KissMeData/256630/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202500	31692476	1592	1592	1592	1592	1012
3	20231023	202400	31692476	1592	1592	1592	1592	0
4	20231023	202300	31692476	1592	1592	1592	1592	0
5	20231023	202200	31692476	1592	1592	1592	1592	0
6	20231023	202100	31692476	1592	1592	1592	1592	0
7	20231023	202000	31692476	1592	1592	1592	1592	0
8	20231023	201900	31692476	1592	1592	1592	1592	0
9	20231023	201800	31692476	1592	1592	1592	1592	0
10	20231023	201700	31692476	1592	1592	1592	1592	0
11	20231023	201600	31692476	1592	1592	1592	1592	0
12	20231023	201500	31692476	1592	1592	1592	1592	0
13	20231023	201400	31692476	1592	1592	1592	1592	0
14	20231023	201300	31692476	1592	1592	1592	1592	0
15	20231023	201200	31692476	1592	1592	1592	1592	0
16	20231023	201100	31692476	1592	1592	1592	1592	0
17	20231023	201000	31692476	1592	1592	1592	1592	0
18	20231023	200900	31692476	1592	1592	1592	1592	0
19	20231023	200800	31692476	1592	1592	1592	1592	0
20	20231023	200700	31692476	1592	1592	1592	1592	0
21	20231023	200600	31692476	1592	1592	1592	1592	0
22	20231023	200500	31692476	1592	1592	1592	1592	0
23	20231023	200400	31692476	1592	1592	1592	1592	0
24	20231023	200300	31692476	1592	1592	1592	1592	0
25	20231023	200200	31692476	1592	1592	1592	1592	0
26	20231023	200100	31692476	1592	1592	1592	1592	0
27	20231023	200000	31692476	1592	1592	1592	1592	0
28	20231023	195900	31692476	1592	1592	1592	1592	0
29	20231023	195800	31692476	1592	1592	1592	1592	0
30	20231023	195700	31692476	1592	1592	1592	1592	0
31	20231023	195600	31692476	1592	1592	1592	1592	0
32	20231023	195500	31692476	1592	1592	1592	1592	1012
33	20231023	195400	31692476	1592	1592	1592	1592	0
34	20231023	195300	31692476	1592	1592	1592	1592	0
35	20231023	195200	31692476	1592	1592	1592	1592	0
36	20231023	195100	31692476	1592	1592	1592	1592	0
37	20231023	195000	31692476	1592	1592	1592	1592	0
38	20231023	194900	31692476	1592	1592	1592	1592	0
39	20231023	194800	31692476	1592	1592	1592	1592	0
40	20231023	194700	31692476	1592	1592	1592	1592	0
41	20231023	194600	31692476	1592	1592	1592	1592	0
42	20231023	194500	31692476	1592	1592	1592	1592	0
43	20231023	194400	31692476	1592	1592	1592	1592	0
44	20231023	194300	31692476	1592	1592	1592	1592	0
45	20231023	194200	31692476	1592	1592	1592	1592	0
46	20231023	194100	31692476	1592	1592	1592	1592	0
47	20231023	194000	31692476	1592	1592	1592	1592	0
48	20231023	193900	31692476	1592	1592	1592	1592	0
49	20231023	193800	31692476	1592	1592	1592	1592	0
50	20231023	193700	31692476	1592	1592	1592	1592	0
51	20231023	193600	31692476	1592	1592	1592	1592	0
52	20231023	193500	31692476	1592	1592	1592	1592	0
53	20231023	193400	31692476	1592	1592	1592	1592	0
54	20231023	193300	31692476	1592	1592	1592	1592	0
55	20231023	193200	31692476	1592	1592	1592	1592	0
56	20231023	193100	31692476	1592	1592	1592	1592	0
57	20231023	193000	31692476	1592	1592	1592	1592	0
58	20231023	192900	31692476	1592	1592	1592	1592	0
59	20231023	192800	31692476	1592	1592	1592	1592	0
60	20231023	192700	31692476	1592	1592	1592	1592	0
61	20231023	192600	31692476	1592	1592	1592	1592	0
62	20231023	192500	31692476	1592	1592	1592	1592	1012
63	20231023	192400	31692476	1592	1592	1592	1592	0
64	20231023	192300	31692476	1592	1592	1592	1592	0
65	20231023	192200	31692476	1592	1592	1592	1592	0
66	20231023	192100	31692476	1592	1592	1592	1592	0
67	20231023	192000	31692476	1592	1592	1592	1592	0
68	20231023	191900	31692476	1592	1592	1592	1592	0
69	20231023	191800	31692476	1592	1592	1592	1592	0
70	20231023	191700	31692476	1592	1592	1592	1592	0
71	20231023	191600	31692476	1592	1592	1592	1592	0
72	20231023	191500	31692476	1592	1592	1592	1592	0
73	20231023	191400	31692476	1592	1592	1592	1592	0
74	20231023	191300	31692476	1592	1592	1592	1592	0
75	20231023	191200	31692476	1592	1592	1592	1592	0
76	20231023	191100	31692476	1592	1592	1592	1592	0
77	20231023	191000	31692476	1592	1592	1592	1592	0
78	20231023	190900	31692476	1592	1592	1592	1592	0
79	20231023	190800	31692476	1592	1592	1592	1592	0
80	20231023	190700	31692476	1592	1592	1592	1592	0
81	20231023	190600	31692476	1592	1592	1592	1592	0
82	20231023	190500	31692476	1592	1592	1592	1592	0
83	20231023	190400	31692476	1592	1592	1592	1592	0
84	20231023	190300	31692476	1592	1592	1592	1592	0
85	20231023	190200	31692476	1592	1592	1592	1592	0
86	20231023	190100	31692476	1592	1592	1592	1592	0
87	20231023	190000	31692476	1592	1592	1592	1592	0
