KissMeData/339950/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204800	123501498	1770	1770	1770	1770	2325
3	20231006	204700	123501498	1770	1770	1770	1770	0
4	20231006	204600	123501498	1770	1770	1770	1770	0
5	20231006	204500	123501498	1770	1770	1770	1770	0
6	20231006	204400	123501498	1770	1770	1770	1770	0
7	20231006	204300	123501498	1770	1770	1770	1770	0
8	20231006	204200	123501498	1770	1770	1770	1770	0
9	20231006	204100	123501498	1770	1770	1770	1770	0
10	20231006	204000	123501498	1770	1770	1770	1770	0
11	20231006	203900	123501498	1770	1770	1770	1770	0
12	20231006	203800	123501498	1770	1770	1770	1770	0
13	20231006	203700	123501498	1770	1770	1770	1770	0
14	20231006	203600	123501498	1770	1770	1770	1770	0
15	20231006	203500	123501498	1770	1770	1770	1770	0
16	20231006	203400	123501498	1770	1770	1770	1770	0
17	20231006	203300	123501498	1770	1770	1770	1770	0
18	20231006	203200	123501498	1770	1770	1770	1770	0
19	20231006	203100	123501498	1770	1770	1770	1770	0
20	20231006	203000	123501498	1770	1770	1770	1770	0
21	20231006	202900	123501498	1770	1770	1770	1770	0
22	20231006	202800	123501498	1770	1770	1770	1770	0
23	20231006	202700	123501498	1770	1770	1770	1770	0
24	20231006	202600	123501498	1770	1770	1770	1770	0
25	20231006	202500	123501498	1770	1770	1770	1770	0
26	20231006	202400	123501498	1770	1770	1770	1770	0
27	20231006	202300	123501498	1770	1770	1770	1770	0
28	20231006	202200	123501498	1770	1770	1770	1770	0
29	20231006	202100	123501498	1770	1770	1770	1770	0
30	20231006	202000	123501498	1770	1770	1770	1770	0
31	20231006	201900	123501498	1770	1770	1770	1770	0
32	20231006	201800	123501498	1770	1770	1770	1770	2325
33	20231006	201700	123501498	1770	1770	1770	1770	0
34	20231006	201600	123501498	1770	1770	1770	1770	0
35	20231006	201500	123501498	1770	1770	1770	1770	0
36	20231006	201400	123501498	1770	1770	1770	1770	0
37	20231006	201300	123501498	1770	1770	1770	1770	0
38	20231006	201200	123501498	1770	1770	1770	1770	0
39	20231006	201100	123501498	1770	1770	1770	1770	0
40	20231006	201000	123501498	1770	1770	1770	1770	0
41	20231006	200900	123501498	1770	1770	1770	1770	0
42	20231006	200800	123501498	1770	1770	1770	1770	0
43	20231006	200700	123501498	1770	1770	1770	1770	0
44	20231006	200600	123501498	1770	1770	1770	1770	0
45	20231006	200500	123501498	1770	1770	1770	1770	0
46	20231006	200400	123501498	1770	1770	1770	1770	0
47	20231006	200300	123501498	1770	1770	1770	1770	0
48	20231006	200200	123501498	1770	1770	1770	1770	0
49	20231006	200100	123501498	1770	1770	1770	1770	0
50	20231006	200000	123501498	1770	1770	1770	1770	0
51	20231006	195900	123501498	1770	1770	1770	1770	0
52	20231006	195800	123501498	1770	1770	1770	1770	0
53	20231006	195700	123501498	1770	1770	1770	1770	0
54	20231006	195600	123501498	1770	1770	1770	1770	0
55	20231006	195500	123501498	1770	1770	1770	1770	0
56	20231006	195400	123501498	1770	1770	1770	1770	0
57	20231006	195300	123501498	1770	1770	1770	1770	0
58	20231006	195200	123501498	1770	1770	1770	1770	0
59	20231006	195100	123501498	1770	1770	1770	1770	0
60	20231006	195000	123501498	1770	1770	1770	1770	0
61	20231006	194900	123501498	1770	1770	1770	1770	0
62	20231006	194800	123501498	1770	1770	1770	1770	2325
