KissMeData/297570/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203300	97122606	1329	1329	1329	1329	2055
3	20231019	203200	97122606	1329	1329	1329	1329	0
4	20231019	203100	97122606	1329	1329	1329	1329	0
5	20231019	203000	97122606	1329	1329	1329	1329	0
6	20231019	202900	97122606	1329	1329	1329	1329	0
7	20231019	202800	97122606	1329	1329	1329	1329	0
8	20231019	202700	97122606	1329	1329	1329	1329	0
9	20231019	202600	97122606	1329	1329	1329	1329	0
10	20231019	202500	97122606	1329	1329	1329	1329	0
11	20231019	202400	97122606	1329	1329	1329	1329	0
12	20231019	202300	97122606	1329	1329	1329	1329	0
13	20231019	202200	97122606	1329	1329	1329	1329	0
14	20231019	202100	97122606	1329	1329	1329	1329	0
15	20231019	202000	97122606	1329	1329	1329	1329	0
16	20231019	201900	97122606	1329	1329	1329	1329	0
17	20231019	201800	97122606	1329	1329	1329	1329	0
18	20231019	201700	97122606	1329	1329	1329	1329	0
19	20231019	201600	97122606	1329	1329	1329	1329	0
20	20231019	201500	97122606	1329	1329	1329	1329	0
21	20231019	201400	97122606	1329	1329	1329	1329	0
22	20231019	201300	97122606	1329	1329	1329	1329	0
23	20231019	201200	97122606	1329	1329	1329	1329	0
24	20231019	201100	97122606	1329	1329	1329	1329	0
25	20231019	201000	97122606	1329	1329	1329	1329	0
26	20231019	200900	97122606	1329	1329	1329	1329	0
27	20231019	200800	97122606	1329	1329	1329	1329	0
28	20231019	200700	97122606	1329	1329	1329	1329	0
29	20231019	200600	97122606	1329	1329	1329	1329	0
30	20231019	200500	97122606	1329	1329	1329	1329	0
31	20231019	200400	97122606	1329	1329	1329	1329	0
32	20231019	200300	97122606	1329	1329	1329	1329	2055
33	20231019	200200	97122606	1329	1329	1329	1329	0
34	20231019	200100	97122606	1329	1329	1329	1329	0
35	20231019	200000	97122606	1329	1329	1329	1329	0
36	20231019	195900	97122606	1329	1329	1329	1329	0
37	20231019	195800	97122606	1329	1329	1329	1329	0
38	20231019	195700	97122606	1329	1329	1329	1329	0
39	20231019	195600	97122606	1329	1329	1329	1329	0
40	20231019	195500	97122606	1329	1329	1329	1329	0
41	20231019	195400	97122606	1329	1329	1329	1329	0
42	20231019	195300	97122606	1329	1329	1329	1329	0
43	20231019	195200	97122606	1329	1329	1329	1329	0
44	20231019	195100	97122606	1329	1329	1329	1329	0
45	20231019	195000	97122606	1329	1329	1329	1329	0
46	20231019	194900	97122606	1329	1329	1329	1329	0
47	20231019	194800	97122606	1329	1329	1329	1329	0
48	20231019	194700	97122606	1329	1329	1329	1329	0
49	20231019	194600	97122606	1329	1329	1329	1329	0
50	20231019	194500	97122606	1329	1329	1329	1329	0
51	20231019	194400	97122606	1329	1329	1329	1329	0
52	20231019	194300	97122606	1329	1329	1329	1329	0
53	20231019	194200	97122606	1329	1329	1329	1329	0
54	20231019	194100	97122606	1329	1329	1329	1329	0
55	20231019	194000	97122606	1329	1329	1329	1329	0
56	20231019	193900	97122606	1329	1329	1329	1329	0
57	20231019	193800	97122606	1329	1329	1329	1329	0
58	20231019	193700	97122606	1329	1329	1329	1329	0
59	20231019	193600	97122606	1329	1329	1329	1329	0
60	20231019	193500	97122606	1329	1329	1329	1329	0
61	20231019	193400	97122606	1329	1329	1329	1329	0
62	20231019	193300	97122606	1329	1329	1329	1329	2055
63	20231019	193200	97122606	1329	1329	1329	1329	0
64	20231019	193100	97122606	1329	1329	1329	1329	0
65	20231019	193000	97122606	1329	1329	1329	1329	0
66	20231019	192900	97122606	1329	1329	1329	1329	0
67	20231019	192800	97122606	1329	1329	1329	1329	0
68	20231019	192700	97122606	1329	1329	1329	1329	0
69	20231019	192600	97122606	1329	1329	1329	1329	0
70	20231019	192500	97122606	1329	1329	1329	1329	0
71	20231019	192400	97122606	1329	1329	1329	1329	0
72	20231019	192300	97122606	1329	1329	1329	1329	0
73	20231019	192200	97122606	1329	1329	1329	1329	0
74	20231019	192100	97122606	1329	1329	1329	1329	0
75	20231019	192000	97122606	1329	1329	1329	1329	0
76	20231019	191900	97122606	1329	1329	1329	1329	0
77	20231019	191800	97122606	1329	1329	1329	1329	0
78	20231019	191700	97122606	1329	1329	1329	1329	0
79	20231019	191600	97122606	1329	1329	1329	1329	0
80	20231019	191500	97122606	1329	1329	1329	1329	0
81	20231019	191400	97122606	1329	1329	1329	1329	0
82	20231019	191300	97122606	1329	1329	1329	1329	0
83	20231019	191200	97122606	1329	1329	1329	1329	0
84	20231019	191100	97122606	1329	1329	1329	1329	0
85	20231019	191000	97122606	1329	1329	1329	1329	0
86	20231019	190900	97122606	1329	1329	1329	1329	0
87	20231019	190800	97122606	1329	1329	1329	1329	0
88	20231019	190700	97122606	1329	1329	1329	1329	0
89	20231019	190600	97122606	1329	1329	1329	1329	0