88	20231023	185900	31692476	1592	1592	1592	1592	0
89	20231023	185800	31692476	1592	1592	1592	1592	0
90	20231023	185700	31692476	1592	1592	1592	1592	0
91	20231023	185600	31692476	1592	1592	1592	1592	0
92	20231023	185500	31692476	1592	1592	1592	1592	1012
93	20231023	185400	31692476	1592	1592	1592	1592	0
94	20231023	185300	31692476	1592	1592	1592	1592	0
95	20231023	185200	31692476	1592	1592	1592	1592	0
96	20231023	185100	31692476	1592	1592	1592	1592	0
97	20231023	185000	31692476	1592	1592	1592	1592	0
98	20231023	184900	31692476	1592	1592	1592	1592	0
99	20231023	184800	31692476	1592	1592	1592	1592	0
100	20231023	184700	31692476	1592	1592	1592	1592	0
101	20231023	184600	31692476	1592	1592	1592	1592	0
102	20231023	184500	31692476	1592	1592	1592	1592	0
103	20231023	184400	31692476	1592	1592	1592	1592	0
104	20231023	184300	31692476	1592	1592	1592	1592	0
105	20231023	184200	31692476	1592	1592	1592	1592	0
106	20231023	184100	31692476	1592	1592	1592	1592	0
107	20231023	184000	31692476	1592	1592	1592	1592	0
108	20231023	183900	31692476	1592	1592	1592	1592	0
109	20231023	183800	31692476	1592	1592	1592	1592	0
110	20231023	183700	31692476	1592	1592	1592	1592	0
111	20231023	183600	31692476	1592	1592	1592	1592	0
112	20231023	183500	31692476	1592	1592	1592	1592	0
113	20231023	183400	31692476	1592	1592	1592	1592	0
114	20231023	183300	31692476	1592	1592	1592	1592	0
115	20231023	183200	31692476	1592	1592	1592	1592	0
116	20231023	183100	31692476	1592	1592	1592	1592	0
117	20231023	183000	31692476	1592	1592	1592	1592	0
118	20231023	182900	31692476	1592	1592	1592	1592	0
119	20231023	182800	31692476	1592	1592	1592	1592	0
120	20231023	182700	31692476	1592	1592	1592	1592	0
121	20231023	182600	31692476	1592	1592	1592	1592	0
122	20231023	182500	31692476	1592	1592	1592	1592	1012
123	20231023	182400	31692476	1592	1592	1592	1592	0
124	20231023	182300	31692476	1592	1592	1592	1592	0
125	20231023	182200	31692476	1592	1592	1592	1592	0
126	20231023	182100	31692476	1592	1592	1592	1592	0
127	20231023	182000	31692476	1592	1592	1592	1592	0
128	20231023	181900	31692476	1592	1592	1592	1592	0
129	20231023	181800	31692476	1592	1592	1592	1592	0
130	20231023	181700	31692476	1592	1592	1592	1592	0
131	20231023	181600	31692476	1592	1592	1592	1592	0
132	20231023	181500	31692476	1592	1592	1592	1592	0
133	20231023	181400	31692476	1592	1592	1592	1592	0
134	20231023	181300	31692476	1592	1592	1592	1592	0
135	20231023	181200	31692476	1592	1592	1592	1592	0
136	20231023	181100	31692476	1592	1592	1592	1592	0
137	20231023	181000	31692476	1592	1592	1592	1592	0
138	20231023	180900	31692476	1592	1592	1592	1592	0
139	20231023	180800	31692476	1592	1592	1592	1592	0
140	20231023	180700	31692476	1592	1592	1592	1592	0
141	20231023	180600	31692476	1592	1592	1592	1592	0
142	20231023	180500	31692476	1592	1592	1592	1592	0
143	20231023	180400	31692476	1592	1592	1592	1592	0
144	20231023	180300	31692476	1592	1592	1592	1592	0
145	20231023	180200	31692476	1592	1592	1592	1592	0
146	20231023	180100	31692476	1592	1592	1592	1592	0
147	20231023	180000	31692476	1592	1592	1592	1592	0
148	20231023	175900	31692476	1592	1592	1592	1592	0
149	20231023	175800	31692476	1592	1592	1592	1592	0
150	20231023	175700	31692476	1592	1592	1592	1592	0
151	20231023	175600	31692476	1592	1592	1592	1592	0
152	20231023	175500	31692476	1592	1592	1592	1592	1012
153	20231023	175400	31692476	1592	1592	1592	1592	0
154	20231023	175300	31692476	1592	1592	1592	1592	0
155	20231023	175200	31692476	1592	1592	1592	1592	0
156	20231023	175100	31692476	1592	1592	1592	1592	0
157	20231023	175000	31692476	1592	1592	1592	1592	0
158	20231023	174900	31692476	1592	1592	1592	1592	0
159	20231023	174800	31692476	1592	1592	1592	1592	0
160	20231023	174700	31692476	1592	1592	1592	1592	0
161	20231023	174600	31692476	1592	1592	1592	1592	0
162	20231023	174500	31692476	1592	1592	1592	1592	0
163	20231023	174400	31692476	1592	1592	1592	1592	0
164	20231023	174300	31692476	1592	1592	1592	1592	0
165	20231023	174200	31692476	1592	1592	1592	1592	0
166	20231023	174100	31692476	1592	1592	1592	1592	0
167	20231023	174000	31692476	1592	1592	1592	1592	0
168	20231023	173900	31692476	1592	1592	1592	1592	0
169	20231023	173800	31692476	1592	1592	1592	1592	0
170	20231023	173700	31692476	1592	1592	1592	1592	0
171	20231023	173600	31692476	1592	1592	1592	1592	0
172	20231023	173500	31692476	1592	1592	1592	1592	0
173	20231023	173400	31692476	1592	1592	1592	1592	0
