KissMeData/263920/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202500	40132090	1168	1168	1168	1168	1065
3	20231017	202400	40132090	1168	1168	1168	1168	0
4	20231017	202300	40132090	1168	1168	1168	1168	0
5	20231017	202200	40132090	1168	1168	1168	1168	0
6	20231017	202100	40132090	1168	1168	1168	1168	0
7	20231017	202000	40132090	1168	1168	1168	1168	0
8	20231017	201900	40132090	1168	1168	1168	1168	0
9	20231017	201800	40132090	1168	1168	1168	1168	0
10	20231017	201700	40132090	1168	1168	1168	1168	0
11	20231017	201600	40132090	1168	1168	1168	1168	0
12	20231017	201500	40132090	1168	1168	1168	1168	0
13	20231017	201400	40132090	1168	1168	1168	1168	0
14	20231017	201300	40132090	1168	1168	1168	1168	0
15	20231017	201200	40132090	1168	1168	1168	1168	0
16	20231017	201100	40132090	1168	1168	1168	1168	0
17	20231017	201000	40132090	1168	1168	1168	1168	0
18	20231017	200900	40132090	1168	1168	1168	1168	0
19	20231017	200800	40132090	1168	1168	1168	1168	0
20	20231017	200700	40132090	1168	1168	1168	1168	0
21	20231017	200600	40132090	1168	1168	1168	1168	0
22	20231017	200500	40132090	1168	1168	1168	1168	0
23	20231017	200400	40132090	1168	1168	1168	1168	0
24	20231017	200300	40132090	1168	1168	1168	1168	0
25	20231017	200200	40132090	1168	1168	1168	1168	0
26	20231017	200100	40132090	1168	1168	1168	1168	0
27	20231017	200000	40132090	1168	1168	1168	1168	0
28	20231017	195900	40132090	1168	1168	1168	1168	0
29	20231017	195800	40132090	1168	1168	1168	1168	0
30	20231017	195700	40132090	1168	1168	1168	1168	0
31	20231017	195600	40132090	1168	1168	1168	1168	0
32	20231017	195500	40132090	1168	1168	1168	1168	1065
33	20231017	195400	40132090	1168	1168	1168	1168	0
34	20231017	195300	40132090	1168	1168	1168	1168	0
35	20231017	195200	40132090	1168	1168	1168	1168	0
36	20231017	195100	40132090	1168	1168	1168	1168	0
37	20231017	195000	40132090	1168	1168	1168	1168	0
38	20231017	194900	40132090	1168	1168	1168	1168	0
39	20231017	194800	40132090	1168	1168	1168	1168	0
40	20231017	194700	40132090	1168	1168	1168	1168	0
41	20231017	194600	40132090	1168	1168	1168	1168	0
42	20231017	194500	40132090	1168	1168	1168	1168	0
43	20231017	194400	40132090	1168	1168	1168	1168	0
44	20231017	194300	40132090	1168	1168	1168	1168	0
45	20231017	194200	40132090	1168	1168	1168	1168	0
46	20231017	194100	40132090	1168	1168	1168	1168	0
47	20231017	194000	40132090	1168	1168	1168	1168	0
48	20231017	193900	40132090	1168	1168	1168	1168	0
49	20231017	193800	40132090	1168	1168	1168	1168	0
50	20231017	193700	40132090	1168	1168	1168	1168	0
51	20231017	193600	40132090	1168	1168	1168	1168	0
52	20231017	193500	40132090	1168	1168	1168	1168	0
53	20231017	193400	40132090	1168	1168	1168	1168	0
54	20231017	193300	40132090	1168	1168	1168	1168	0
55	20231017	193200	40132090	1168	1168	1168	1168	0
56	20231017	193100	40132090	1168	1168	1168	1168	0
57	20231017	193000	40132090	1168	1168	1168	1168	0
58	20231017	192900	40132090	1168	1168	1168	1168	0
59	20231017	192800	40132090	1168	1168	1168	1168	0
60	20231017	192700	40132090	1168	1168	1168	1168	0
61	20231017	192600	40132090	1168	1168	1168	1168	0
62	20231017	192500	40132090	1168	1168	1168	1168	1065
63	20231017	192400	40132090	1168	1168	1168	1168	0
64	20231017	192300	40132090	1168	1168	1168	1168	0
65	20231017	192200	40132090	1168	1168	1168	1168	0
66	20231017	192100	40132090	1168	1168	1168	1168	0
67	20231017	192000	40132090	1168	1168	1168	1168	0
68	20231017	191900	40132090	1168	1168	1168	1168	0
69	20231017	191800	40132090	1168	1168	1168	1168	0
70	20231017	191700	40132090	1168	1168	1168	1168	0
71	20231017	191600	40132090	1168	1168	1168	1168	0
72	20231017	191500	40132090	1168	1168	1168	1168	0
73	20231017	191400	40132090	1168	1168	1168	1168	0
74	20231017	191300	40132090	1168	1168	1168	1168	0
75	20231017	191200	40132090	1168	1168	1168	1168	0
76	20231017	191100	40132090	1168	1168	1168	1168	0
77	20231017	191000	40132090	1168	1168	1168	1168	0
78	20231017	190900	40132090	1168	1168	1168	1168	0
79	20231017	190800	40132090	1168	1168	1168	1168	0
80	20231017	190700	40132090	1168	1168	1168	1168	0
81	20231017	190600	40132090	1168	1168	1168	1168	0
82	20231017	190500	40132090	1168	1168	1168	1168	0
83	20231017	190400	40132090	1168	1168	1168	1168	0
84	20231017	190300	40132090	1168	1168	1168	1168	0
85	20231017	190200	40132090	1168	1168	1168	1168	0
86	20231017	190100	40132090	1168	1168	1168	1168	0
87	20231017	190000	40132090	1168	1168	1168	1168	0