90	20231019	190500	97122606	1329	1329	1329	1329	0
91	20231019	190400	97122606	1329	1329	1329	1329	0
92	20231019	190300	97122606	1329	1329	1329	1329	2055
93	20231019	190200	97122606	1329	1329	1329	1329	0
94	20231019	190100	97122606	1329	1329	1329	1329	0
95	20231019	190000	97122606	1329	1329	1329	1329	0
96	20231019	185900	97122606	1329	1329	1329	1329	0
97	20231019	185800	97122606	1329	1329	1329	1329	0
98	20231019	185700	97122606	1329	1329	1329	1329	0
99	20231019	185600	97122606	1329	1329	1329	1329	0
100	20231019	185500	97122606	1329	1329	1329	1329	0
101	20231019	185400	97122606	1329	1329	1329	1329	0
102	20231019	185300	97122606	1329	1329	1329	1329	0
103	20231019	185200	97122606	1329	1329	1329	1329	0
104	20231019	185100	97122606	1329	1329	1329	1329	0
105	20231019	185000	97122606	1329	1329	1329	1329	0
106	20231019	184900	97122606	1329	1329	1329	1329	0
107	20231019	184800	97122606	1329	1329	1329	1329	0
108	20231019	184700	97122606	1329	1329	1329	1329	0
109	20231019	184600	97122606	1329	1329	1329	1329	0
110	20231019	184500	97122606	1329	1329	1329	1329	0
111	20231019	184400	97122606	1329	1329	1329	1329	0
112	20231019	184300	97122606	1329	1329	1329	1329	0
113	20231019	184200	97122606	1329	1329	1329	1329	0
114	20231019	184100	97122606	1329	1329	1329	1329	0
115	20231019	184000	97122606	1329	1329	1329	1329	0
116	20231019	183900	97122606	1329	1329	1329	1329	0
117	20231019	183800	97122606	1329	1329	1329	1329	0
118	20231019	183700	97122606	1329	1329	1329	1329	0
119	20231019	183600	97122606	1329	1329	1329	1329	0
120	20231019	183500	97122606	1329	1329	1329	1329	0
121	20231019	183400	97122606	1329	1329	1329	1329	0
122	20231019	183300	97122606	1329	1329	1329	1329	2055
123	20231019	183200	97122606	1329	1329	1329	1329	0
124	20231019	183100	97122606	1329	1329	1329	1329	0
125	20231019	183000	97122606	1329	1329	1329	1329	0
126	20231019	182900	97122606	1329	1329	1329	1329	0
127	20231019	182800	97122606	1329	1329	1329	1329	0
128	20231019	182700	97122606	1329	1329	1329	1329	0
129	20231019	182600	97122606	1329	1329	1329	1329	0
130	20231019	182500	97122606	1329	1329	1329	1329	0
131	20231019	182400	97122606	1329	1329	1329	1329	0
132	20231019	182300	97122606	1329	1329	1329	1329	0
133	20231019	182200	97122606	1329	1329	1329	1329	0
134	20231019	182100	97122606	1329	1329	1329	1329	0
135	20231019	182000	97122606	1329	1329	1329	1329	0
136	20231019	181900	97122606	1329	1329	1329	1329	0
137	20231019	181800	97122606	1329	1329	1329	1329	0
138	20231019	181700	97122606	1329	1329	1329	1329	0
139	20231019	181600	97122606	1329	1329	1329	1329	0
140	20231019	181500	97122606	1329	1329	1329	1329	0
141	20231019	181400	97122606	1329	1329	1329	1329	0
142	20231019	181300	97122606	1329	1329	1329	1329	0
143	20231019	181200	97122606	1329	1329	1329	1329	0
144	20231019	181100	97122606	1329	1329	1329	1329	0
145	20231019	181000	97122606	1329	1329	1329	1329	0
146	20231019	180900	97122606	1329	1329	1329	1329	0
147	20231019	180800	97122606	1329	1329	1329	1329	0
148	20231019	180700	97122606	1329	1329	1329	1329	0
149	20231019	180600	97122606	1329	1329	1329	1329	0
150	20231019	180500	97122606	1329	1329	1329	1329	0
151	20231019	180400	97122606	1329	1329	1329	1329	0
152	20231019	180300	97122606	1329	1329	1329	1329	2055
153	20231019	180200	97122606	1329	1329	1329	1329	0
154	20231019	180100	97122606	1329	1329	1329	1329	0
155	20231019	180000	97122606	1329	1329	1329	1329	0
156	20231019	175900	97122606	1329	1329	1329	1329	0
157	20231019	175800	97122606	1329	1329	1329	1329	0
158	20231019	175700	97122606	1329	1329	1329	1329	0
159	20231019	175600	97122606	1329	1329	1329	1329	0
160	20231019	175500	97122606	1329	1329	1329	1329	0
161	20231019	175400	97122606	1329	1329	1329	1329	0
162	20231019	175300	97122606	1329	1329	1329	1329	0
163	20231019	175200	97122606	1329	1329	1329	1329	0
164	20231019	175100	97122606	1329	1329	1329	1329	0
165	20231019	175000	97122606	1329	1329	1329	1329	0
166	20231019	174900	97122606	1329	1329	1329	1329	0
167	20231019	174800	97122606	1329	1329	1329	1329	0
168	20231019	174700	97122606	1329	1329	1329	1329	0
169	20231019	174600	97122606	1329	1329	1329	1329	0
170	20231019	174500	97122606	1329	1329	1329	1329	0
171	20231019	174400	97122606	1329	1329	1329	1329	0
172	20231019	174300	97122606	1329	1329	1329	1329	0
173	20231019	174200	97122606	1329	1329	1329	1329	0
174	20231019	174100	97122606	1329	1329	1329	1329	0
175	20231019	174000	97122606	1329	1329	1329	1329	0
176	20231019	173900	97122606	1329	1329	1329	1329	0