174	20231023	173300	31692476	1592	1592	1592	1592	0
175	20231023	173200	31692476	1592	1592	1592	1592	0
176	20231023	173100	31692476	1592	1592	1592	1592	0
177	20231023	173000	31692476	1592	1592	1592	1592	0
178	20231023	172900	31692476	1592	1592	1592	1592	0
179	20231023	172800	31692476	1592	1592	1592	1592	0
180	20231023	172700	31692476	1592	1592	1592	1592	0
181	20231023	172600	31692476	1592	1592	1592	1592	0
182	20231023	172500	31692476	1592	1592	1592	1592	1012
183	20231023	172400	31692476	1592	1592	1592	1592	0
184	20231023	172300	31692476	1592	1592	1592	1592	0
185	20231023	172200	31692476	1592	1592	1592	1592	0
186	20231023	172100	31692476	1592	1592	1592	1592	0
187	20231023	172000	31692476	1592	1592	1592	1592	0
188	20231023	171900	31692476	1592	1592	1592	1592	0
189	20231023	171800	31692476	1592	1592	1592	1592	0
190	20231023	171700	31692476	1592	1592	1592	1592	0
191	20231023	171600	31692476	1592	1592	1592	1592	0
192	20231023	171500	31692476	1592	1592	1592	1592	0
193	20231023	171400	31692476	1592	1592	1592	1592	0
194	20231023	171300	31692476	1592	1592	1592	1592	0
195	20231023	171200	31692476	1592	1592	1592	1592	0
196	20231023	171100	31692476	1592	1592	1592	1592	0
197	20231023	171000	31692476	1592	1592	1592	1592	0
198	20231023	170900	31692476	1592	1592	1592	1592	0
199	20231023	170800	31692476	1592	1592	1592	1592	0
200	20231023	170700	31692476	1592	1592	1592	1592	0
201	20231023	170600	31692476	1592	1592	1592	1592	0
202	20231023	170500	31692476	1592	1592	1592	1592	0
203	20231023	170400	31692476	1592	1592	1592	1592	0
204	20231023	170300	31692476	1592	1592	1592	1592	0
205	20231023	170200	31692476	1592	1592	1592	1592	0
206	20231023	170100	31692476	1592	1592	1592	1592	0
207	20231023	170000	31692476	1592	1592	1592	1592	0
208	20231023	165900	31692476	1592	1592	1592	1592	0
209	20231023	165800	31692476	1592	1592	1592	1592	0
210	20231023	165700	31692476	1592	1592	1592	1592	0
211	20231023	165600	31692476	1592	1592	1592	1592	0
212	20231023	165500	31692476	1592	1592	1592	1592	1012
213	20231023	165400	31692476	1592	1592	1592	1592	0
214	20231023	165300	31692476	1592	1592	1592	1592	0
215	20231023	165200	31692476	1592	1592	1592	1592	0
216	20231023	165100	31692476	1592	1592	1592	1592	0
217	20231023	165000	31692476	1592	1592	1592	1592	0
218	20231023	164900	31692476	1592	1592	1592	1592	0
219	20231023	164800	31692476	1592	1592	1592	1592	0
220	20231023	164700	31692476	1592	1592	1592	1592	0
221	20231023	164600	31692476	1592	1592	1592	1592	0
222	20231023	164500	31692476	1592	1592	1592	1592	0
223	20231023	164400	31692476	1592	1592	1592	1592	0
224	20231023	164300	31692476	1592	1592	1592	1592	0
225	20231023	164200	31692476	1592	1592	1592	1592	0
226	20231023	164100	31692476	1592	1592	1592	1592	0
227	20231023	164000	31692476	1592	1592	1592	1592	0
228	20231023	163900	31692476	1592	1592	1592	1592	0
229	20231023	163800	31692476	1592	1592	1592	1592	0
230	20231023	163700	31692476	1592	1592	1592	1592	0
231	20231023	163600	31692476	1592	1592	1592	1592	0
232	20231023	163500	31692476	1592	1592	1592	1592	0
233	20231023	163400	31692476	1592	1592	1592	1592	0
234	20231023	163300	31692476	1592	1592	1592	1592	0
235	20231023	163200	31692476	1592	1592	1592	1592	0
236	20231023	163100	31692476	1592	1592	1592	1592	0
237	20231023	163000	31692476	1592	1592	1592	1592	0
238	20231023	162900	31692476	1592	1592	1592	1592	0
239	20231023	162800	31692476	1592	1592	1592	1592	0
240	20231023	162700	31692476	1592	1592	1592	1592	0
241	20231023	162600	31692476	1592	1592	1592	1592	0
242	20231023	162500	31692476	1592	1592	1592	1592	1012
243	20231023	162400	31692476	1592	1592	1592	1592	0
244	20231023	162300	31692476	1592	1592	1592	1592	0
245	20231023	162200	31692476	1592	1592	1592	1592	0
246	20231023	162100	31692476	1592	1592	1592	1592	0
247	20231023	162000	31692476	1592	1592	1592	1592	0
248	20231023	161900	31692476	1592	1592	1592	1592	0
249	20231023	161800	31692476	1592	1592	1592	1592	0
250	20231023	161700	31692476	1592	1592	1592	1592	0
251	20231023	161600	31692476	1592	1592	1592	1592	0
252	20231023	161500	31692476	1592	1592	1592	1592	0
253	20231023	161400	31692476	1592	1592	1592	1592	0
254	20231023	161300	31692476	1592	1592	1592	1592	0
255	20231023	161200	31692476	1592	1592	1592	1592	0
256	20231023	161100	31692476	1592	1592	1592	1592	0
257	20231023	161000	31692476	1592	1592	1592	1592	0
258	20231023	160900	31692476	1592	1592	1592	1592	0
259	20231023	160800	31692476	1592	1592	1592	1592	0