88	20231017	185900	40132090	1168	1168	1168	1168	0
89	20231017	185800	40132090	1168	1168	1168	1168	0
90	20231017	185700	40132090	1168	1168	1168	1168	0
91	20231017	185600	40132090	1168	1168	1168	1168	0
92	20231017	185500	40132090	1168	1168	1168	1168	1065
93	20231017	185400	40132090	1168	1168	1168	1168	0
94	20231017	185300	40132090	1168	1168	1168	1168	0
95	20231017	185200	40132090	1168	1168	1168	1168	0
96	20231017	185100	40132090	1168	1168	1168	1168	0
97	20231017	185000	40132090	1168	1168	1168	1168	0
98	20231017	184900	40132090	1168	1168	1168	1168	0
99	20231017	184800	40132090	1168	1168	1168	1168	0
100	20231017	184700	40132090	1168	1168	1168	1168	0
101	20231017	184600	40132090	1168	1168	1168	1168	0
102	20231017	184500	40132090	1168	1168	1168	1168	0
103	20231017	184400	40132090	1168	1168	1168	1168	0
104	20231017	184300	40132090	1168	1168	1168	1168	0
105	20231017	184200	40132090	1168	1168	1168	1168	0
106	20231017	184100	40132090	1168	1168	1168	1168	0
107	20231017	184000	40132090	1168	1168	1168	1168	0
108	20231017	183900	40132090	1168	1168	1168	1168	0
109	20231017	183800	40132090	1168	1168	1168	1168	0
110	20231017	183700	40132090	1168	1168	1168	1168	0
111	20231017	183600	40132090	1168	1168	1168	1168	0
112	20231017	183500	40132090	1168	1168	1168	1168	0
113	20231017	183400	40132090	1168	1168	1168	1168	0
114	20231017	183300	40132090	1168	1168	1168	1168	0
115	20231017	183200	40132090	1168	1168	1168	1168	0
116	20231017	183100	40132090	1168	1168	1168	1168	0
117	20231017	183000	40132090	1168	1168	1168	1168	0
118	20231017	182900	40132090	1168	1168	1168	1168	0
119	20231017	182800	40132090	1168	1168	1168	1168	0
120	20231017	182700	40132090	1168	1168	1168	1168	0
121	20231017	182600	40132090	1168	1168	1168	1168	0
122	20231017	182500	40132090	1168	1168	1168	1168	1065
123	20231017	182400	40132090	1168	1168	1168	1168	0
124	20231017	182300	40132090	1168	1168	1168	1168	0
125	20231017	182200	40132090	1168	1168	1168	1168	0
126	20231017	182100	40132090	1168	1168	1168	1168	0
127	20231017	182000	40132090	1168	1168	1168	1168	0
128	20231017	181900	40132090	1168	1168	1168	1168	0
129	20231017	181800	40132090	1168	1168	1168	1168	0
130	20231017	181700	40132090	1168	1168	1168	1168	0
131	20231017	181600	40132090	1168	1168	1168	1168	0
132	20231017	181500	40132090	1168	1168	1168	1168	0
133	20231017	181400	40132090	1168	1168	1168	1168	0
134	20231017	181300	40132090	1168	1168	1168	1168	0
135	20231017	181200	40132090	1168	1168	1168	1168	0
136	20231017	181100	40132090	1168	1168	1168	1168	0
137	20231017	181000	40132090	1168	1168	1168	1168	0
138	20231017	180900	40132090	1168	1168	1168	1168	0
139	20231017	180800	40132090	1168	1168	1168	1168	0
140	20231017	180700	40132090	1168	1168	1168	1168	0
141	20231017	180600	40132090	1168	1168	1168	1168	0
142	20231017	180500	40132090	1168	1168	1168	1168	0
143	20231017	180400	40132090	1168	1168	1168	1168	0
144	20231017	180300	40132090	1168	1168	1168	1168	0
145	20231017	180200	40132090	1168	1168	1168	1168	0
146	20231017	180100	40132090	1168	1168	1168	1168	0
147	20231017	180000	40132090	1168	1168	1168	1168	0
148	20231017	175900	40132090	1168	1168	1168	1168	0
149	20231017	175800	40132090	1168	1168	1168	1168	0
150	20231017	175700	40132090	1168	1168	1168	1168	0
151	20231017	175600	40132090	1168	1168	1168	1168	0
152	20231017	175500	40132090	1168	1168	1168	1168	1065
153	20231017	175400	40132090	1168	1168	1168	1168	0
154	20231017	175300	40132090	1168	1168	1168	1168	0
155	20231017	175200	40132090	1168	1168	1168	1168	0
156	20231017	175100	40132090	1168	1168	1168	1168	0
157	20231017	175000	40132090	1168	1168	1168	1168	0
158	20231017	174900	40132090	1168	1168	1168	1168	0
159	20231017	174800	40132090	1168	1168	1168	1168	0
160	20231017	174700	40132090	1168	1168	1168	1168	0
161	20231017	174600	40132090	1168	1168	1168	1168	0
162	20231017	174500	40132090	1168	1168	1168	1168	0
163	20231017	174400	40132090	1168	1168	1168	1168	0
164	20231017	174300	40132090	1168	1168	1168	1168	0
165	20231017	174200	40132090	1168	1168	1168	1168	0
166	20231017	174100	40132090	1168	1168	1168	1168	0
167	20231017	174000	40132090	1168	1168	1168	1168	0
168	20231017	173900	40132090	1168	1168	1168	1168	0
169	20231017	173800	40132090	1168	1168	1168	1168	0
170	20231017	173700	40132090	1168	1168	1168	1168	0
171	20231017	173600	40132090	1168	1168	1168	1168	0
172	20231017	173500	40132090	1168	1168	1168	1168	0
173	20231017	173400	40132090	1168	1168	1168	1168	0