177	20231019	173800	97122606	1329	1329	1329	1329	0
178	20231019	173700	97122606	1329	1329	1329	1329	0
179	20231019	173600	97122606	1329	1329	1329	1329	0
180	20231019	173500	97122606	1329	1329	1329	1329	0
181	20231019	173400	97122606	1329	1329	1329	1329	0
182	20231019	173300	97122606	1329	1329	1329	1329	2055
183	20231019	173200	97122606	1329	1329	1329	1329	0
184	20231019	173100	97122606	1329	1329	1329	1329	0
185	20231019	173000	97122606	1329	1329	1329	1329	0
186	20231019	172900	97122606	1329	1329	1329	1329	0
187	20231019	172800	97122606	1329	1329	1329	1329	0
188	20231019	172700	97122606	1329	1329	1329	1329	0
189	20231019	172600	97122606	1329	1329	1329	1329	0
190	20231019	172500	97122606	1329	1329	1329	1329	0
191	20231019	172400	97122606	1329	1329	1329	1329	0
192	20231019	172300	97122606	1329	1329	1329	1329	0
193	20231019	172200	97122606	1329	1329	1329	1329	0
194	20231019	172100	97122606	1329	1329	1329	1329	0
195	20231019	172000	97122606	1329	1329	1329	1329	0
196	20231019	171900	97122606	1329	1329	1329	1329	0
197	20231019	171800	97122606	1329	1329	1329	1329	0
198	20231019	171700	97122606	1329	1329	1329	1329	0
199	20231019	171600	97122606	1329	1329	1329	1329	0
200	20231019	171500	97122606	1329	1329	1329	1329	0
201	20231019	171400	97122606	1329	1329	1329	1329	0
202	20231019	171300	97122606	1329	1329	1329	1329	0
203	20231019	171200	97122606	1329	1329	1329	1329	0
204	20231019	171100	97122606	1329	1329	1329	1329	0
205	20231019	171000	97122606	1329	1329	1329	1329	0
206	20231019	170900	97122606	1329	1329	1329	1329	0
207	20231019	170800	97122606	1329	1329	1329	1329	0
208	20231019	170700	97122606	1329	1329	1329	1329	0
209	20231019	170600	97122606	1329	1329	1329	1329	0
210	20231019	170500	97122606	1329	1329	1329	1329	0
211	20231019	170400	97122606	1329	1329	1329	1329	0
212	20231019	170300	97122606	1329	1329	1329	1329	2055
213	20231019	170200	97122606	1329	1329	1329	1329	0
214	20231019	170100	97122606	1329	1329	1329	1329	0
215	20231019	170000	97122606	1329	1329	1329	1329	0
216	20231019	165900	97122606	1329	1329	1329	1329	0
217	20231019	165800	97122606	1329	1329	1329	1329	0
218	20231019	165700	97122606	1329	1329	1329	1329	0
219	20231019	165600	97122606	1329	1329	1329	1329	0
220	20231019	165500	97122606	1329	1329	1329	1329	0
221	20231019	165400	97122606	1329	1329	1329	1329	0
222	20231019	165300	97122606	1329	1329	1329	1329	0
223	20231019	165200	97122606	1329	1329	1329	1329	0
224	20231019	165100	97122606	1329	1329	1329	1329	0
225	20231019	165000	97122606	1329	1329	1329	1329	0
226	20231019	164900	97122606	1329	1329	1329	1329	0
227	20231019	164800	97122606	1329	1329	1329	1329	0
228	20231019	164700	97122606	1329	1329	1329	1329	0
229	20231019	164600	97122606	1329	1329	1329	1329	0
230	20231019	164500	97122606	1329	1329	1329	1329	0
231	20231019	164400	97122606	1329	1329	1329	1329	0
232	20231019	164300	97122606	1329	1329	1329	1329	0
233	20231019	164200	97122606	1329	1329	1329	1329	0
234	20231019	164100	97122606	1329	1329	1329	1329	0
235	20231019	164000	97122606	1329	1329	1329	1329	0
236	20231019	163900	97122606	1329	1329	1329	1329	0
237	20231019	163800	97122606	1329	1329	1329	1329	0
238	20231019	163700	97122606	1329	1329	1329	1329	0
239	20231019	163600	97122606	1329	1329	1329	1329	0
240	20231019	163500	97122606	1329	1329	1329	1329	0
241	20231019	163400	97122606	1329	1329	1329	1329	0
242	20231019	163300	97122606	1329	1329	1329	1329	2055
243	20231019	163200	97122606	1329	1329	1329	1329	0
244	20231019	163100	97122606	1329	1329	1329	1329	0
245	20231019	163000	97122606	1329	1329	1329	1329	0
246	20231019	162900	97122606	1329	1329	1329	1329	0
247	20231019	162800	97122606	1329	1329	1329	1329	0
248	20231019	162700	97122606	1329	1329	1329	1329	0
249	20231019	162600	97122606	1329	1329	1329	1329	0
250	20231019	162500	97122606	1329	1329	1329	1329	0
251	20231019	162400	97122606	1329	1329	1329	1329	0
252	20231019	162300	97122606	1329	1329	1329	1329	0
253	20231019	162200	97122606	1329	1329	1329	1329	0
254	20231019	162100	97122606	1329	1329	1329	1329	0
255	20231019	162000	97122606	1329	1329	1329	1329	0
256	20231019	161900	97122606	1329	1329	1329	1329	0
257	20231019	161800	97122606	1329	1329	1329	1329	0
258	20231019	161700	97122606	1329	1329	1329	1329	0
259	20231019	161600	97122606	1329	1329	1329	1329	0
260	20231019	161500	97122606	1329	1329	1329	1329	0
261	20231019	161400	97122606	1329	1329	1329	1329	0
262	20231019	161300	97122606	1329	1329	1329	1329	0
263	20231019	161200	97122606	1329	1329	1329	1329	0