63	20231006	194700	123501498	1770	1770	1770	1770	0
64	20231006	194600	123501498	1770	1770	1770	1770	0
65	20231006	194500	123501498	1770	1770	1770	1770	0
66	20231006	194400	123501498	1770	1770	1770	1770	0
67	20231006	194300	123501498	1770	1770	1770	1770	0
68	20231006	194200	123501498	1770	1770	1770	1770	0
69	20231006	194100	123501498	1770	1770	1770	1770	0
70	20231006	194000	123501498	1770	1770	1770	1770	0
71	20231006	193900	123501498	1770	1770	1770	1770	0
72	20231006	193800	123501498	1770	1770	1770	1770	0
73	20231006	193700	123501498	1770	1770	1770	1770	0
74	20231006	193600	123501498	1770	1770	1770	1770	0
75	20231006	193500	123501498	1770	1770	1770	1770	0
76	20231006	193400	123501498	1770	1770	1770	1770	0
77	20231006	193300	123501498	1770	1770	1770	1770	0
78	20231006	193200	123501498	1770	1770	1770	1770	0
79	20231006	193100	123501498	1770	1770	1770	1770	0
80	20231006	193000	123501498	1770	1770	1770	1770	0
81	20231006	192900	123501498	1770	1770	1770	1770	0
82	20231006	192800	123501498	1770	1770	1770	1770	0
83	20231006	192700	123501498	1770	1770	1770	1770	0
84	20231006	192600	123501498	1770	1770	1770	1770	0
85	20231006	192500	123501498	1770	1770	1770	1770	0
86	20231006	192400	123501498	1770	1770	1770	1770	0
87	20231006	192300	123501498	1770	1770	1770	1770	0
88	20231006	192200	123501498	1770	1770	1770	1770	0
89	20231006	192100	123501498	1770	1770	1770	1770	0
90	20231006	192000	123501498	1770	1770	1770	1770	0
91	20231006	191900	123501498	1770	1770	1770	1770	0
92	20231006	191800	123501498	1770	1770	1770	1770	2325
93	20231006	191700	123501498	1770	1770	1770	1770	0
94	20231006	191600	123501498	1770	1770	1770	1770	0
95	20231006	191500	123501498	1770	1770	1770	1770	0
96	20231006	191400	123501498	1770	1770	1770	1770	0
97	20231006	191300	123501498	1770	1770	1770	1770	0
98	20231006	191200	123501498	1770	1770	1770	1770	0
99	20231006	191100	123501498	1770	1770	1770	1770	0
100	20231006	191000	123501498	1770	1770	1770	1770	0
101	20231006	190900	123501498	1770	1770	1770	1770	0
102	20231006	190800	123501498	1770	1770	1770	1770	0
103	20231006	190700	123501498	1770	1770	1770	1770	0
104	20231006	190600	123501498	1770	1770	1770	1770	0
105	20231006	190500	123501498	1770	1770	1770	1770	0
106	20231006	190400	123501498	1770	1770	1770	1770	0
107	20231006	190300	123501498	1770	1770	1770	1770	0
108	20231006	190200	123501498	1770	1770	1770	1770	0
109	20231006	190100	123501498	1770	1770	1770	1770	0
110	20231006	190000	123501498	1770	1770	1770	1770	0
111	20231006	185900	123501498	1770	1770	1770	1770	0
112	20231006	185800	123501498	1770	1770	1770	1770	0
113	20231006	185700	123501498	1770	1770	1770	1770	0
114	20231006	185600	123501498	1770	1770	1770	1770	0
115	20231006	185500	123501498	1770	1770	1770	1770	0
116	20231006	185400	123501498	1770	1770	1770	1770	0
117	20231006	185300	123501498	1770	1770	1770	1770	0
118	20231006	185200	123501498	1770	1770	1770	1770	0
119	20231006	185100	123501498	1770	1770	1770	1770	0
120	20231006	185000	123501498	1770	1770	1770	1770	0
121	20231006	184900	123501498	1770	1770	1770	1770	0
122	20231006	184800	123501498	1770	1770	1770	1770	2325
123	20231006	184700	123501498	1770	1770	1770	1770	0
124	20231006	184600	123501498	1770	1770	1770	1770	0