260	20231023	160700	31692476	1592	1592	1592	1592	0
261	20231023	160600	31692476	1592	1592	1592	1592	0
262	20231023	160500	31692476	1592	1592	1592	1592	0
263	20231023	160400	31692476	1592	1592	1592	1592	0
264	20231023	160300	31692476	1592	1592	1592	1592	0
265	20231023	160200	31692476	1592	1592	1592	1592	0
266	20231023	160100	31692476	1592	1592	1592	1592	0
267	20231023	160000	31692476	1592	1592	1592	1592	0
268	20231023	155900	31692476	1592	1592	1592	1592	0
269	20231023	155800	31692476	1592	1592	1592	1592	0
270	20231023	155700	31692476	1592	1592	1592	1592	0
271	20231023	155600	31692476	1592	1592	1592	1592	0
272	20231023	155500	31692476	1592	1592	1592	1592	1012
273	20231023	155400	31692476	1592	1592	1592	1592	0
274	20231023	155300	31692476	1592	1592	1592	1592	0
275	20231023	155200	31692476	1592	1592	1592	1592	0
276	20231023	155100	31692476	1592	1592	1592	1592	0
277	20231023	155000	31692476	1592	1592	1592	1592	0
278	20231023	154900	31692476	1592	1592	1592	1592	0
279	20231023	154800	31692476	1592	1592	1592	1592	0
280	20231023	154700	31692476	1592	1592	1592	1592	0
281	20231023	154600	31692476	1592	1592	1592	1592	0
282	20231023	154500	31692476	1592	1592	1592	1592	0
283	20231023	154400	31692476	1592	1592	1592	1592	0
284	20231023	154300	31692476	1592	1592	1592	1592	0
285	20231023	154200	31692476	1592	1592	1592	1592	0
286	20231023	154100	31692476	1592	1592	1592	1592	0
287	20231023	154000	31692476	1592	1592	1592	1592	0
288	20231023	153900	31692476	1592	1592	1592	1592	0
289	20231023	153800	31692476	1592	1592	1592	1592	0
290	20231023	153700	31692476	1592	1592	1592	1592	0
291	20231023	153600	31692476	1592	1592	1592	1592	0
292	20231023	153500	31692476	1592	1592	1592	1592	0
293	20231023	153400	31692476	1592	1592	1592	1592	0
294	20231023	153300	31692476	1592	1592	1592	1592	0
295	20231023	153200	31692476	1592	1592	1592	1592	0
296	20231023	153100	31692476	1592	1592	1592	1592	0
297	20231023	153000	31692476	1592	1592	1592	1592	1012
298	20231023	152900	30081372	1592	1592	1592	1592	0
299	20231023	152800	30081372	1592	1592	1592	1592	0
300	20231023	152700	30081372	1592	1592	1592	1592	0
301	20231023	152600	30081372	1592	1592	1592	1592	0
302	20231023	152500	30081372	1592	1592	1592	1592	0
303	20231023	152400	30081372	1592	1592	1592	1592	0
304	20231023	152300	30081372	1592	1592	1592	1592	0
305	20231023	152200	30081372	1592	1592	1592	1592	0
306	20231023	152100	30081372	1592	1592	1592	1592	0
307	20231023	152000	30081372	1592	1592	1592	1592	0
308	20231023	151900	30081372	1592	1592	1592	1592	0
309	20231023	151800	30081372	1592	1592	1592	1592	0
310	20231023	151700	30081372	1592	1592	1592	1592	5
311	20231023	151600	30073412	1592	1580	1592	1580	6
312	20231023	151500	30063888	1592	1592	1592	1592	0
313	20231023	151400	30063888	1592	1592	1592	1592	0
314	20231023	151300	30063888	1592	1592	1592	1592	0
315	20231023	151200	30063888	1592	1592	1592	1592	0
316	20231023	151100	30063888	1592	1592	1592	1592	0
317	20231023	151000	30063888	1592	1592	1592	1592	0
318	20231023	150900	30063888	1592	1592	1592	1592	0
319	20231023	150800	30063888	1592	1592	1592	1592	0
320	20231023	150700	30063888	1592	1592	1592	1592	0
321	20231023	150600	30063888	1592	1592	1592	1592	0
322	20231023	150500	30063888	1592	1592	1592	1592	0
323	20231023	150400	30063888	1592	1592	1592	1592	0
324	20231023	150300	30063888	1592	1592	1592	1592	0
325	20231023	150200	30063888	1592	1592	1592	1592	0
326	20231023	150100	30063888	1592	1592	1592	1592	0
327	20231023	150000	30063888	1592	1592	1592	1592	0
328	20231023	145900	30063888	1592	1592	1592	1592	0
329	20231023	145800	30063888	1592	1592	1592	1592	0
330	20231023	145700	30063888	1592	1592	1592	1592	0
331	20231023	145600	30063888	1592	1592	1592	1592	0
332	20231023	145500	30063888	1592	1592	1592	1592	0
333	20231023	145400	30063888	1592	1592	1592	1592	0
334	20231023	145300	30063888	1592	1592	1592	1592	0
335	20231023	145200	30063888	1592	1592	1592	1592	0
336	20231023	145100	30063888	1592	1592	1592	1592	0
337	20231023	145000	30063888	1592	1592	1592	1592	0
338	20231023	144900	30063888	1592	1592	1592	1592	0
339	20231023	144800	30063888	1592	1592	1592	1592	0
340	20231023	144700	30063888	1592	1592	1592	1592	0
341	20231023	144600	30063888	1592	1592	1592	1592	0
342	20231023	144500	30063888	1592	1592	1592	1592	0
343	20231023	144400	30063888	1592	1592	1592	1592	65
344	20231023	144300	29960408	1592	1592	1592	1592	0