264	20231019	161100	97122606	1329	1329	1329	1329	0
265	20231019	161000	97122606	1329	1329	1329	1329	0
266	20231019	160900	97122606	1329	1329	1329	1329	0
267	20231019	160800	97122606	1329	1329	1329	1329	0
268	20231019	160700	97122606	1329	1329	1329	1329	0
269	20231019	160600	97122606	1329	1329	1329	1329	0
270	20231019	160500	97122606	1329	1329	1329	1329	0
271	20231019	160400	97122606	1329	1329	1329	1329	0
272	20231019	160300	97122606	1329	1329	1329	1329	2055
273	20231019	160200	97122606	1329	1329	1329	1329	0
274	20231019	160100	97122606	1329	1329	1329	1329	0
275	20231019	160000	97122606	1329	1329	1329	1329	0
276	20231019	155900	97122606	1329	1329	1329	1329	0
277	20231019	155800	97122606	1329	1329	1329	1329	0
278	20231019	155700	97122606	1329	1329	1329	1329	0
279	20231019	155600	97122606	1329	1329	1329	1329	0
280	20231019	155500	97122606	1329	1329	1329	1329	0
281	20231019	155400	97122606	1329	1329	1329	1329	0
282	20231019	155300	97122606	1329	1329	1329	1329	0
283	20231019	155200	97122606	1329	1329	1329	1329	0
284	20231019	155100	97122606	1329	1329	1329	1329	0
285	20231019	155000	97122606	1329	1329	1329	1329	0
286	20231019	154900	97122606	1329	1329	1329	1329	0
287	20231019	154800	97122606	1329	1329	1329	1329	0
288	20231019	154700	97122606	1329	1329	1329	1329	0
289	20231019	154600	97122606	1329	1329	1329	1329	0
290	20231019	154500	97122606	1329	1329	1329	1329	0
291	20231019	154400	97122606	1329	1329	1329	1329	0
292	20231019	154300	97122606	1329	1329	1329	1329	0
293	20231019	154200	97122606	1329	1329	1329	1329	0
294	20231019	154100	97122606	1329	1329	1329	1329	0
295	20231019	154000	97122606	1329	1329	1329	1329	0
296	20231019	153900	97122606	1329	1329	1329	1329	0
297	20231019	153800	97122606	1329	1329	1329	1329	0
298	20231019	153700	97122606	1329	1329	1329	1329	0
299	20231019	153600	97122606	1329	1329	1329	1329	0
300	20231019	153500	97122606	1329	1329	1329	1329	0
301	20231019	153400	97122606	1329	1329	1329	1329	0
302	20231019	153300	97122606	1329	1329	1329	1329	2055
303	20231019	153200	97122606	1329	1329	1329	1329	0
304	20231019	153100	97122606	1329	1329	1329	1329	0
305	20231019	153000	97122606	1329	1329	1329	1329	2055
306	20231019	152900	94391511	1329	1329	1329	1329	0
307	20231019	152800	94391511	1329	1329	1329	1329	0
308	20231019	152700	94391511	1329	1329	1329	1329	0
309	20231019	152600	94391511	1329	1329	1329	1329	0
310	20231019	152500	94391511	1329	1329	1329	1329	0
311	20231019	152400	94391511	1329	1329	1329	1329	0
312	20231019	152300	94391511	1329	1329	1329	1329	0
313	20231019	152200	94391511	1329	1329	1329	1329	0
314	20231019	152100	94391511	1329	1329	1329	1329	0
315	20231019	152000	94391511	1329	1329	1329	1329	0
316	20231019	151900	94391511	1329	1339	1342	1327	388
317	20231019	151800	93870887	1327	1339	1342	1327	51
318	20231019	151700	93802552	1327	1319	1342	1317	39
319	20231019	151600	93750466	1321	1323	1342	1317	199
320	20231019	151500	93484868	1325	1321	1342	1319	68
321	20231019	151400	93394477	1323	1321	1342	1319	807
322	20231019	151300	92318314	1323	1331	1339	1323	684
323	20231019	151200	91410840	1332	1313	1332	1312	321
324	20231019	151100	90987320	1314	1316	1316	1314	71
325	20231019	151000	90893940	1316	1316	1316	1316	18
326	20231019	150900	90870252	1316	1309	1316	1301	351
327	20231019	150800	90412461	1316	1313	1321	1313	41
328	20231019	150700	90358465	1336	1323	1336	1300	1248
329	20231019	150600	88731613	1325	1335	1338	1325	10
330	20231019	150500	88718269	1334	1331	1334	1329	19
331	20231019	150400	88692970	1331	1331	1343	1329	819
332	20231019	150300	87597875	1327	1321	1343	1321	379
333	20231019	150200	87090285	1321	1326	1333	1321	41
334	20231019	150100	87035915	1325	1325	1325	1325	11
335	20231019	150000	87021340	1325	1323	1325	1323	160
336	20231019	145900	86809558	1311	1311	1311	1311	1
337	20231019	145800	86808247	1324	1324	1324	1324	0
338	20231019	145700	86808247	1324	1324	1324	1324	0
339	20231019	145600	86808247	1324	1324	1324	1324	0
340	20231019	145500	86808247	1324	1317	1324	1317	920
341	20231019	145400	85590793	1319	1319	1319	1319	0
342	20231019	145300	85590793	1319	1307	1320	1307	141
343	20231019	145200	85406120	1307	1307	1307	1307	0
344	20231019	145100	85406120	1307	1307	1307	1307	43
345	20231019	145000	85349919	1307	1307	1307	1307	76
346	20231019	144900	85250587	1307	1307	1307	1307	0
347	20231019	144800	85250587	1307	1307	1307	1307	0
348	20231019	144700	85250587	1307	1308	1308	1307	371
349	20231019	144600	84765686	1315	1315	1315	1315	0