125	20231006	184500	123501498	1770	1770	1770	1770	0
126	20231006	184400	123501498	1770	1770	1770	1770	0
127	20231006	184300	123501498	1770	1770	1770	1770	0
128	20231006	184200	123501498	1770	1770	1770	1770	0
129	20231006	184100	123501498	1770	1770	1770	1770	0
130	20231006	184000	123501498	1770	1770	1770	1770	0
131	20231006	183900	123501498	1770	1770	1770	1770	0
132	20231006	183800	123501498	1770	1770	1770	1770	0
133	20231006	183700	123501498	1770	1770	1770	1770	0
134	20231006	183600	123501498	1770	1770	1770	1770	0
135	20231006	183500	123501498	1770	1770	1770	1770	0
136	20231006	183400	123501498	1770	1770	1770	1770	0
137	20231006	183300	123501498	1770	1770	1770	1770	0
138	20231006	183200	123501498	1770	1770	1770	1770	0
139	20231006	183100	123501498	1770	1770	1770	1770	0
140	20231006	183000	123501498	1770	1770	1770	1770	0
141	20231006	182900	123501498	1770	1770	1770	1770	0
142	20231006	182800	123501498	1770	1770	1770	1770	0
143	20231006	182700	123501498	1770	1770	1770	1770	0
144	20231006	182600	123501498	1770	1770	1770	1770	0
145	20231006	182500	123501498	1770	1770	1770	1770	0
146	20231006	182400	123501498	1770	1770	1770	1770	0
147	20231006	182300	123501498	1770	1770	1770	1770	0
148	20231006	182200	123501498	1770	1770	1770	1770	0
149	20231006	182100	123501498	1770	1770	1770	1770	0
150	20231006	182000	123501498	1770	1770	1770	1770	0
151	20231006	181900	123501498	1770	1770	1770	1770	0
152	20231006	181800	123501498	1770	1770	1770	1770	2325
153	20231006	181700	123501498	1770	1770	1770	1770	0
154	20231006	181600	123501498	1770	1770	1770	1770	0
155	20231006	181500	123501498	1770	1770	1770	1770	0
156	20231006	181400	123501498	1770	1770	1770	1770	0
157	20231006	181300	123501498	1770	1770	1770	1770	0
158	20231006	181200	123501498	1770	1770	1770	1770	0
159	20231006	181100	123501498	1770	1770	1770	1770	0
160	20231006	181000	123501498	1770	1770	1770	1770	0
161	20231006	180900	123501498	1770	1770	1770	1770	0
162	20231006	180800	123501498	1770	1770	1770	1770	0
163	20231006	180700	123501498	1770	1770	1770	1770	0
164	20231006	180600	123501498	1770	1770	1770	1770	0
165	20231006	180500	123501498	1770	1770	1770	1770	0
166	20231006	180400	123501498	1770	1770	1770	1770	0
167	20231006	180300	123501498	1770	1770	1770	1770	0
168	20231006	180200	123501498	1770	1770	1770	1770	0
169	20231006	180100	123501498	1770	1770	1770	1770	0
170	20231006	180000	123501498	1770	1770	1770	1770	0
171	20231006	175900	123501498	1770	1770	1770	1770	0
172	20231006	175800	123501498	1770	1770	1770	1770	0
173	20231006	175700	123501498	1770	1770	1770	1770	0
174	20231006	175600	123501498	1770	1770	1770	1770	0
175	20231006	175500	123501498	1770	1770	1770	1770	0
176	20231006	175400	123501498	1770	1770	1770	1770	0
177	20231006	175300	123501498	1770	1770	1770	1770	0
178	20231006	175200	123501498	1770	1770	1770	1770	0
179	20231006	175100	123501498	1770	1770	1770	1770	0
180	20231006	175000	123501498	1770	1770	1770	1770	0
181	20231006	174900	123501498	1770	1770	1770	1770	0
182	20231006	174800	123501498	1770	1770	1770	1770	2325
183	20231006	174700	123501498	1770	1770	1770	1770	0
184	20231006	174600	123501498	1770	1770	1770	1770	0
185	20231006	174500	123501498	1770	1770	1770	1770	0
186	20231006	174400	123501498	1770	1770	1770	1770	0