345	20231023	144200	29960408	1592	1592	1592	1592	0
346	20231023	144100	29960408	1592	1592	1592	1592	0
347	20231023	144000	29960408	1592	1592	1592	1592	0
348	20231023	143900	29960408	1592	1592	1592	1592	0
349	20231023	143800	29960408	1592	1592	1592	1592	0
350	20231023	143700	29960408	1592	1592	1592	1592	0
351	20231023	143600	29960408	1592	1592	1592	1592	0
352	20231023	143500	29960408	1592	1592	1592	1592	0
353	20231023	143400	29960408	1592	1592	1592	1592	0
354	20231023	143300	29960408	1592	1592	1592	1592	0
355	20231023	143200	29960408	1592	1592	1592	1592	0
356	20231023	143100	29960408	1592	1592	1592	1592	0
357	20231023	143000	29960408	1592	1592	1592	1592	0
358	20231023	142900	29960408	1592	1592	1592	1592	0
359	20231023	142800	29960408	1592	1592	1592	1592	0
360	20231023	142700	29960408	1592	1592	1592	1592	0
361	20231023	142600	29960408	1592	1592	1592	1592	0
362	20231023	142500	29960408	1592	1592	1592	1592	0
363	20231023	142400	29960408	1592	1592	1592	1592	0
364	20231023	142300	29960408	1592	1592	1592	1592	0
365	20231023	142200	29960408	1592	1592	1592	1592	5
366	20231023	142100	29952448	1592	1592	1592	1592	0
367	20231023	142000	29952448	1592	1592	1592	1592	0
368	20231023	141900	29952448	1592	1592	1592	1592	0
369	20231023	141800	29952448	1592	1592	1592	1592	0
370	20231023	141700	29952448	1592	1592	1592	1592	0
371	20231023	141600	29952448	1592	1592	1592	1592	0
372	20231023	141500	29952448	1592	1592	1592	1592	0
373	20231023	141400	29952448	1592	1592	1592	1592	0
374	20231023	141300	29952448	1592	1592	1592	1592	0
375	20231023	141200	29952448	1592	1592	1592	1592	0
376	20231023	141100	29952448	1592	1592	1592	1592	16
377	20231023	141000	29926976	1592	1592	1592	1592	0
378	20231023	140900	29926976	1592	1592	1592	1592	0
379	20231023	140800	29926976	1592	1592	1592	1592	1
380	20231023	140700	29925384	1592	1592	1592	1592	1
381	20231023	140600	29923792	1592	1592	1592	1592	37
382	20231023	140500	29864888	1582	1582	1582	1582	0
383	20231023	140400	29864888	1582	1582	1582	1582	0
384	20231023	140300	29864888	1582	1582	1582	1582	0
385	20231023	140200	29864888	1582	1582	1582	1582	0
386	20231023	140100	29864888	1582	1582	1582	1582	0
387	20231023	140000	29864888	1582	1582	1582	1582	0
388	20231023	135900	29864888	1582	1582	1582	1582	0
389	20231023	135800	29864888	1582	1582	1582	1582	0
390	20231023	135700	29864888	1582	1582	1582	1582	0
391	20231023	135600	29864888	1582	1582	1582	1582	0
392	20231023	135500	29864888	1582	1582	1582	1582	0
393	20231023	135400	29864888	1582	1582	1582	1582	0
394	20231023	135300	29864888	1582	1582	1582	1582	0
395	20231023	135200	29864888	1582	1582	1582	1582	0
396	20231023	135100	29864888	1582	1582	1582	1582	0
397	20231023	135000	29864888	1582	1582	1582	1582	0
398	20231023	134900	29864888	1582	1582	1582	1582	2
399	20231023	134800	29861724	1582	1582	1582	1582	0
400	20231023	134700	29861724	1582	1582	1582	1582	0
401	20231023	134600	29861724	1582	1582	1582	1582	0
402	20231023	134500	29861724	1582	1582	1582	1582	0
403	20231023	134400	29861724	1582	1582	1582	1582	0
404	20231023	134300	29861724	1582	1582	1582	1582	0
405	20231023	134200	29861724	1582	1582	1582	1582	0
406	20231023	134100	29861724	1582	1582	1582	1582	0
407	20231023	134000	29861724	1582	1582	1582	1582	0
408	20231023	133900	29861724	1582	1582	1582	1582	0
409	20231023	133800	29861724	1582	1582	1582	1582	0
410	20231023	133700	29861724	1582	1582	1582	1582	0
411	20231023	133600	29861724	1582	1582	1582	1582	0
412	20231023	133500	29861724	1582	1583	1583	1576	1023
413	20231023	133400	28247692	1606	1606	1606	1606	0
414	20231023	133300	28247692	1606	1606	1606	1606	0
415	20231023	133200	28247692	1606	1606	1606	1606	0
416	20231023	133100	28247692	1606	1606	1606	1606	0
417	20231023	133000	28247692	1606	1606	1606	1606	0
418	20231023	132900	28247692	1606	1606	1606	1606	0
419	20231023	132800	28247692	1606	1606	1606	1606	0
420	20231023	132700	28247692	1606	1606	1606	1606	0
421	20231023	132600	28247692	1606	1606	1606	1606	0
422	20231023	132500	28247692	1606	1606	1606	1606	0
423	20231023	132400	28247692	1606	1606	1606	1606	0
424	20231023	132300	28247692	1606	1606	1606	1606	0
425	20231023	132200	28247692	1606	1606	1606	1606	0
426	20231023	132100	28247692	1606	1606	1606	1606	0
427	20231023	132000	28247692	1606	1606	1606	1606	0
428	20231023	131900	28247692	1606	1606	1606	1606	0
429	20231023	131800	28247692	1606	1606	1606	1606	0
430	20231023	131700	28247692	1606	1606	1606	1606	0