174	20231017	173300	40132090	1168	1168	1168	1168	0
175	20231017	173200	40132090	1168	1168	1168	1168	0
176	20231017	173100	40132090	1168	1168	1168	1168	0
177	20231017	173000	40132090	1168	1168	1168	1168	0
178	20231017	172900	40132090	1168	1168	1168	1168	0
179	20231017	172800	40132090	1168	1168	1168	1168	0
180	20231017	172700	40132090	1168	1168	1168	1168	0
181	20231017	172600	40132090	1168	1168	1168	1168	0
182	20231017	172500	40132090	1168	1168	1168	1168	1065
183	20231017	172400	40132090	1168	1168	1168	1168	0
184	20231017	172300	40132090	1168	1168	1168	1168	0
185	20231017	172200	40132090	1168	1168	1168	1168	0
186	20231017	172100	40132090	1168	1168	1168	1168	0
187	20231017	172000	40132090	1168	1168	1168	1168	0
188	20231017	171900	40132090	1168	1168	1168	1168	0
189	20231017	171800	40132090	1168	1168	1168	1168	0
190	20231017	171700	40132090	1168	1168	1168	1168	0
191	20231017	171600	40132090	1168	1168	1168	1168	0
192	20231017	171500	40132090	1168	1168	1168	1168	0
193	20231017	171400	40132090	1168	1168	1168	1168	0
194	20231017	171300	40132090	1168	1168	1168	1168	0
195	20231017	171200	40132090	1168	1168	1168	1168	0
196	20231017	171100	40132090	1168	1168	1168	1168	0
197	20231017	171000	40132090	1168	1168	1168	1168	0
198	20231017	170900	40132090	1168	1168	1168	1168	0
199	20231017	170800	40132090	1168	1168	1168	1168	0
200	20231017	170700	40132090	1168	1168	1168	1168	0
201	20231017	170600	40132090	1168	1168	1168	1168	0
202	20231017	170500	40132090	1168	1168	1168	1168	0
203	20231017	170400	40132090	1168	1168	1168	1168	0
204	20231017	170300	40132090	1168	1168	1168	1168	0
205	20231017	170200	40132090	1168	1168	1168	1168	0
206	20231017	170100	40132090	1168	1168	1168	1168	0
207	20231017	170000	40132090	1168	1168	1168	1168	0
208	20231017	165900	40132090	1168	1168	1168	1168	0
209	20231017	165800	40132090	1168	1168	1168	1168	0
210	20231017	165700	40132090	1168	1168	1168	1168	0
211	20231017	165600	40132090	1168	1168	1168	1168	0
212	20231017	165500	40132090	1168	1168	1168	1168	1065
213	20231017	165400	40132090	1168	1168	1168	1168	0
214	20231017	165300	40132090	1168	1168	1168	1168	0
215	20231017	165200	40132090	1168	1168	1168	1168	0
216	20231017	165100	40132090	1168	1168	1168	1168	0
217	20231017	165000	40132090	1168	1168	1168	1168	0
218	20231017	164900	40132090	1168	1168	1168	1168	0
219	20231017	164800	40132090	1168	1168	1168	1168	0
220	20231017	164700	40132090	1168	1168	1168	1168	0
221	20231017	164600	40132090	1168	1168	1168	1168	0
222	20231017	164500	40132090	1168	1168	1168	1168	0
223	20231017	164400	40132090	1168	1168	1168	1168	0
224	20231017	164300	40132090	1168	1168	1168	1168	0
225	20231017	164200	40132090	1168	1168	1168	1168	0
226	20231017	164100	40132090	1168	1168	1168	1168	0
227	20231017	164000	40132090	1168	1168	1168	1168	0
228	20231017	163900	40132090	1168	1168	1168	1168	0
229	20231017	163800	40132090	1168	1168	1168	1168	0
230	20231017	163700	40132090	1168	1168	1168	1168	0
231	20231017	163600	40132090	1168	1168	1168	1168	0
232	20231017	163500	40132090	1168	1168	1168	1168	0
233	20231017	163400	40132090	1168	1168	1168	1168	0
234	20231017	163300	40132090	1168	1168	1168	1168	0
235	20231017	163200	40132090	1168	1168	1168	1168	0
236	20231017	163100	40132090	1168	1168	1168	1168	0
237	20231017	163000	40132090	1168	1168	1168	1168	0
238	20231017	162900	40132090	1168	1168	1168	1168	0
239	20231017	162800	40132090	1168	1168	1168	1168	0
240	20231017	162700	40132090	1168	1168	1168	1168	0
241	20231017	162600	40132090	1168	1168	1168	1168	0
242	20231017	162500	40132090	1168	1168	1168	1168	1065
243	20231017	162400	40132090	1168	1168	1168	1168	0
244	20231017	162300	40132090	1168	1168	1168	1168	0
245	20231017	162200	40132090	1168	1168	1168	1168	0
246	20231017	162100	40132090	1168	1168	1168	1168	0
247	20231017	162000	40132090	1168	1168	1168	1168	0
248	20231017	161900	40132090	1168	1168	1168	1168	0
249	20231017	161800	40132090	1168	1168	1168	1168	0
250	20231017	161700	40132090	1168	1168	1168	1168	0
251	20231017	161600	40132090	1168	1168	1168	1168	0
252	20231017	161500	40132090	1168	1168	1168	1168	0
253	20231017	161400	40132090	1168	1168	1168	1168	0
254	20231017	161300	40132090	1168	1168	1168	1168	0
255	20231017	161200	40132090	1168	1168	1168	1168	0
256	20231017	161100	40132090	1168	1168	1168	1168	0
257	20231017	161000	40132090	1168	1168	1168	1168	0
258	20231017	160900	40132090	1168	1168	1168	1168	0
259	20231017	160800	40132090	1168	1168	1168	1168	0