187	20231006	174300	123501498	1770	1770	1770	1770	0
188	20231006	174200	123501498	1770	1770	1770	1770	0
189	20231006	174100	123501498	1770	1770	1770	1770	0
190	20231006	174000	123501498	1770	1770	1770	1770	0
191	20231006	173900	123501498	1770	1770	1770	1770	0
192	20231006	173800	123501498	1770	1770	1770	1770	0
193	20231006	173700	123501498	1770	1770	1770	1770	0
194	20231006	173600	123501498	1770	1770	1770	1770	0
195	20231006	173500	123501498	1770	1770	1770	1770	0
196	20231006	173400	123501498	1770	1770	1770	1770	0
197	20231006	173300	123501498	1770	1770	1770	1770	0
198	20231006	173200	123501498	1770	1770	1770	1770	0
199	20231006	173100	123501498	1770	1770	1770	1770	0
200	20231006	173000	123501498	1770	1770	1770	1770	0
201	20231006	172900	123501498	1770	1770	1770	1770	0
202	20231006	172800	123501498	1770	1770	1770	1770	0
203	20231006	172700	123501498	1770	1770	1770	1770	0
204	20231006	172600	123501498	1770	1770	1770	1770	0
205	20231006	172500	123501498	1770	1770	1770	1770	0
206	20231006	172400	123501498	1770	1770	1770	1770	0
207	20231006	172300	123501498	1770	1770	1770	1770	0
208	20231006	172200	123501498	1770	1770	1770	1770	0
209	20231006	172100	123501498	1770	1770	1770	1770	0
210	20231006	172000	123501498	1770	1770	1770	1770	0
211	20231006	171900	123501498	1770	1770	1770	1770	0
212	20231006	171800	123501498	1770	1770	1770	1770	2325
213	20231006	171700	123501498	1770	1770	1770	1770	0
214	20231006	171600	123501498	1770	1770	1770	1770	0
215	20231006	171500	123501498	1770	1770	1770	1770	0
216	20231006	171400	123501498	1770	1770	1770	1770	0
217	20231006	171300	123501498	1770	1770	1770	1770	0
218	20231006	171200	123501498	1770	1770	1770	1770	0
219	20231006	171100	123501498	1770	1770	1770	1770	0
220	20231006	171000	123501498	1770	1770	1770	1770	0
221	20231006	170900	123501498	1770	1770	1770	1770	0
222	20231006	170800	123501498	1770	1770	1770	1770	0
223	20231006	170700	123501498	1770	1770	1770	1770	0
224	20231006	170600	123501498	1770	1770	1770	1770	0
225	20231006	170500	123501498	1770	1770	1770	1770	0
226	20231006	170400	123501498	1770	1770	1770	1770	0
227	20231006	170300	123501498	1770	1770	1770	1770	0
228	20231006	170200	123501498	1770	1770	1770	1770	0
229	20231006	170100	123501498	1770	1770	1770	1770	0
230	20231006	170000	123501498	1770	1770	1770	1770	0
231	20231006	165900	123501498	1770	1770	1770	1770	0
232	20231006	165800	123501498	1770	1770	1770	1770	0
233	20231006	165700	123501498	1770	1770	1770	1770	0
234	20231006	165600	123501498	1770	1770	1770	1770	0
235	20231006	165500	123501498	1770	1770	1770	1770	0
236	20231006	165400	123501498	1770	1770	1770	1770	0
237	20231006	165300	123501498	1770	1770	1770	1770	0
238	20231006	165200	123501498	1770	1770	1770	1770	0
239	20231006	165100	123501498	1770	1770	1770	1770	0
240	20231006	165000	123501498	1770	1770	1770	1770	0
241	20231006	164900	123501498	1770	1770	1770	1770	0
242	20231006	164800	123501498	1770	1770	1770	1770	2325
243	20231006	164700	123501498	1770	1770	1770	1770	0
244	20231006	164600	123501498	1770	1770	1770	1770	0
245	20231006	164500	123501498	1770	1770	1770	1770	0
246	20231006	164400	123501498	1770	1770	1770	1770	0
247	20231006	164300	123501498	1770	1770	1770	1770	0
