	20231023	105500	53231305	1795	1795	1795	1795	0
557	20231023	105400	53231305	1795	1795	1795	1795	732
558	20231023	105300	51917365	1793	1793	1793	1793	0
559	20231023	105200	51917365	1793	1794	1795	1793	224
560	20231023	105100	51515503	1793	1793	1793	1793	0
561	20231023	105000	51515503	1793	1793	1793	1793	0
562	20231023	104900	51515503	1793	1793	1793	1793	0
563	20231023	104800	51515503	1793	1793	1793	1793	0
564	20231023	104700	51515503	1793	1792	1793	1792	674
565	20231023	104600	50307031	1793	1793	1793	1793	0
566	20231023	104500	50307031	1793	1793	1793	1793	0
567	20231023	104400	50307031	1793	1793	1793	1793	0
568	20231023	104300	50307031	1793	1791	1793	1791	112
569	20231023	104200	50106324	1791	1791	1791	1791	0
570	20231023	104100	50106324	1791	1791	1791	1791	10
571	20231023	104000	50088414	1791	1791	1791	1791	10
572	20231023	103900	50070504	1792	1792	1792	1792	500
573	20231023	103800	49174504	1792	1792	1792	1792	0
574	20231023	103700	49174504	1792	1792	1792	1792	50
575	20231023	103600	49084904	1793	1793	1793	1793	0
576	20231023	103500	49084904	1793	1793	1793	1793	0
577	20231023	103400	49084904	1793	1793	1793	1793	0
578	20231023	103300	49084904	1793	1793	1793	1793	0
579	20231023	103200	49084904	1793	1793	1793	1793	0
580	20231023	103100	49084904	1793	1784	1793	1784	500
581	20231023	103000	48188913	1780	1780	1780	1780	0
582	20231023	102900	48188913	1780	1780	1780	1780	100
583	20231023	102800	48010913	1778	1778	1778	1772	268
584	20231023	102700	47535009	1771	1771	1771	1771	804
585	20231023	102600	46111125	1770	1770	1770	1770	0
586	20231023	102500	46111125	1770	1770	1770	1770	73
587	20231023	102400	45981915	1769	1769	1769	1769	420
588	20231023	102300	45238935	1769	1769	1769	1769	0
589	20231023	102200	45238935	1769	1769	1769	1769	105
590	20231023	102100	45053190	1769	1769	1769	1769	207
591	20231023	102000	44687007	1769	1769	1769	1769	0
592	20231023	101900	44687007	1769	1769	1769	1769	0
593	20231023	101800	44687007	1769	1769	1769	1769	0
594	20231023	101700	44687007	1769	1769	1769	1769	0
595	20231023	101600	44687007	1769	1769	1769	1769	4
596	20231023	101500	44679931	1769	1769	1769	1769	0
597	20231023	101400	44679931	1769	1769	1769	1769	5
598	20231023	101300	44671086	1770	1770	1770	1770	0
599	20231023	101200	44671086	1770	1770	1770	1770	290
600	20231023	101100	44157786	1774	1774	1774	1774	0
601	20231023	101000	44157786	1774	1774	1774	1774	0
602	20231023	100900	44157786	1774	1774	1774	1774	0
603	20231023	100800	44157786	1774	1774	1774	1774	0
604	20231023	100700	44157786	1774	1774	1774	1774	0
605	20231023	100600	44157786	1774	1776	1776	1774	14
606	20231023	100500	44132940	1780	1780	1780	1780	0
607	20231023	100400	44132940	1780	1780	1780	1780	5
608	20231023	100300	44124040	1785	1785	1785	1785	0
609	20231023	100200	44124040	1785	1785	1785	1785	0
610	20231023	100100	44124040	1785	1785	1785	1785	0
611	20231023	100000	44124040	1785	1785	1785	1785	0
612	20231023	095900	44124040	1785	1785	1785	1785	2
613	20231023	095800	44120470	1785	1785	1785	1785	0