260	20231017	160700	40132090	1168	1168	1168	1168	0
261	20231017	160600	40132090	1168	1168	1168	1168	0
262	20231017	160500	40132090	1168	1168	1168	1168	0
263	20231017	160400	40132090	1168	1168	1168	1168	0
264	20231017	160300	40132090	1168	1168	1168	1168	0
265	20231017	160200	40132090	1168	1168	1168	1168	0
266	20231017	160100	40132090	1168	1168	1168	1168	0
267	20231017	160000	40132090	1168	1168	1168	1168	0
268	20231017	155900	40132090	1168	1168	1168	1168	0
269	20231017	155800	40132090	1168	1168	1168	1168	0
270	20231017	155700	40132090	1168	1168	1168	1168	0
271	20231017	155600	40132090	1168	1168	1168	1168	0
272	20231017	155500	40132090	1168	1168	1168	1168	1065
273	20231017	155400	40132090	1168	1168	1168	1168	0
274	20231017	155300	40132090	1168	1168	1168	1168	0
275	20231017	155200	40132090	1168	1168	1168	1168	0
276	20231017	155100	40132090	1168	1168	1168	1168	0
277	20231017	155000	40132090	1168	1168	1168	1168	0
278	20231017	154900	40132090	1168	1168	1168	1168	0
279	20231017	154800	40132090	1168	1168	1168	1168	0
280	20231017	154700	40132090	1168	1168	1168	1168	0
281	20231017	154600	40132090	1168	1168	1168	1168	0
282	20231017	154500	40132090	1168	1168	1168	1168	0
283	20231017	154400	40132090	1168	1168	1168	1168	0
284	20231017	154300	40132090	1168	1168	1168	1168	0
285	20231017	154200	40132090	1168	1168	1168	1168	0
286	20231017	154100	40132090	1168	1168	1168	1168	0
287	20231017	154000	40132090	1168	1168	1168	1168	0
288	20231017	153900	40132090	1168	1168	1168	1168	0
289	20231017	153800	40132090	1168	1168	1168	1168	0
290	20231017	153700	40132090	1168	1168	1168	1168	0
291	20231017	153600	40132090	1168	1168	1168	1168	0
292	20231017	153500	40132090	1168	1168	1168	1168	0
293	20231017	153400	40132090	1168	1168	1168	1168	0
294	20231017	153300	40132090	1168	1168	1168	1168	0
295	20231017	153200	40132090	1168	1168	1168	1168	0
296	20231017	153100	40132090	1168	1168	1168	1168	0
297	20231017	153000	40132090	1168	1168	1168	1168	1065
298	20231017	152900	38888170	1168	1168	1168	1168	0
299	20231017	152800	38888170	1168	1168	1168	1168	0
300	20231017	152700	38888170	1168	1168	1168	1168	0
301	20231017	152600	38888170	1168	1168	1168	1168	0
302	20231017	152500	38888170	1168	1168	1168	1168	0
303	20231017	152400	38888170	1168	1168	1168	1168	0
304	20231017	152300	38888170	1168	1168	1168	1168	0
305	20231017	152200	38888170	1168	1168	1168	1168	0
306	20231017	152100	38888170	1168	1168	1168	1168	0
307	20231017	152000	38888170	1168	1168	1168	1168	0
308	20231017	151900	38888170	1168	1168	1168	1168	0
309	20231017	151800	38888170	1168	1168	1168	1168	0
310	20231017	151700	38888170	1168	1168	1168	1168	0
311	20231017	151600	38888170	1168	1168	1168	1168	0
312	20231017	151500	38888170	1168	1168	1168	1168	0
313	20231017	151400	38888170	1168	1168	1168	1168	0
314	20231017	151300	38888170	1168	1168	1168	1168	0
315	20231017	151200	38888170	1168	1168	1168	1168	0
316	20231017	151100	38888170	1168	1168	1168	1168	0
317	20231017	151000	38888170	1168	1168	1168	1168	0
318	20231017	150900	38888170	1168	1168	1168	1168	0
319	20231017	150800	38888170	1168	1168	1168	1168	0
320	20231017	150700	38888170	1168	1168	1168	1168	30
321	20231017	150600	38853130	1168	1168	1168	1168	0
322	20231017	150500	38853130	1168	1168	1168	1168	0
323	20231017	150400	38853130	1168	1168	1168	1168	0
324	20231017	150300	38853130	1168	1168	1168	1168	0
325	20231017	150200	38853130	1168	1168	1168	1168	0
326	20231017	150100	38853130	1168	1168	1168	1168	0
327	20231017	150000	38853130	1168	1168	1168	1168	0
328	20231017	145900	38853130	1168	1168	1168	1168	0
329	20231017	145800	38853130	1168	1168	1168	1168	0
330	20231017	145700	38853130	1168	1168	1168	1168	0
331	20231017	145600	38853130	1168	1168	1168	1168	0
332	20231017	145500	38853130	1168	1168	1168	1168	1500
333	20231017	145400	37101130	1168	1168	1168	1168	0
334	20231017	145300	37101130	1168	1168	1168	1168	0
335	20231017	145200	37101130	1168	1168	1168	1168	0
336	20231017	145100	37101130	1168	1167	1168	1167	5
337	20231017	145000	37095294	1167	1167	1167	1167	0
338	20231017	144900	37095294	1167	1167	1167	1167	0
339	20231017	144800	37095294	1167	1167	1167	1167	0
340	20231017	144700	37095294	1167	1167	1167	1167	1
341	20231017	144600	37094127	1167	1167	1167	1167	1
342	20231017	144500	37092960	1167	1167	1167	1167	0
343	20231017	144400	37092960	1167	1167	1167	1167	0
344	20231017	144300	37092960	1167	1167	1167	1167	0