248	20231006	164200	123501498	1770	1770	1770	1770	0
249	20231006	164100	123501498	1770	1770	1770	1770	0
250	20231006	164000	123501498	1770	1770	1770	1770	0
251	20231006	163900	123501498	1770	1770	1770	1770	0
252	20231006	163800	123501498	1770	1770	1770	1770	0
253	20231006	163700	123501498	1770	1770	1770	1770	0
254	20231006	163600	123501498	1770	1770	1770	1770	0
255	20231006	163500	123501498	1770	1770	1770	1770	0
256	20231006	163400	123501498	1770	1770	1770	1770	0
257	20231006	163300	123501498	1770	1770	1770	1770	0
258	20231006	163200	123501498	1770	1770	1770	1770	0
259	20231006	163100	123501498	1770	1770	1770	1770	0
260	20231006	163000	123501498	1770	1770	1770	1770	0
261	20231006	162900	123501498	1770	1770	1770	1770	0
262	20231006	162800	123501498	1770	1770	1770	1770	0
263	20231006	162700	123501498	1770	1770	1770	1770	0
264	20231006	162600	123501498	1770	1770	1770	1770	0
265	20231006	162500	123501498	1770	1770	1770	1770	0
266	20231006	162400	123501498	1770	1770	1770	1770	0
267	20231006	162300	123501498	1770	1770	1770	1770	0
268	20231006	162200	123501498	1770	1770	1770	1770	0
269	20231006	162100	123501498	1770	1770	1770	1770	0
270	20231006	162000	123501498	1770	1770	1770	1770	0
271	20231006	161900	123501498	1770	1770	1770	1770	0
272	20231006	161800	123501498	1770	1770	1770	1770	2325
273	20231006	161700	123501498	1770	1770	1770	1770	0
274	20231006	161600	123501498	1770	1770	1770	1770	0
275	20231006	161500	123501498	1770	1770	1770	1770	0
276	20231006	161400	123501498	1770	1770	1770	1770	0
277	20231006	161300	123501498	1770	1770	1770	1770	0
278	20231006	161200	123501498	1770	1770	1770	1770	0
279	20231006	161100	123501498	1770	1770	1770	1770	0
280	20231006	161000	123501498	1770	1770	1770	1770	0
281	20231006	160900	123501498	1770	1770	1770	1770	0
282	20231006	160800	123501498	1770	1770	1770	1770	0
283	20231006	160700	123501498	1770	1770	1770	1770	0
284	20231006	160600	123501498	1770	1770	1770	1770	0
285	20231006	160500	123501498	1770	1770	1770	1770	0
286	20231006	160400	123501498	1770	1770	1770	1770	0
287	20231006	160300	123501498	1770	1770	1770	1770	0
288	20231006	160200	123501498	1770	1770	1770	1770	0
289	20231006	160100	123501498	1770	1770	1770	1770	0
290	20231006	160000	123501498	1770	1770	1770	1770	0
291	20231006	155900	123501498	1770	1770	1770	1770	0
292	20231006	155800	123501498	1770	1770	1770	1770	0
293	20231006	155700	123501498	1770	1770	1770	1770	0
294	20231006	155600	123501498	1770	1770	1770	1770	0
295	20231006	155500	123501498	1770	1770	1770	1770	0
296	20231006	155400	123501498	1770	1770	1770	1770	0
297	20231006	155300	123501498	1770	1770	1770	1770	0
298	20231006	155200	123501498	1770	1770	1770	1770	0
299	20231006	155100	123501498	1770	1770	1770	1770	0
300	20231006	155000	123501498	1770	1770	1770	1770	0
301	20231006	154900	123501498	1770	1770	1770	1770	0
302	20231006	154800	123501498	1770	1770	1770	1770	2325
303	20231006	154700	123501498	1770	1770	1770	1770	0
304	20231006	154600	123501498	1770	1770	1770	1770	0
305	20231006	154500	123501498	1770	1770	1770	1770	0
306	20231006	154400	123501498	1770	1770	1770	1770	0
307	20231006	154300	123501498	1770	1770	1770	1770	0
308	20231006	154200	123501498	1770	1770	1770	1770	0