431	20231023	131600	28247692	1606	1606	1606	1606	0
432	20231023	131500	28247692	1606	1606	1606	1606	0
433	20231023	131400	28247692	1606	1606	1606	1606	0
434	20231023	131300	28247692	1606	1606	1606	1606	0
435	20231023	131200	28247692	1606	1606	1606	1606	0
436	20231023	131100	28247692	1606	1606	1606	1606	0
437	20231023	131000	28247692	1606	1606	1606	1606	0
438	20231023	130900	28247692	1606	1606	1606	1606	0
439	20231023	130800	28247692	1606	1606	1606	1606	0
440	20231023	130700	28247692	1606	1606	1606	1606	0
441	20231023	130600	28247692	1606	1606	1606	1606	0
442	20231023	130500	28247692	1606	1606	1606	1606	0
443	20231023	130400	28247692	1606	1605	1606	1605	10
444	20231023	130300	28231638	1606	1606	1606	1606	0
445	20231023	130200	28231638	1606	1606	1606	1606	0
446	20231023	130100	28231638	1606	1604	1606	1604	150
447	20231023	130000	27990779	1605	1604	1605	1604	50
448	20231023	125900	27910540	1605	1605	1605	1605	0
449	20231023	125800	27910540	1605	1605	1605	1605	0
450	20231023	125700	27910540	1605	1605	1605	1605	0
451	20231023	125600	27910540	1605	1605	1605	1605	0
452	20231023	125500	27910540	1605	1605	1605	1605	0
453	20231023	125400	27910540	1605	1605	1605	1605	0
454	20231023	125300	27910540	1605	1605	1605	1605	0
455	20231023	125200	27910540	1605	1605	1605	1605	0
456	20231023	125100	27910540	1605	1605	1605	1605	0
457	20231023	125000	27910540	1605	1605	1605	1605	0
458	20231023	124900	27910540	1605	1598	1605	1598	300
459	20231023	124800	27429517	1598	1598	1598	1598	0
460	20231023	124700	27429517	1598	1598	1598	1598	1
461	20231023	124600	27427919	1598	1598	1598	1598	0
462	20231023	124500	27427919	1598	1598	1598	1598	0
463	20231023	124400	27427919	1598	1598	1598	1598	0
464	20231023	124300	27427919	1598	1598	1598	1598	0
465	20231023	124200	27427919	1598	1598	1598	1598	0
466	20231023	124100	27427919	1598	1598	1598	1598	8
467	20231023	124000	27415135	1599	1599	1599	1599	0
468	20231023	123900	27415135	1599	1599	1599	1599	0
469	20231023	123800	27415135	1599	1599	1599	1599	0
470	20231023	123700	27415135	1599	1599	1599	1599	0
471	20231023	123600	27415135	1599	1599	1599	1599	0
472	20231023	123500	27415135	1599	1599	1599	1599	0
473	20231023	123400	27415135	1599	1599	1599	1599	0
474	20231023	123300	27415135	1599	1599	1599	1599	0
475	20231023	123200	27415135	1599	1599	1599	1599	0
476	20231023	123100	27415135	1599	1599	1599	1599	0
477	20231023	123000	27415135	1599	1599	1599	1599	0
478	20231023	122900	27415135	1599	1599	1599	1599	0
479	20231023	122800	27415135	1599	1599	1599	1599	0
480	20231023	122700	27415135	1599	1599	1599	1599	0
481	20231023	122600	27415135	1599	1599	1599	1599	0
482	20231023	122500	27415135	1599	1599	1599	1599	0
483	20231023	122400	27415135	1599	1599	1599	1599	0
484	20231023	122300	27415135	1599	1599	1599	1599	0
485	20231023	122200	27415135	1599	1599	1599	1599	0
486	20231023	122100	27415135	1599	1599	1599	1599	0
487	20231023	122000	27415135	1599	1599	1599	1599	0
488	20231023	121900	27415135	1599	1599	1599	1599	0
489	20231023	121800	27415135	1599	1599	1599	1599	0
490	20231023	121700	27415135	1599	1599	1599	1599	500
491	20231023	121600	26615635	1598	1598	1598	1598	0
492	20231023	121500	26615635	1598	1598	1598	1598	1
493	20231023	121400	26614037	1599	1599	1599	1599	0
494	20231023	121300	26614037	1599	1599	1599	1599	0
495	20231023	121200	26614037	1599	1599	1599	1599	0
496	20231023	121100	26614037	1599	1599	1599	1599	0
497	20231023	121000	26614037	1599	1599	1599	1599	1
498	20231023	120900	26612438	1570	1570	1570	1570	0
499	20231023	120800	26612438	1570	1570	1570	1570	0
500	20231023	120700	26612438	1570	1570	1570	1570	0
501	20231023	120600	26612438	1570	1570	1570	1570	0
502	20231023	120500	26612438	1570	1570	1570	1570	0
503	20231023	120400	26612438	1570	1570	1570	1570	0
504	20231023	120300	26612438	1570	1570	1570	1570	713
505	20231023	120200	25493028	1570	1570	1570	1570	0
506	20231023	120100	25493028	1570	1570	1570	1570	0
507	20231023	120000	25493028	1570	1570	1570	1570	0
508	20231023	115900	25493028	1570	1570	1570	1570	0
509	20231023	115800	25493028	1570	1570	1570	1570	0
510	20231023	115700	25493028	1570	1570	1570	1570	0
511	20231023	115600	25493028	1570	1570	1570	1570	0
512	20231023	115500	25493028	1570	1570	1570	1570	0
513	20231023	115400	25493028	1570	1570	1570	1570	0
514	20231023	115300	25493028	1570	1570	1570	1570	0
515	20231023	115200	25493028	1570	1570	1570	1570	0