345	20231017	144200	37092960	1167	1167	1167	1167	0
346	20231017	144100	37092960	1167	1167	1167	1167	0
347	20231017	144000	37092960	1167	1167	1167	1167	0
348	20231017	143900	37092960	1167	1167	1167	1167	0
349	20231017	143800	37092960	1167	1167	1167	1167	0
350	20231017	143700	37092960	1167	1167	1167	1167	2
351	20231017	143600	37090626	1163	1163	1163	1163	14
352	20231017	143500	37074344	1167	1167	1167	1167	0
353	20231017	143400	37074344	1167	1167	1167	1167	0
354	20231017	143300	37074344	1167	1167	1167	1167	0
355	20231017	143200	37074344	1167	1167	1167	1167	0
356	20231017	143100	37074344	1167	1167	1167	1167	0
357	20231017	143000	37074344	1167	1167	1167	1167	0
358	20231017	142900	37074344	1167	1167	1167	1167	0
359	20231017	142800	37074344	1167	1167	1167	1167	0
360	20231017	142700	37074344	1167	1167	1167	1167	0
361	20231017	142600	37074344	1167	1167	1167	1167	2
362	20231017	142500	37072010	1162	1162	1162	1162	0
363	20231017	142400	37072010	1162	1162	1162	1162	0
364	20231017	142300	37072010	1162	1164	1164	1162	1000
365	20231017	142200	35909513	1169	1169	1169	1169	0
366	20231017	142100	35909513	1169	1169	1169	1169	0
367	20231017	142000	35909513	1169	1169	1169	1169	0
368	20231017	141900	35909513	1169	1169	1169	1169	0
369	20231017	141800	35909513	1169	1169	1169	1169	0
370	20231017	141700	35909513	1169	1169	1169	1169	0
371	20231017	141600	35909513	1169	1169	1169	1169	0
372	20231017	141500	35909513	1169	1169	1169	1169	0
373	20231017	141400	35909513	1169	1169	1169	1169	0
374	20231017	141300	35909513	1169	1169	1169	1169	0
375	20231017	141200	35909513	1169	1169	1169	1169	0
376	20231017	141100	35909513	1169	1169	1169	1169	0
377	20231017	141000	35909513	1169	1169	1169	1169	1
378	20231017	140900	35908344	1163	1163	1163	1163	0
379	20231017	140800	35908344	1163	1167	1167	1163	1500
380	20231017	140700	34163435	1169	1169	1169	1169	0
381	20231017	140600	34163435	1169	1169	1169	1169	0
382	20231017	140500	34163435	1169	1169	1169	1169	0
383	20231017	140400	34163435	1169	1169	1169	1169	0
384	20231017	140300	34163435	1169	1169	1169	1169	0
385	20231017	140200	34163435	1169	1169	1169	1169	0
386	20231017	140100	34163435	1169	1169	1169	1169	0
387	20231017	140000	34163435	1169	1169	1169	1169	0
388	20231017	135900	34163435	1169	1169	1169	1168	1171
389	20231017	135800	32794538	1168	1168	1168	1168	0
390	20231017	135700	32794538	1168	1168	1168	1168	0
391	20231017	135600	32794538	1168	1168	1168	1168	0
392	20231017	135500	32794538	1168	1168	1168	1168	0
393	20231017	135400	32794538	1168	1168	1168	1168	0
394	20231017	135300	32794538	1168	1168	1168	1168	0
395	20231017	135200	32794538	1168	1168	1168	1168	0
396	20231017	135100	32794538	1168	1168	1168	1168	0
397	20231017	135000	32794538	1168	1168	1168	1168	0
398	20231017	134900	32794538	1168	1168	1168	1168	0
399	20231017	134800	32794538	1168	1168	1168	1168	0
400	20231017	134700	32794538	1168	1168	1168	1168	0
401	20231017	134600	32794538	1168	1168	1168	1168	0
402	20231017	134500	32794538	1168	1168	1168	1168	1
403	20231017	134400	32793370	1169	1169	1169	1169	0
404	20231017	134300	32793370	1169	1169	1169	1169	0
405	20231017	134200	32793370	1169	1169	1169	1169	0
406	20231017	134100	32793370	1169	1169	1169	1169	0
407	20231017	134000	32793370	1169	1169	1169	1169	0
408	20231017	133900	32793370	1169	1169	1169	1169	0
409	20231017	133800	32793370	1169	1168	1169	1168	176
410	20231017	133700	32587801	1168	1168	1168	1168	543
411	20231017	133600	31953577	1168	1168	1168	1168	0
412	20231017	133500	31953577	1168	1168	1168	1168	0
413	20231017	133400	31953577	1168	1168	1168	1168	0
414	20231017	133300	31953577	1168	1168	1168	1168	2000
415	20231017	133200	29617577	1168	1168	1168	1168	0
416	20231017	133100	29617577	1168	1168	1168	1168	0
417	20231017	133000	29617577	1168	1168	1168	1168	0
418	20231017	132900	29617577	1168	1168	1168	1168	0
419	20231017	132800	29617577	1168	1168	1168	1168	0
420	20231017	132700	29617577	1168	1168	1168	1168	0
421	20231017	132600	29617577	1168	1168	1168	1168	0
422	20231017	132500	29617577	1168	1168	1168	1168	0
423	20231017	132400	29617577	1168	1168	1168	1168	0
424	20231017	132300	29617577	1168	1168	1168	1168	0
425	20231017	132200	29617577	1168	1168	1168	1168	0
426	20231017	132100	29617577	1168	1168	1168	1168	0
427	20231017	132000	29617577	1168	1168	1168	1168	0
428	20231017	131900	29617577	1168	1168	1168	1168	0
429	20231017	131800	29617577	1168	1168	1168	1168	0