309	20231006	154100	123501498	1770	1770	1770	1770	0
310	20231006	154000	123501498	1770	1770	1770	1770	0
311	20231006	153900	123501498	1770	1770	1770	1770	0
312	20231006	153800	123501498	1770	1770	1770	1770	0
313	20231006	153700	123501498	1770	1770	1770	1770	0
314	20231006	153600	123501498	1770	1770	1770	1770	0
315	20231006	153500	123501498	1770	1770	1770	1770	0
316	20231006	153400	123501498	1770	1770	1770	1770	0
317	20231006	153300	123501498	1770	1770	1770	1770	0
318	20231006	153200	123501498	1770	1770	1770	1770	0
319	20231006	153100	123501498	1770	1770	1770	1770	0
320	20231006	153000	123501498	1770	1770	1770	1770	2325
321	20231006	152900	119386248	1751	1751	1751	1751	0
322	20231006	152800	119386248	1751	1751	1751	1751	0
323	20231006	152700	119386248	1751	1751	1751	1751	0
324	20231006	152600	119386248	1751	1751	1751	1751	0
325	20231006	152500	119386248	1751	1751	1751	1751	0
326	20231006	152400	119386248	1751	1751	1751	1751	0
327	20231006	152300	119386248	1751	1751	1751	1751	0
328	20231006	152200	119386248	1751	1751	1751	1751	0
329	20231006	152100	119386248	1751	1751	1751	1751	0
330	20231006	152000	119386248	1751	1751	1751	1751	0
331	20231006	151900	119386248	1751	1751	1751	1751	0
332	20231006	151800	119386248	1751	1751	1751	1751	0
333	20231006	151700	119386248	1751	1751	1751	1751	50
334	20231006	151600	119298698	1753	1755	1755	1753	8
335	20231006	151500	119284664	1755	1755	1755	1755	0
336	20231006	151400	119284664	1755	1755	1755	1755	1
337	20231006	151300	119282909	1756	1756	1756	1756	0
338	20231006	151200	119282909	1756	1756	1756	1756	1
339	20231006	151100	119281153	1755	1755	1755	1755	33
340	20231006	151000	119223238	1755	1755	1755	1755	0
341	20231006	150900	119223238	1755	1755	1755	1755	0
342	20231006	150800	119223238	1755	1755	1755	1755	0
343	20231006	150700	119223238	1755	1755	1755	1755	175
344	20231006	150600	118916113	1754	1754	1754	1754	0
345	20231006	150500	118916113	1754	1754	1754	1754	0
346	20231006	150400	118916113	1754	1754	1754	1754	0
347	20231006	150300	118916113	1754	1754	1754	1754	0
348	20231006	150200	118916113	1754	1754	1754	1754	0
349	20231006	150100	118916113	1754	1754	1754	1754	0
350	20231006	150000	118916113	1754	1754	1754	1754	191
351	20231006	145900	118581099	1754	1754	1754	1754	0
352	20231006	145800	118581099	1754	1754	1754	1754	3
353	20231006	145700	118575837	1755	1755	1755	1755	0
354	20231006	145600	118575837	1755	1755	1755	1755	0
355	20231006	145500	118575837	1755	1755	1755	1755	0
356	20231006	145400	118575837	1755	1755	1755	1755	0
357	20231006	145300	118575837	1755	1755	1755	1755	0
358	20231006	145200	118575837	1755	1755	1755	1755	0
359	20231006	145100	118575837	1755	1755	1755	1755	0
360	20231006	145000	118575837	1755	1755	1755	1755	12
361	20231006	144900	118554777	1754	1752	1754	1752	2668
362	20231006	144800	113876011	1748	1748	1748	1748	0
363	20231006	144700	113876011	1748	1748	1748	1748	22
364	20231006	144600	113837555	1748	1748	1748	1748	0
365	20231006	144500	113837555	1748	1748	1748	1748	0
366	20231006	144400	113837555	1748	1748	1748	1748	20
367	20231006	144300	113802595	1748	1748	1748	1748	0
368	20231006	144200	113802595	1748	1748	1748	1748	0
369	20231006	144100	113802595	1748	1748	1748	1748	0