350	20231019	144500	84765686	1315	1315	1315	1315	0
351	20231019	144400	84765686	1315	1315	1315	1315	765
352	20231019	144300	83759711	1319	1319	1319	1319	1
353	20231019	144200	83758392	1317	1315	1317	1315	2034
354	20231019	144100	81079682	1308	1308	1308	1308	0
355	20231019	144000	81079682	1308	1308	1308	1308	0
356	20231019	143900	81079682	1308	1315	1315	1308	10
357	20231019	143800	81066595	1306	1306	1306	1306	0
358	20231019	143700	81066595	1306	1306	1306	1306	0
359	20231019	143600	81066595	1306	1306	1306	1306	0
360	20231019	143500	81066595	1306	1306	1306	1306	0
361	20231019	143400	81066595	1306	1306	1306	1306	0
362	20231019	143300	81066595	1306	1306	1306	1306	0
363	20231019	143200	81066595	1306	1306	1306	1306	0
364	20231019	143100	81066595	1306	1306	1306	1306	0
365	20231019	143000	81066595	1306	1306	1306	1306	0
366	20231019	142900	81066595	1306	1315	1315	1306	20
367	20231019	142800	81040340	1317	1317	1317	1317	0
368	20231019	142700	81040340	1317	1317	1317	1317	0
369	20231019	142600	81040340	1317	1317	1317	1317	0
370	20231019	142500	81040340	1317	1317	1317	1317	0
371	20231019	142400	81040340	1317	1317	1317	1317	0
372	20231019	142300	81040340	1317	1317	1317	1317	0
373	20231019	142200	81040340	1317	1317	1317	1317	0
374	20231019	142100	81040340	1317	1317	1317	1317	0
375	20231019	142000	81040340	1317	1317	1317	1317	0
376	20231019	141900	81040340	1317	1317	1317	1317	0
377	20231019	141800	81040340	1317	1317	1317	1317	0
378	20231019	141700	81040340	1317	1317	1317	1317	0
379	20231019	141600	81040340	1317	1317	1317	1317	0
380	20231019	141500	81040340	1317	1317	1317	1317	0
381	20231019	141400	81040340	1317	1317	1317	1317	0
382	20231019	141300	81040340	1317	1317	1317	1317	0
383	20231019	141200	81040340	1317	1317	1317	1317	0
384	20231019	141100	81040340	1317	1315	1317	1315	2
385	20231019	141000	81037708	1313	1313	1313	1313	0
386	20231019	140900	81037708	1313	1313	1313	1313	0
387	20231019	140800	81037708	1313	1311	1313	1311	2393
388	20231019	140700	77896893	1312	1311	1312	1311	2000
389	20231019	140600	75274825	1305	1306	1306	1305	231
390	20231019	140500	74973369	1306	1306	1306	1306	0
391	20231019	140400	74973369	1306	1306	1306	1306	0
392	20231019	140300	74973369	1306	1306	1306	1306	0
393	20231019	140200	74973369	1306	1306	1306	1306	0
394	20231019	140100	74973369	1306	1306	1306	1306	40
395	20231019	140000	74921129	1313	1313	1313	1313	0
396	20231019	135900	74921129	1313	1313	1313	1313	0
397	20231019	135800	74921129	1313	1313	1313	1313	3
398	20231019	135700	74917190	1313	1313	1313	1313	0
399	20231019	135600	74917190	1313	1313	1313	1313	0
400	20231019	135500	74917190	1313	1313	1313	1313	0
401	20231019	135400	74917190	1313	1313	1313	1313	0
402	20231019	135300	74917190	1313	1313	1313	1313	23
403	20231019	135200	74886991	1313	1313	1313	1313	0
404	20231019	135100	74886991	1313	1313	1313	1313	0
405	20231019	135000	74886991	1313	1313	1313	1313	0
406	20231019	134900	74886991	1313	1313	1313	1313	0
407	20231019	134800	74886991	1313	1313	1313	1313	0
408	20231019	134700	74886991	1313	1313	1313	1313	0
409	20231019	134600	74886991	1313	1313	1313	1313	0
410	20231019	134500	74886991	1313	1313	1313	1313	0
411	20231019	134400	74886991	1313	1313	1313	1313	0
412	20231019	134300	74886991	1313	1313	1313	1313	0
413	20231019	134200	74886991	1313	1313	1313	1313	0
414	20231019	134100	74886991	1313	1313	1313	1313	0
415	20231019	134000	74886991	1313	1313	1313	1313	0
416	20231019	133900	74886991	1313	1313	1313	1313	0
417	20231019	133800	74886991	1313	1313	1313	1313	0
418	20231019	133700	74886991	1313	1313	1313	1313	0
419	20231019	133600	74886991	1313	1309	1313	1309	339
420	20231019	133500	74443236	1309	1309	1309	1309	0
421	20231019	133400	74443236	1309	1309	1309	1309	19
422	20231019	133300	74418365	1309	1309	1309	1309	0
423	20231019	133200	74418365	1309	1309	1309	1309	0
424	20231019	133100	74418365	1309	1309	1309	1309	0
425	20231019	133000	74418365	1309	1309	1309	1309	0
426	20231019	132900	74418365	1309	1301	1309	1301	2359
427	20231019	132800	71335910	1307	1307	1307	1307	0
428	20231019	132700	71335910	1307	1307	1307	1307	0
429	20231019	132600	71335910	1307	1307	1307	1301	206
430	20231019	132500	71067874	1302	1307	1307	1302	43
431	20231019	132400	71011873	1302	1302	1302	1302	3
432	20231019	132300	71007967	1300	1300	1300	1300	0
433	20231019	132200	71007967	1300	1300	1300	1300	0
434	20231019	132100	71007967	1300	1300	1300	1300	0
435	20231019	132000	71007967	1300	1300	1300	1300	0
436	20231019	131900	71007967	1300	1300	1300	1300	0