430	20231017	131700	29617577	1168	1168	1168	1168	0
431	20231017	131600	29617577	1168	1168	1168	1168	0
432	20231017	131500	29617577	1168	1168	1168	1168	0
433	20231017	131400	29617577	1168	1168	1168	1168	0
434	20231017	131300	29617577	1168	1168	1168	1168	0
435	20231017	131200	29617577	1168	1168	1168	1168	0
436	20231017	131100	29617577	1168	1168	1168	1168	0
437	20231017	131000	29617577	1168	1168	1168	1168	0
438	20231017	130900	29617577	1168	1168	1168	1168	0
439	20231017	130800	29617577	1168	1168	1168	1168	0
440	20231017	130700	29617577	1168	1168	1168	1168	0
441	20231017	130600	29617577	1168	1168	1168	1168	0
442	20231017	130500	29617577	1168	1168	1168	1168	0
443	20231017	130400	29617577	1168	1168	1168	1168	0
444	20231017	130300	29617577	1168	1168	1168	1168	0
445	20231017	130200	29617577	1168	1168	1168	1168	0
446	20231017	130100	29617577	1168	1168	1168	1168	0
447	20231017	130000	29617577	1168	1168	1168	1168	0
448	20231017	125900	29617577	1168	1168	1168	1168	0
449	20231017	125800	29617577	1168	1168	1168	1168	0
450	20231017	125700	29617577	1168	1168	1168	1168	0
451	20231017	125600	29617577	1168	1168	1168	1168	0
452	20231017	125500	29617577	1168	1168	1168	1168	0
453	20231017	125400	29617577	1168	1168	1168	1168	0
454	20231017	125300	29617577	1168	1168	1168	1168	0
455	20231017	125200	29617577	1168	1168	1168	1168	0
456	20231017	125100	29617577	1168	1168	1168	1168	0
457	20231017	125000	29617577	1168	1168	1168	1168	0
458	20231017	124900	29617577	1168	1168	1168	1168	0
459	20231017	124800	29617577	1168	1168	1168	1168	0
460	20231017	124700	29617577	1168	1168	1168	1168	50
461	20231017	124600	29559177	1169	1169	1169	1169	0
462	20231017	124500	29559177	1169	1169	1169	1169	0
463	20231017	124400	29559177	1169	1169	1169	1169	0
464	20231017	124300	29559177	1169	1169	1169	1169	0
465	20231017	124200	29559177	1169	1169	1169	1169	0
466	20231017	124100	29559177	1169	1169	1169	1169	0
467	20231017	124000	29559177	1169	1169	1169	1169	0
468	20231017	123900	29559177	1169	1169	1169	1169	0
469	20231017	123800	29559177	1169	1169	1169	1169	0
470	20231017	123700	29559177	1169	1169	1169	1169	0
471	20231017	123600	29559177	1169	1169	1169	1169	0
472	20231017	123500	29559177	1169	1169	1169	1169	0
473	20231017	123400	29559177	1169	1169	1169	1169	100
474	20231017	123300	29442277	1168	1168	1168	1168	0
475	20231017	123200	29442277	1168	1168	1168	1168	0
476	20231017	123100	29442277	1168	1168	1168	1168	0
477	20231017	123000	29442277	1168	1168	1168	1168	0
478	20231017	122900	29442277	1168	1168	1168	1168	0
479	20231017	122800	29442277	1168	1168	1168	1168	0
480	20231017	122700	29442277	1168	1168	1168	1168	0
481	20231017	122600	29442277	1168	1168	1168	1168	0
482	20231017	122500	29442277	1168	1168	1168	1168	0
483	20231017	122400	29442277	1168	1168	1168	1168	0
484	20231017	122300	29442277	1168	1168	1168	1168	0
485	20231017	122200	29442277	1168	1168	1168	1168	0
486	20231017	122100	29442277	1168	1168	1168	1168	0
487	20231017	122000	29442277	1168	1168	1168	1168	0
488	20231017	121900	29442277	1168	1168	1168	1168	0
489	20231017	121800	29442277	1168	1168	1168	1168	0
490	20231017	121700	29442277	1168	1168	1168	1168	0
491	20231017	121600	29442277	1168	1168	1168	1168	0
492	20231017	121500	29442277	1168	1168	1168	1168	0
493	20231017	121400	29442277	1168	1168	1168	1168	0
494	20231017	121300	29442277	1168	1168	1168	1168	0
495	20231017	121200	29442277	1168	1168	1168	1168	0
496	20231017	121100	29442277	1168	1168	1168	1168	0
497	20231017	121000	29442277	1168	1168	1168	1168	0
498	20231017	120900	29442277	1168	1169	1169	1168	222
499	20231017	120800	29182819	1170	1170	1170	1170	0
500	20231017	120700	29182819	1170	1170	1170	1170	0
501	20231017	120600	29182819	1170	1170	1170	1170	0
502	20231017	120500	29182819	1170	1170	1170	1170	0
503	20231017	120400	29182819	1170	1170	1170	1170	0
504	20231017	120300	29182819	1170	1170	1170	1170	0
505	20231017	120200	29182819	1170	1170	1170	1170	0
506	20231017	120100	29182819	1170	1170	1170	1170	0
507	20231017	120000	29182819	1170	1170	1170	1170	0
508	20231017	115900	29182819	1170	1170	1170	1170	0
509	20231017	115800	29182819	1170	1170	1170	1170	0
510	20231017	115700	29182819	1170	1170	1170	1170	0
511	20231017	115600	29182819	1170	1170	1170	1170	0
512	20231017	115500	29182819	1170	1170	1170	1170	0
513	20231017	115400	29182819	1170	1170	1170	1170	0
514	20231017	115300	29182819	1170	1170	1170	1170	0
515	20231017	115200	29182819	1170	1170	1170	1170	0