370	20231006	144000	113802595	1748	1748	1748	1748	0
371	20231006	143900	113802595	1748	1748	1748	1748	0
372	20231006	143800	113802595	1748	1748	1748	1748	0
373	20231006	143700	113802595	1748	1748	1748	1748	296
374	20231006	143600	113285187	1754	1754	1754	1754	0
375	20231006	143500	113285187	1754	1754	1754	1754	0
376	20231006	143400	113285187	1754	1754	1754	1754	5
377	20231006	143300	113276417	1753	1753	1753	1753	1
378	20231006	143200	113274664	1752	1747	1752	1747	1097
379	20231006	143100	111357238	1747	1747	1747	1747	3001
380	20231006	143000	106114491	1747	1747	1747	1747	2
381	20231006	142900	106110997	1746	1746	1746	1746	0
382	20231006	142800	106110997	1746	1746	1746	1746	0
383	20231006	142700	106110997	1746	1746	1746	1746	0
384	20231006	142600	106110997	1746	1746	1746	1746	0
385	20231006	142500	106110997	1746	1746	1746	1746	291
386	20231006	142400	105602911	1746	1746	1746	1746	0
387	20231006	142300	105602911	1746	1746	1746	1746	0
388	20231006	142200	105602911	1746	1746	1746	1746	0
389	20231006	142100	105602911	1746	1746	1746	1746	1
390	20231006	142000	105601165	1741	1741	1741	1741	0
391	20231006	141900	105601165	1741	1741	1741	1741	114
392	20231006	141800	105402691	1741	1741	1741	1741	0
393	20231006	141700	105402691	1741	1741	1741	1741	0
394	20231006	141600	105402691	1741	1741	1741	1741	0
395	20231006	141500	105402691	1741	1741	1741	1741	0
396	20231006	141400	105402691	1741	1741	1741	1741	137
397	20231006	141300	105164174	1745	1745	1745	1745	0
398	20231006	141200	105164174	1745	1745	1745	1745	0
399	20231006	141100	105164174	1745	1745	1745	1745	148
400	20231006	141000	104905914	1741	1741	1741	1741	0
401	20231006	140900	104905914	1741	1741	1741	1741	0
402	20231006	140800	104905914	1741	1741	1741	1741	0
403	20231006	140700	104905914	1741	1741	1741	1741	0
404	20231006	140600	104905914	1741	1741	1741	1741	0
405	20231006	140500	104905914	1741	1741	1741	1741	0
406	20231006	140400	104905914	1741	1741	1741	1741	0
407	20231006	140300	104905914	1741	1741	1741	1741	0
408	20231006	140200	104905914	1741	1741	1741	1741	0
409	20231006	140100	104905914	1741	1741	1741	1741	0
410	20231006	140000	104905914	1741	1741	1741	1741	0
411	20231006	135900	104905914	1741	1741	1741	1741	500
412	20231006	135800	104035414	1746	1746	1746	1746	0
413	20231006	135700	104035414	1746	1746	1746	1746	0
414	20231006	135600	104035414	1746	1746	1746	1746	0
415	20231006	135500	104035414	1746	1746	1746	1746	1
416	20231006	135400	104033668	1741	1741	1741	1741	0
417	20231006	135300	104033668	1741	1741	1741	1741	0
418	20231006	135200	104033668	1741	1741	1741	1741	0
419	20231006	135100	104033668	1741	1741	1741	1741	639
420	20231006	135000	102921169	1741	1741	1741	1741	0
421	20231006	134900	102921169	1741	1741	1741	1741	1950
422	20231006	134800	99526219	1741	1741	1741	1741	0
423	20231006	134700	99526219	1741	1741	1741	1741	0
424	20231006	134600	99526219	1741	1741	1741	1741	611
425	20231006	134500	98462468	1741	1741	1741	1741	100
426	20231006	134400	98288368	1741	1741	1741	1741	109
427	20231006	134300	98098599	1746	1746	1746	1746	0
428	20231006	134200	98098599	1746	1746	1746	1746	0
429	20231006	134100	98098599	1746	1746	1746	1746	0
430	20231006	134000	98098599	1746	1746	1746	1746	0