516	20231023	115100	25493028	1570	1570	1570	1570	0
517	20231023	115000	25493028	1570	1570	1570	1570	0
518	20231023	114900	25493028	1570	1570	1570	1570	0
519	20231023	114800	25493028	1570	1570	1570	1570	525
520	20231023	114700	24668778	1575	1575	1575	1575	0
521	20231023	114600	24668778	1575	1575	1575	1575	0
522	20231023	114500	24668778	1575	1576	1576	1575	195
523	20231023	114400	24361649	1584	1584	1584	1584	39
524	20231023	114300	24299873	1600	1600	1600	1600	0
525	20231023	114200	24299873	1600	1600	1600	1600	0
526	20231023	114100	24299873	1600	1600	1600	1600	0
527	20231023	114000	24299873	1600	1600	1600	1600	0
528	20231023	113900	24299873	1600	1600	1600	1600	0
529	20231023	113800	24299873	1600	1600	1600	1600	0
530	20231023	113700	24299873	1600	1600	1600	1600	0
531	20231023	113600	24299873	1600	1600	1600	1600	0
532	20231023	113500	24299873	1600	1600	1600	1600	0
533	20231023	113400	24299873	1600	1600	1600	1600	0
534	20231023	113300	24299873	1600	1600	1600	1600	0
535	20231023	113200	24299873	1600	1600	1600	1600	0
536	20231023	113100	24299873	1600	1600	1600	1600	0
537	20231023	113000	24299873	1600	1600	1600	1600	0
538	20231023	112900	24299873	1600	1600	1600	1600	0
539	20231023	112800	24299873	1600	1600	1600	1600	0
540	20231023	112700	24299873	1600	1600	1600	1600	0
541	20231023	112600	24299873	1600	1600	1600	1600	0
542	20231023	112500	24299873	1600	1600	1600	1600	0
543	20231023	112400	24299873	1600	1600	1600	1600	0
544	20231023	112300	24299873	1600	1600	1600	1600	0
545	20231023	112200	24299873	1600	1600	1600	1600	0
546	20231023	112100	24299873	1600	1600	1600	1600	0
547	20231023	112000	24299873	1600	1600	1600	1600	0
548	20231023	111900	24299873	1600	1600	1600	1600	169
549	20231023	111800	24029473	1600	1600	1600	1600	0
550	20231023	111700	24029473	1600	1600	1600	1600	0
551	20231023	111600	24029473	1600	1600	1600	1600	0
552	20231023	111500	24029473	1600	1600	1600	1600	0
553	20231023	111400	24029473	1600	1600	1600	1600	0
554	20231023	111300	24029473	1600	1600	1600	1600	2
555	20231023	111200	24026273	1600	1600	1600	1600	37
556	20231023	111100	23967073	1600	1600	1600	1600	36
557	20231023	111000	23909473	1605	1605	1605	1605	1000
558	20231023	110900	22304473	1605	1605	1605	1605	0
559	20231023	110800	22304473	1605	1605	1605	1605	0
560	20231023	110700	22304473	1605	1605	1605	1605	0
561	20231023	110600	22304473	1605	1604	1605	1604	4
562	20231023	110500	22298056	1605	1604	1605	1604	6
563	20231023	110400	22288429	1604	1604	1604	1600	78
564	20231023	110300	22163497	1607	1607	1607	1607	0
565	20231023	110200	22163497	1607	1607	1607	1607	0
566	20231023	110100	22163497	1607	1607	1607	1607	1000
567	20231023	110000	20556497	1600	1600	1600	1600	0
568	20231023	105900	20556497	1600	1600	1600	1600	0
569	20231023	105800	20556497	1600	1600	1600	1600	3
570	20231023	105700	20551697	1600	1600	1600	1600	0
571	20231023	105600	20551697	1600	1600	1600	1600	0
572	20231023	105500	20551697	1600	1600	1600	1600	0
573	20231023	105400	20551697	1600	1600	1600	1600	0
574	20231023	105300	20551697	1600	1600	1600	1600	0
575	20231023	105200	20551697	1600	1600	1600	1600	0
576	20231023	105100	20551697	1600	1600	1600	1600	0
577	20231023	105000	20551697	1600	1600	1600	1600	0
578	20231023	104900	20551697	1600	1600	1600	1600	0
579	20231023	104800	20551697	1600	1600	1600	1600	0
580	20231023	104700	20551697	1600	1600	1600	1600	0
581	20231023	104600	20551697	1600	1600	1600	1600	18
582	20231023	104500	20522897	1600	1600	1600	1600	0
583	20231023	104400	20522897	1600	1600	1600	1600	0
584	20231023	104300	20522897	1600	1600	1600	1600	0
585	20231023	104200	20522897	1600	1600	1600	1600	0
586	20231023	104100	20522897	1600	1600	1600	1600	0
587	20231023	104000	20522897	1600	1600	1600	1600	0
588	20231023	103900	20522897	1600	1600	1600	1600	0
589	20231023	103800	20522897	1600	1600	1600	1600	0
590	20231023	103700	20522897	1600	1600	1600	1600	0
591	20231023	103600	20522897	1600	1600	1600	1600	0
592	20231023	103500	20522897	1600	1600	1600	1600	0
593	20231023	103400	20522897	1600	1600	1600	1600	0
594	20231023	103300	20522897	1600	1600	1600	1600	0
595	20231023	103200	20522897	1600	1600	1600	1600	0
596	20231023	103100	20522897	1600	1600	1600	1600	0
597	20231023	103000	20522897	1600	1600	1600	1600	0
598	20231023	102900	20522897	1600	1600	1600	1600	0
599	20231023	102800	20522897	1600	1600	1600	1600	0
600	20231023	102700	20522897	1600	1600	1600	1600	0
601	20231023	102600	20522897	1600	1600	1600	1600	100