437	20231019	131800	71007967	1300	1302	1302	1300	605
438	20231019	131700	70221018	1308	1308	1308	1308	0
439	20231019	131600	70221018	1308	1308	1308	1308	0
440	20231019	131500	70221018	1308	1308	1308	1308	0
441	20231019	131400	70221018	1308	1308	1308	1308	0
442	20231019	131300	70221018	1308	1308	1308	1308	37
443	20231019	131200	70172622	1302	1302	1302	1302	0
444	20231019	131100	70172622	1302	1302	1302	1302	0
445	20231019	131000	70172622	1302	1302	1302	1302	0
446	20231019	130900	70172622	1302	1302	1302	1302	0
447	20231019	130800	70172622	1302	1302	1302	1302	0
448	20231019	130700	70172622	1302	1302	1302	1302	286
449	20231019	130600	69800250	1302	1302	1302	1302	1000
450	20231019	130500	68498250	1302	1302	1302	1302	1396
451	20231019	130400	66680658	1302	1304	1304	1302	1285
452	20231019	130300	65006131	1304	1304	1304	1304	0
453	20231019	130200	65006131	1304	1304	1304	1304	0
454	20231019	130100	65006131	1304	1304	1304	1304	0
455	20231019	130000	65006131	1304	1304	1304	1304	0
456	20231019	125900	65006131	1304	1304	1304	1304	0
457	20231019	125800	65006131	1304	1304	1304	1304	0
458	20231019	125700	65006131	1304	1304	1304	1304	0
459	20231019	125600	65006131	1304	1304	1304	1304	0
460	20231019	125500	65006131	1304	1304	1304	1304	0
461	20231019	125400	65006131	1304	1304	1304	1304	0
462	20231019	125300	65006131	1304	1304	1304	1304	0
463	20231019	125200	65006131	1304	1307	1307	1304	4
464	20231019	125100	65000906	1305	1305	1305	1305	0
465	20231019	125000	65000906	1305	1303	1305	1303	2
466	20231019	124900	64998298	1308	1308	1308	1308	0
467	20231019	124800	64998298	1308	1308	1308	1308	0
468	20231019	124700	64998298	1308	1308	1308	1308	0
469	20231019	124600	64998298	1308	1308	1308	1308	0
470	20231019	124500	64998298	1308	1308	1308	1308	0
471	20231019	124400	64998298	1308	1308	1308	1308	0
472	20231019	124300	64998298	1308	1308	1308	1308	0
473	20231019	124200	64998298	1308	1308	1308	1308	0
474	20231019	124100	64998298	1308	1308	1308	1308	0
475	20231019	124000	64998298	1308	1308	1308	1308	0
476	20231019	123900	64998298	1308	1308	1308	1308	0
477	20231019	123800	64998298	1308	1308	1308	1308	0
478	20231019	123700	64998298	1308	1308	1308	1308	0
479	20231019	123600	64998298	1308	1308	1308	1308	0
480	20231019	123500	64998298	1308	1308	1308	1308	100
481	20231019	123400	64867498	1303	1303	1303	1303	24
482	20231019	123300	64836226	1308	1308	1308	1308	10
483	20231019	123200	64823146	1308	1304	1308	1304	237
484	20231019	123100	64513238	1308	1306	1308	1305	68
485	20231019	123000	64424313	1307	1311	1311	1307	5191
486	20231019	122900	57628677	1311	1311	1311	1311	0
487	20231019	122800	57628677	1311	1312	1312	1311	323
488	20231019	122700	57205185	1312	1312	1312	1312	0
489	20231019	122600	57205185	1312	1312	1312	1312	0
490	20231019	122500	57205185	1312	1312	1312	1312	0
491	20231019	122400	57205185	1312	1312	1312	1312	26
492	20231019	122300	57171073	1319	1319	1319	1319	77
493	20231019	122200	57069510	1312	1321	1321	1312	80
494	20231019	122100	56964523	1321	1321	1321	1321	0
495	20231019	122000	56964523	1321	1321	1321	1321	0
496	20231019	121900	56964523	1321	1321	1321	1321	300
497	20231019	121800	56568223	1320	1320	1320	1320	0
498	20231019	121700	56568223	1320	1320	1320	1320	150
499	20231019	121600	56370223	1312	1312	1312	1312	9
500	20231019	121500	56358415	1320	1320	1320	1320	0
501	20231019	121400	56358415	1320	1320	1320	1320	0
502	20231019	121300	56358415	1320	1320	1320	1320	0
503	20231019	121200	56358415	1320	1320	1320	1320	0
504	20231019	121100	56358415	1320	1320	1320	1320	0
505	20231019	121000	56358415	1320	1320	1320	1320	0
506	20231019	120900	56358415	1320	1320	1320	1320	0
507	20231019	120800	56358415	1320	1320	1320	1320	0
508	20231019	120700	56358415	1320	1320	1320	1320	0
509	20231019	120600	56358415	1320	1320	1320	1320	0
510	20231019	120500	56358415	1320	1320	1320	1320	0
511	20231019	120400	56358415	1320	1320	1320	1320	1
512	20231019	120300	56357095	1320	1320	1320	1320	2
513	20231019	120200	56354455	1320	1320	1320	1320	0
514	20231019	120100	56354455	1320	1320	1320	1320	0
515	20231019	120000	56354455	1320	1320	1320	1320	0
516	20231019	115900	56354455	1320	1320	1320	1320	0
517	20231019	115800	56354455	1320	1320	1320	1320	0
518	20231019	115700	56354455	1320	1320	1320	1320	0
519	20231019	115600	56354455	1320	1320	1320	1320	0
520	20231019	115500	56354455	1320	1320	1320	1320	0
521	20231019	115400	56354455	1320	1320	1320	1320	0
522	20231019	115300	56354455	1320	1320	1320	1320	0