516	20231017	115100	29182819	1170	1170	1170	1170	0
517	20231017	115000	29182819	1170	1170	1170	1170	0
518	20231017	114900	29182819	1170	1170	1170	1170	0
519	20231017	114800	29182819	1170	1170	1170	1170	0
520	20231017	114700	29182819	1170	1170	1170	1170	0
521	20231017	114600	29182819	1170	1170	1170	1170	6
522	20231017	114500	29175799	1170	1170	1170	1170	3
523	20231017	114400	29172289	1170	1162	1170	1162	1051
524	20231017	114300	27948897	1160	1160	1160	1160	5545
525	20231017	114200	21516697	1160	1160	1160	1160	5292
526	20231017	114100	15377977	1159	1159	1159	1159	0
527	20231017	114000	15377977	1159	1157	1159	1157	817
528	20231017	113900	14431473	1158	1158	1158	1158	0
529	20231017	113800	14431473	1158	1158	1158	1158	0
530	20231017	113700	14431473	1158	1158	1158	1158	0
531	20231017	113600	14431473	1158	1158	1158	1158	0
532	20231017	113500	14431473	1158	1158	1158	1158	0
533	20231017	113400	14431473	1158	1158	1158	1158	0
534	20231017	113300	14431473	1158	1158	1158	1158	0
535	20231017	113200	14431473	1158	1158	1158	1158	200
536	20231017	113100	14199873	1158	1158	1158	1158	0
537	20231017	113000	14199873	1158	1158	1158	1158	0
538	20231017	112900	14199873	1158	1158	1158	1158	0
539	20231017	112800	14199873	1158	1158	1158	1158	0
540	20231017	112700	14199873	1158	1158	1158	1158	0
541	20231017	112600	14199873	1158	1158	1158	1158	0
542	20231017	112500	14199873	1158	1158	1158	1158	0
543	20231017	112400	14199873	1158	1158	1158	1158	0
544	20231017	112300	14199873	1158	1158	1158	1158	0
545	20231017	112200	14199873	1158	1158	1158	1158	0
546	20231017	112100	14199873	1158	1158	1158	1158	0
547	20231017	112000	14199873	1158	1158	1158	1158	0
548	20231017	111900	14199873	1158	1158	1158	1158	0
549	20231017	111800	14199873	1158	1158	1158	1158	0
550	20231017	111700	14199873	1158	1158	1158	1158	0
551	20231017	111600	14199873	1158	1158	1158	1158	1
552	20231017	111500	14198715	1155	1155	1155	1155	33
553	20231017	111400	14160600	1158	1158	1158	1158	0
554	20231017	111300	14160600	1158	1158	1158	1158	0
555	20231017	111200	14160600	1158	1158	1158	1158	0
556	20231017	111100	14160600	1158	1158	1158	1158	0
557	20231017	111000	14160600	1158	1158	1158	1158	0
558	20231017	110900	14160600	1158	1158	1158	1158	0
559	20231017	110800	14160600	1158	1158	1158	1158	0
560	20231017	110700	14160600	1158	1158	1158	1158	0
561	20231017	110600	14160600	1158	1158	1158	1158	0
562	20231017	110500	14160600	1158	1158	1158	1158	0
563	20231017	110400	14160600	1158	1158	1158	1158	0
564	20231017	110300	14160600	1158	1158	1158	1158	0
565	20231017	110200	14160600	1158	1158	1158	1158	0
566	20231017	110100	14160600	1158	1158	1158	1158	0
567	20231017	110000	14160600	1158	1158	1158	1158	228
568	20231017	105900	13896576	1158	1157	1158	1157	200
569	20231017	105800	13665175	1157	1157	1157	1157	0
570	20231017	105700	13665175	1157	1157	1157	1157	0
571	20231017	105600	13665175	1157	1157	1157	1157	0
572	20231017	105500	13665175	1157	1157	1157	1157	0
573	20231017	105400	13665175	1157	1157	1157	1157	0
574	20231017	105300	13665175	1157	1157	1157	1157	0
575	20231017	105200	13665175	1157	1157	1157	1157	0
576	20231017	105100	13665175	1157	1157	1157	1157	0
577	20231017	105000	13665175	1157	1157	1157	1157	0
578	20231017	104900	13665175	1157	1157	1157	1157	0
579	20231017	104800	13665175	1157	1157	1157	1157	0
580	20231017	104700	13665175	1157	1157	1157	1157	0
581	20231017	104600	13665175	1157	1157	1157	1157	0
582	20231017	104500	13665175	1157	1157	1157	1157	0
583	20231017	104400	13665175	1157	1157	1157	1157	0
584	20231017	104300	13665175	1157	1157	1157	1157	0
585	20231017	104200	13665175	1157	1157	1157	1157	0
586	20231017	104100	13665175	1157	1157	1157	1157	0
587	20231017	104000	13665175	1157	1157	1157	1157	0
588	20231017	103900	13665175	1157	1157	1157	1157	0
589	20231017	103800	13665175	1157	1157	1157	1157	0
590	20231017	103700	13665175	1157	1157	1157	1157	301
591	20231017	103600	13316918	1157	1157	1157	1157	0
592	20231017	103500	13316918	1157	1157	1157	1157	0
593	20231017	103400	13316918	1157	1157	1157	1157	700
594	20231017	103300	12507018	1155	1155	1155	1155	0
595	20231017	103200	12507018	1155	1155	1155	1155	0
596	20231017	103100	12507018	1155	1155	1155	1155	0
597	20231017	103000	12507018	1155	1155	1155	1155	0
598	20231017	102900	12507018	1155	1155	1155	1155	0
599	20231017	102800	12507018	1155	1155	1155	1155	0
600	20231017	102700	12507018	1155	1155	1155	1155	237