602	20231023	102500	20362897	1608	1608	1608	1608	0
603	20231023	102400	20362897	1608	1608	1608	1608	0
604	20231023	102300	20362897	1608	1608	1608	1608	0
605	20231023	102200	20362897	1608	1608	1608	1608	0
606	20231023	102100	20362897	1608	1608	1608	1608	0
607	20231023	102000	20362897	1608	1608	1608	1608	0
608	20231023	101900	20362897	1608	1608	1608	1608	0
609	20231023	101800	20362897	1608	1608	1608	1608	0
610	20231023	101700	20362897	1608	1608	1608	1608	0
611	20231023	101600	20362897	1608	1595	1608	1595	1000
612	20231023	101500	18766797	1595	1595	1595	1595	0
613	20231023	101400	18766797	1595	1595	1595	1595	0
614	20231023	101300	18766797	1595	1595	1595	1595	0
615	20231023	101200	18766797	1595	1595	1595	1595	0
616	20231023	101100	18766797	1595	1595	1595	1595	0
617	20231023	101000	18766797	1595	1595	1595	1595	0
618	20231023	100900	18766797	1595	1595	1595	1595	0
619	20231023	100800	18766797	1595	1595	1595	1595	0
620	20231023	100700	18766797	1595	1595	1595	1595	0
621	20231023	100600	18766797	1595	1595	1595	1595	0
622	20231023	100500	18766797	1595	1595	1595	1595	0
623	20231023	100400	18766797	1595	1595	1595	1595	1253
624	20231023	100300	16768262	1595	1595	1595	1595	17
625	20231023	100200	16741147	1594	1594	1594	1594	0
626	20231023	100100	16741147	1594	1594	1594	1594	0
627	20231023	100000	16741147	1594	1594	1594	1594	0
628	20231023	095900	16741147	1594	1594	1594	1594	866
629	20231023	095800	15360743	1593	1593	1593	1593	0
630	20231023	095700	15360743	1593	1593	1593	1593	670
631	20231023	095600	14293433	1592	1592	1592	1592	0
632	20231023	095500	14293433	1592	1592	1592	1592	101
633	20231023	095400	14132641	1591	1590	1591	1590	131
634	20231023	095300	13924221	1575	1575	1575	1575	2842
635	20231023	095200	9448071	1575	1573	1575	1573	326
636	20231023	095100	8934823	1574	1574	1574	1574	0
637	20231023	095000	8934823	1574	1574	1574	1574	0
638	20231023	094900	8934823	1574	1574	1574	1574	0
639	20231023	094800	8934823	1574	1574	1574	1574	0
640	20231023	094700	8934823	1574	1574	1574	1574	0
641	20231023	094600	8934823	1574	1574	1574	1574	0
642	20231023	094500	8934823	1574	1574	1574	1574	0
643	20231023	094400	8934823	1574	1574	1574	1574	0
644	20231023	094300	8934823	1574	1574	1574	1574	0
645	20231023	094200	8934823	1574	1574	1574	1574	1
646	20231023	094100	8933249	1551	1551	1551	1551	0
647	20231023	094000	8933249	1551	1551	1551	1551	0
648	20231023	093900	8933249	1551	1551	1551	1551	0
649	20231023	093800	8933249	1551	1551	1551	1551	0
650	20231023	093700	8933249	1551	1551	1551	1551	0
651	20231023	093600	8933249	1551	1551	1551	1551	0
652	20231023	093500	8933249	1551	1551	1551	1551	0
653	20231023	093400	8933249	1551	1551	1551	1551	0
654	20231023	093300	8933249	1551	1551	1551	1551	154
655	20231023	093200	8694395	1550	1550	1550	1550	0
656	20231023	093100	8694395	1550	1551	1551	1550	3078
657	20231023	093000	3923490	1551	1558	1558	1551	127
658	20231023	092900	3726478	1558	1558	1558	1558	0
659	20231023	092800	3726478	1558	1558	1558	1558	0
660	20231023	092700	3726478	1558	1558	1558	1558	0
661	20231023	092600	3726478	1558	1558	1558	1558	0
662	20231023	092500	3726478	1558	1579	1589	1551	554
663	20231023	092400	2866386	1580	1581	1581	1580	5
664	20231023	092300	2858484	1595	1595	1595	1595	0
665	20231023	092200	2858484	1595	1595	1595	1595	0
666	20231023	092100	2858484	1595	1595	1595	1595	0
667	20231023	092000	2858484	1595	1585	1595	1585	15
668	20231023	091900	2834614	1582	1585	1585	1582	4
669	20231023	091800	2828280	1595	1595	1595	1595	0
670	20231023	091700	2828280	1595	1592	1595	1592	9
671	20231023	091600	2813941	1593	1593	1593	1593	0
672	20231023	091500	2813941	1593	1592	1593	1592	2
673	20231023	091400	2810756	1552	1552	1552	1552	3
674	20231023	091300	2806100	1552	1552	1552	1552	4
675	20231023	091200	2799892	1614	1614	1614	1614	0
676	20231023	091100	2799892	1614	1614	1614	1614	0
677	20231023	091000	2799892	1614	1614	1614	1614	0
678	20231023	090900	2799892	1614	1614	1614	1614	0
679	20231023	090800	2799892	1614	1614	1614	1614	0
680	20231023	090700	2799892	1614	1614	1614	1614	3
681	20231023	090600	2795050	1615	1615	1615	1615	0
682	20231023	090500	2795050	1615	1615	1615	1615	0
683	20231023	090400	2795050	1615	1615	1615	1615	0
684	20231023	090300	2795050	1615	1615	1615	1615	0
685	20231023	090200	2795050	1615	1615	1615	1615	0
686	20231023	090100	2795050	1615	1615	1615	1615	2
687	20231023	090000	2791820	1615	1529	1615	1529	1822