614	20231023	095700	44120470	1785	1785	1785	1785	0
615	20231023	095600	44120470	1785	1785	1785	1785	0
616	20231023	095500	44120470	1785	1785	1785	1785	0
617	20231023	095400	44120470	1785	1785	1785	1785	50
618	20231023	095300	44031220	1785	1785	1785	1785	0
619	20231023	095200	44031220	1785	1785	1785	1785	0
620	20231023	095100	44031220	1785	1785	1785	1785	0
621	20231023	095000	44031220	1785	1785	1785	1785	1
622	20231023	094900	44029435	1787	1787	1787	1787	0
623	20231023	094800	44029435	1787	1787	1787	1787	0
624	20231023	094700	44029435	1787	1787	1787	1787	0
625	20231023	094600	44029435	1787	1787	1787	1787	0
626	20231023	094500	44029435	1787	1787	1787	1787	0
627	20231023	094400	44029435	1787	1775	1787	1775	1478
628	20231023	094300	41395402	1774	1769	1774	1769	111
629	20231023	094200	41198526	1763	1763	1763	1763	0
630	20231023	094100	41198526	1763	1763	1763	1763	0
631	20231023	094000	41198526	1763	1763	1763	1763	0
632	20231023	093900	41198526	1763	1763	1763	1763	1
633	20231023	093800	41196763	1755	1755	1755	1755	0
634	20231023	093700	41196763	1755	1755	1755	1755	0
635	20231023	093600	41196763	1755	1765	1778	1753	95
636	20231023	093500	41029368	1780	1765	1780	1765	314
637	20231023	093400	40475101	1765	1765	1765	1765	282
638	20231023	093300	39977371	1768	1768	1768	1768	1
639	20231023	093200	39975603	1750	1762	1762	1750	25
640	20231023	093100	39931586	1762	1764	1764	1762	827
641	20231023	093000	38474366	1767	1763	1767	1763	423
642	20231023	092900	37727822	1762	1764	1764	1761	122
643	20231023	092800	37512816	1767	1767	1767	1766	45
644	20231023	092700	37433338	1767	1768	1768	1766	514
645	20231023	092600	36524774	1768	1778	1778	1768	510
646	20231023	092500	35623026	1779	1779	1779	1779	0
647	20231023	092400	35623026	1779	1779	1779	1779	2
648	20231023	092300	35619468	1780	1780	1780	1780	0
649	20231023	092200	35619468	1780	1780	1780	1780	71
650	20231023	092100	35493088	1780	1780	1780	1780	33
651	20231023	092000	35434348	1781	1781	1781	1781	0
652	20231023	091900	35434348	1781	1781	1781	1781	0
653	20231023	091800	35434348	1781	1781	1781	1781	0
654	20231023	091700	35434348	1781	1781	1781	1781	1
655	20231023	091600	35432567	1783	1789	1789	1783	14
656	20231023	091500	35407542	1790	1790	1790	1790	1
657	20231023	091400	35405752	1787	1789	1789	1787	23
658	20231023	091300	35364628	1790	1794	1794	1790	25
659	20231023	091200	35319864	1795	1789	1795	1789	4
660	20231023	091100	35312696	1789	1771	1789	1771	121
661	20231023	091000	35096746	1768	1755	1768	1755	1269
662	20231023	090900	32862690	1753	1753	1753	1753	9681
663	20231023	090800	15891897	1753	1747	1753	1747	674
664	20231023	090700	14712384	1730	1751	1751	1730	2665
665	20231023	090600	10095541	1751	1752	1752	1751	10
666	20231023	090500	10078025	1759	1759	1759	1759	0
667	20231023	090400	10078025	1759	1759	1759	1759	1
668	20231023	090300	10076266	1759	1737	1759	1737	2
669	20231023	090200	10072770	1768	1765	1768	1765	2
670	20231023	090100	10069237	1785	1785	1785	1785	0
671	20231023	090000	10069237	1785	1721	1785	1721	5847