523	20231019	115200	56354455	1320	1320	1320	1320	0
524	20231019	115100	56354455	1320	1320	1320	1320	1
525	20231019	115000	56353135	1320	1320	1320	1320	0
526	20231019	114900	56353135	1320	1312	1320	1312	254
527	20231019	114800	56018517	1309	1309	1309	1309	0
528	20231019	114700	56018517	1309	1309	1309	1309	0
529	20231019	114600	56018517	1309	1309	1309	1309	0
530	20231019	114500	56018517	1309	1309	1309	1309	0
531	20231019	114400	56018517	1309	1310	1310	1309	66
532	20231019	114300	55932073	1309	1309	1309	1309	0
533	20231019	114200	55932073	1309	1309	1309	1309	0
534	20231019	114100	55932073	1309	1309	1309	1309	0
535	20231019	114000	55932073	1309	1309	1309	1309	0
536	20231019	113900	55932073	1309	1309	1309	1309	0
537	20231019	113800	55932073	1309	1309	1309	1309	0
538	20231019	113700	55932073	1309	1309	1309	1309	0
539	20231019	113600	55932073	1309	1310	1310	1309	300
540	20231019	113500	55539367	1309	1312	1312	1309	5000
541	20231019	113400	48993853	1312	1312	1312	1312	8
542	20231019	113300	48983357	1313	1313	1313	1313	7
543	20231019	113200	48974166	1316	1316	1316	1316	0
544	20231019	113100	48974166	1316	1316	1316	1316	250
545	20231019	113000	48645166	1319	1319	1319	1319	400
546	20231019	112900	48117566	1319	1319	1319	1319	0
547	20231019	112800	48117566	1319	1319	1319	1319	0
548	20231019	112700	48117566	1319	1319	1319	1319	1
549	20231019	112600	48116247	1310	1310	1310	1310	0
550	20231019	112500	48116247	1310	1310	1310	1310	0
551	20231019	112400	48116247	1310	1310	1310	1310	0
552	20231019	112300	48116247	1310	1310	1310	1310	0
553	20231019	112200	48116247	1310	1310	1310	1310	0
554	20231019	112100	48116247	1310	1310	1310	1310	0
555	20231019	112000	48116247	1310	1310	1310	1310	0
556	20231019	111900	48116247	1310	1311	1311	1310	370
557	20231019	111800	47631546	1319	1319	1319	1319	0
558	20231019	111700	47631546	1319	1319	1319	1319	0
559	20231019	111600	47631546	1319	1319	1319	1319	0
560	20231019	111500	47631546	1319	1319	1319	1319	0
561	20231019	111400	47631546	1319	1319	1319	1319	0
562	20231019	111300	47631546	1319	1319	1319	1319	0
563	20231019	111200	47631546	1319	1319	1319	1319	0
564	20231019	111100	47631546	1319	1319	1319	1319	0
565	20231019	111000	47631546	1319	1319	1319	1319	0
566	20231019	110900	47631546	1319	1319	1319	1319	0
567	20231019	110800	47631546	1319	1319	1319	1319	0
568	20231019	110700	47631546	1319	1319	1319	1319	15
569	20231019	110600	47611761	1309	1309	1309	1309	0
570	20231019	110500	47611761	1309	1309	1309	1309	0
571	20231019	110400	47611761	1309	1309	1309	1309	0
572	20231019	110300	47611761	1309	1309	1309	1309	0
573	20231019	110200	47611761	1309	1309	1309	1309	0
574	20231019	110100	47611761	1309	1309	1309	1309	0
575	20231019	110000	47611761	1309	1309	1309	1309	0
576	20231019	105900	47611761	1309	1309	1309	1309	0
577	20231019	105800	47611761	1309	1321	1321	1309	4590
578	20231019	105700	41592796	1321	1321	1321	1321	400
579	20231019	105600	41064396	1322	1325	1325	1322	477
580	20231019	105500	40433601	1323	1323	1323	1323	0
581	20231019	105400	40433601	1323	1323	1323	1323	0
582	20231019	105300	40433601	1323	1323	1323	1323	2469
583	20231019	105200	37167114	1323	1323	1323	1323	0
584	20231019	105100	37167114	1323	1323	1323	1323	0
585	20231019	105000	37167114	1323	1323	1323	1323	0
586	20231019	104900	37167114	1323	1323	1323	1323	0
587	20231019	104800	37167114	1323	1323	1323	1323	0
588	20231019	104700	37167114	1323	1323	1323	1323	0
589	20231019	104600	37167114	1323	1323	1323	1323	0
590	20231019	104500	37167114	1323	1323	1323	1323	261
591	20231019	104400	36821811	1325	1326	1326	1325	1496
592	20231019	104300	34839378	1326	1326	1326	1326	0
593	20231019	104200	34839378	1326	1327	1327	1326	62
594	20231019	104100	34757108	1327	1327	1327	1327	4
595	20231019	104000	34751800	1327	1328	1328	1327	46
596	20231019	103900	34690716	1329	1331	1331	1329	65
597	20231019	103800	34604256	1340	1340	1340	1340	0
598	20231019	103700	34604256	1340	1340	1340	1340	0
599	20231019	103600	34604256	1340	1340	1340	1340	0
600	20231019	103500	34604256	1340	1340	1340	1340	0
601	20231019	103400	34604256	1340	1340	1340	1340	223
602	20231019	103300	34305436	1340	1340	1340	1340	0
603	20231019	103200	34305436	1340	1340	1340	1340	0
604	20231019	103100	34305436	1340	1340	1340	1340	0
605	20231019	103000	34305436	1340	1340	1340	1340	0
606	20231019	102900	34305436	1340	1340	1340	1340	0
607	20231019	102800	34305436	1340	1340	1340	1340	0
608	20231019	102700	34305436	1340	1340	1340	1340	0
609	20231019	102600	34305436	1340	1340	1340	1340	0