601	20231017	102600	12233283	1155	1153	1155	1153	1212
602	20231017	102500	10834714	1153	1153	1153	1153	2
603	20231017	102400	10832408	1147	1147	1147	1147	0
604	20231017	102300	10832408	1147	1149	1149	1147	361
605	20231017	102200	10417827	1154	1154	1154	1154	1000
606	20231017	102100	9263827	1154	1154	1154	1154	0
607	20231017	102000	9263827	1154	1154	1154	1154	0
608	20231017	101900	9263827	1154	1154	1154	1154	0
609	20231017	101800	9263827	1154	1154	1154	1154	1
610	20231017	101700	9262673	1154	1154	1154	1154	0
611	20231017	101600	9262673	1154	1154	1154	1154	0
612	20231017	101500	9262673	1154	1154	1154	1154	0
613	20231017	101400	9262673	1154	1154	1154	1154	0
614	20231017	101300	9262673	1154	1153	1154	1153	450
615	20231017	101200	8743473	1154	1154	1154	1154	0
616	20231017	101100	8743473	1154	1154	1154	1154	0
617	20231017	101000	8743473	1154	1154	1154	1154	0
618	20231017	100900	8743473	1154	1154	1154	1154	0
619	20231017	100800	8743473	1154	1154	1154	1154	0
620	20231017	100700	8743473	1154	1154	1154	1154	0
621	20231017	100600	8743473	1154	1154	1154	1154	0
622	20231017	100500	8743473	1154	1154	1154	1154	0
623	20231017	100400	8743473	1154	1154	1154	1154	0
624	20231017	100300	8743473	1154	1154	1154	1154	0
625	20231017	100200	8743473	1154	1154	1154	1154	0
626	20231017	100100	8743473	1154	1154	1154	1154	0
627	20231017	100000	8743473	1154	1152	1154	1152	1700
628	20231017	095900	6783211	1150	1150	1150	1150	0
629	20231017	095800	6783211	1150	1150	1150	1150	0
630	20231017	095700	6783211	1150	1150	1150	1150	0
631	20231017	095600	6783211	1150	1150	1150	1150	0
632	20231017	095500	6783211	1150	1150	1150	1150	0
633	20231017	095400	6783211	1150	1150	1150	1150	0
634	20231017	095300	6783211	1150	1150	1150	1150	99
635	20231017	095200	6669361	1154	1154	1154	1154	0
636	20231017	095100	6669361	1154	1154	1154	1154	0
637	20231017	095000	6669361	1154	1154	1154	1154	0
638	20231017	094900	6669361	1154	1154	1154	1154	0
639	20231017	094800	6669361	1154	1154	1154	1154	0
640	20231017	094700	6669361	1154	1154	1154	1154	0
641	20231017	094600	6669361	1154	1154	1154	1154	0
642	20231017	094500	6669361	1154	1154	1154	1154	0
643	20231017	094400	6669361	1154	1154	1154	1154	0
644	20231017	094300	6669361	1154	1153	1154	1153	500
645	20231017	094200	6092752	1154	1154	1154	1154	0
646	20231017	094100	6092752	1154	1154	1154	1154	0
647	20231017	094000	6092752	1154	1154	1154	1154	0
648	20231017	093900	6092752	1154	1154	1154	1154	0
649	20231017	093800	6092752	1154	1154	1154	1154	0
650	20231017	093700	6092752	1154	1154	1154	1154	0
651	20231017	093600	6092752	1154	1154	1154	1154	0
652	20231017	093500	6092752	1154	1154	1154	1154	0
653	20231017	093400	6092752	1154	1154	1154	1154	3
654	20231017	093300	6089290	1154	1154	1154	1154	0
655	20231017	093200	6089290	1154	1154	1154	1154	2
656	20231017	093100	6086982	1153	1153	1153	1153	0
657	20231017	093000	6086982	1153	1153	1153	1153	9
658	20231017	092900	6076605	1153	1153	1153	1153	0
659	20231017	092800	6076605	1153	1153	1153	1153	0
660	20231017	092700	6076605	1153	1153	1153	1153	0
661	20231017	092600	6076605	1153	1153	1153	1153	2
662	20231017	092500	6074299	1147	1146	1147	1146	210
663	20231017	092400	5833534	1154	1154	1154	1154	0
664	20231017	092300	5833534	1154	1154	1154	1154	0
665	20231017	092200	5833534	1154	1154	1154	1154	0
666	20231017	092100	5833534	1154	1154	1154	1154	0
667	20231017	092000	5833534	1154	1154	1154	1154	0
668	20231017	091900	5833534	1154	1154	1154	1154	2
669	20231017	091800	5831226	1154	1154	1154	1154	0
670	20231017	091700	5831226	1154	1154	1154	1154	0
671	20231017	091600	5831226	1154	1154	1155	1154	453
672	20231017	091500	5308139	1154	1154	1154	1154	0
673	20231017	091400	5308139	1154	1154	1154	1154	0
674	20231017	091300	5308139	1154	1154	1154	1154	0
675	20231017	091200	5308139	1154	1150	1154	1150	60
676	20231017	091100	5239099	1145	1147	1147	1145	200
677	20231017	091000	5009785	1145	1145	1145	1145	0
678	20231017	090900	5009785	1145	1145	1145	1145	0
679	20231017	090800	5009785	1145	1146	1146	1145	200
680	20231017	090700	4780735	1150	1150	1150	1150	46
681	20231017	090600	4727835	1142	1148	1148	1142	712
682	20231017	090500	3913459	1148	1148	1148	1148	0
683	20231017	090400	3913459	1148	1148	1148	1148	1014
684	20231017	090300	2749387	1145	1145	1145	1145	0
685	20231017	090200	2749387	1145	1145	1145	1145	0
686	20231017	090100	2749387	1145	1145	1145	1145	0
687	20231017	090000	2749387	1145	1137	1145	1137	2417