610	20231019	102500	34305436	1340	1340	1340	1340	0
611	20231019	102400	34305436	1340	1340	1340	1340	0
612	20231019	102300	34305436	1340	1340	1340	1340	0
613	20231019	102200	34305436	1340	1340	1340	1340	0
614	20231019	102100	34305436	1340	1340	1340	1340	0
615	20231019	102000	34305436	1340	1340	1340	1340	0
616	20231019	101900	34305436	1340	1340	1340	1340	0
617	20231019	101800	34305436	1340	1340	1340	1340	0
618	20231019	101700	34305436	1340	1340	1340	1340	0
619	20231019	101600	34305436	1340	1340	1340	1340	0
620	20231019	101500	34305436	1340	1334	1340	1334	1500
621	20231019	101400	32295464	1338	1338	1338	1338	0
622	20231019	101300	32295464	1338	1338	1338	1338	0
623	20231019	101200	32295464	1338	1338	1338	1338	0
624	20231019	101100	32295464	1338	1338	1338	1338	0
625	20231019	101000	32295464	1338	1338	1338	1338	100
626	20231019	100900	32161664	1340	1340	1340	1340	0
627	20231019	100800	32161664	1340	1340	1340	1340	0
628	20231019	100700	32161664	1340	1332	1340	1332	300
629	20231019	100600	31760400	1328	1332	1332	1328	20
630	20231019	100500	31733800	1329	1329	1329	1329	0
631	20231019	100400	31733800	1329	1331	1331	1329	2
632	20231019	100300	31731140	1333	1333	1333	1333	57
633	20231019	100200	31655159	1333	1333	1333	1333	0
634	20231019	100100	31655159	1333	1333	1333	1333	0
635	20231019	100000	31655159	1333	1333	1333	1333	0
636	20231019	095900	31655159	1333	1333	1333	1333	0
637	20231019	095800	31655159	1333	1333	1333	1333	0
638	20231019	095700	31655159	1333	1333	1333	1333	1
639	20231019	095600	31653826	1340	1340	1340	1340	0
640	20231019	095500	31653826	1340	1340	1340	1340	0
641	20231019	095400	31653826	1340	1340	1340	1340	0
642	20231019	095300	31653826	1340	1340	1340	1340	1
643	20231019	095200	31652486	1340	1340	1340	1340	194
644	20231019	095100	31392526	1341	1341	1341	1341	0
645	20231019	095000	31392526	1341	1341	1341	1341	539
646	20231019	094900	30669727	1334	1334	1334	1334	0
647	20231019	094800	30669727	1334	1334	1334	1334	0
648	20231019	094700	30669727	1334	1334	1334	1334	0
649	20231019	094600	30669727	1334	1336	1336	1334	68
650	20231019	094500	30578954	1336	1333	1354	1330	439
651	20231019	094400	29992366	1328	1328	1338	1326	181
652	20231019	094300	29751791	1329	1346	1347	1329	37
653	20231019	094200	29702411	1346	1345	1346	1345	20
654	20231019	094100	29675501	1344	1346	1346	1344	3882
655	20231019	094000	24450418	1345	1345	1345	1345	0
656	20231019	093900	24450418	1345	1345	1345	1345	50
657	20231019	093800	24383168	1345	1345	1345	1345	0
658	20231019	093700	24383168	1345	1345	1345	1345	0
659	20231019	093600	24383168	1345	1345	1345	1345	0
660	20231019	093500	24383168	1345	1345	1345	1345	0
661	20231019	093400	24383168	1345	1335	1345	1335	2472
662	20231019	093300	21058566	1323	1323	1323	1323	0
663	20231019	093200	21058566	1323	1341	1341	1323	1455
664	20231019	093100	19124017	1333	1333	1333	1333	0
665	20231019	093000	19124017	1333	1333	1333	1333	0
666	20231019	092900	19124017	1333	1333	1333	1333	0
667	20231019	092800	19124017	1333	1333	1333	1333	0
668	20231019	092700	19124017	1333	1333	1333	1333	0
669	20231019	092600	19124017	1333	1333	1333	1333	0
670	20231019	092500	19124017	1333	1333	1333	1333	957
671	20231019	092400	17848336	1334	1334	1334	1334	0
672	20231019	092300	17848336	1334	1334	1334	1334	0
673	20231019	092200	17848336	1334	1334	1334	1334	24
674	20231019	092100	17816320	1333	1333	1333	1333	0
675	20231019	092000	17816320	1333	1335	1335	1333	101
676	20231019	091900	17681613	1333	1333	1333	1333	0
677	20231019	091800	17681613	1333	1333	1333	1333	0
678	20231019	091700	17681613	1333	1333	1333	1333	10
679	20231019	091600	17668283	1333	1335	1335	1333	46
680	20231019	091500	17606878	1344	1344	1344	1344	0
681	20231019	091400	17606878	1344	1344	1344	1344	229
682	20231019	091300	17299102	1335	1335	1335	1335	1
683	20231019	091200	17297767	1335	1337	1337	1335	50
684	20231019	091100	17230939	1337	1337	1337	1337	0
685	20231019	091000	17230939	1337	1337	1337	1337	71
686	20231019	090900	17136012	1338	1340	1340	1338	331
687	20231019	090800	16692574	1340	1340	1340	1340	780
688	20231019	090700	15647374	1341	1341	1341	1341	11
689	20231019	090600	15632623	1344	1352	1352	1344	1991
690	20231019	090500	12945124	1352	1352	1356	1352	1605
691	20231019	090400	10775147	1352	1359	1359	1352	284
692	20231019	090300	10390344	1362	1362	1362	1362	6
693	20231019	090200	10382172	1362	1368	1368	1362	166
694	20231019	090100	10155545	1374	1378	1378	1374	619
695	20231019	090000	9303787	1378	1376	1378	1375	6762