431	20231006	133900	98098599	1746	1746	1746	1746	0
432	20231006	133800	98098599	1746	1746	1746	1746	5
433	20231006	133700	98089869	1742	1742	1742	1742	0
434	20231006	133600	98089869	1742	1741	1742	1741	442
435	20231006	133500	97320085	1741	1741	1741	1741	0
436	20231006	133400	97320085	1741	1741	1741	1741	5
437	20231006	133300	97311380	1730	1730	1730	1730	0
438	20231006	133200	97311380	1730	1730	1730	1730	0
439	20231006	133100	97311380	1730	1730	1730	1730	0
440	20231006	133000	97311380	1730	1730	1730	1730	0
441	20231006	132900	97311380	1730	1742	1742	1730	319
442	20231006	132800	96759351	1730	1732	1732	1730	2000
443	20231006	132700	93298950	1730	1730	1730	1730	0
444	20231006	132600	93298950	1730	1740	1740	1730	109
445	20231006	132500	93109747	1740	1745	1745	1740	391
446	20231006	132400	92428850	1746	1746	1746	1746	0
447	20231006	132300	92428850	1746	1746	1746	1746	0
448	20231006	132200	92428850	1746	1746	1746	1746	0
449	20231006	132100	92428850	1746	1746	1746	1746	0
450	20231006	132000	92428850	1746	1746	1746	1746	0
451	20231006	131900	92428850	1746	1746	1746	1746	5
452	20231006	131800	92420120	1746	1746	1746	1746	13
453	20231006	131700	92397422	1746	1746	1746	1746	0
454	20231006	131600	92397422	1746	1746	1746	1746	0
455	20231006	131500	92397422	1746	1746	1746	1746	0
456	20231006	131400	92397422	1746	1746	1746	1746	0
457	20231006	131300	92397422	1746	1746	1746	1746	0
458	20231006	131200	92397422	1746	1746	1746	1746	1
459	20231006	131100	92395676	1746	1746	1746	1746	0
460	20231006	131000	92395676	1746	1746	1746	1746	1
461	20231006	130900	92393930	1746	1746	1746	1746	0
462	20231006	130800	92393930	1746	1746	1746	1746	100
463	20231006	130700	92219330	1746	1746	1746	1746	0
464	20231006	130600	92219330	1746	1746	1746	1746	0
465	20231006	130500	92219330	1746	1746	1746	1746	0
466	20231006	130400	92219330	1746	1746	1746	1746	0
467	20231006	130300	92219330	1746	1746	1746	1746	0
468	20231006	130200	92219330	1746	1746	1746	1746	0
469	20231006	130100	92219330	1746	1745	1746	1745	34
470	20231006	130000	92159986	1744	1744	1744	1744	300
471	20231006	125900	91636786	1746	1746	1746	1746	14
472	20231006	125800	91612342	1747	1747	1747	1747	500
473	20231006	125700	90738842	1747	1747	1747	1747	0
474	20231006	125600	90738842	1747	1747	1747	1747	219
475	20231006	125500	90356249	1747	1744	1747	1744	117
476	20231006	125400	90152170	1746	1746	1746	1746	0
477	20231006	125300	90152170	1746	1746	1746	1746	0
478	20231006	125200	90152170	1746	1746	1746	1746	0
479	20231006	125100	90152170	1746	1746	1746	1746	19
480	20231006	125000	90118996	1747	1747	1747	1747	0
481	20231006	124900	90118996	1747	1747	1747	1747	0
482	20231006	124800	90118996	1747	1747	1747	1747	1
483	20231006	124700	90117249	1747	1744	1747	1744	183
484	20231006	124600	89798082	1744	1744	1744	1744	0
485	20231006	124500	89798082	1744	1744	1744	1744	0
486	20231006	124400	89798082	1744	1744	1744	1744	0
487	20231006	124300	89798082	1744	1744	1744	1744	0
488	20231006	124200	89798082	1744	1744	1744	1744	0
489	20231006	124100	89798082	1744	1744	1744	1744	0
490	20231006	124000	89798082	1744	1744	1744	1744	0
491	20231006	123900	89798082	1744	1745	1746	1744	445
492	20231006	123800	89021299	1743	1743	1743	1743	0
493	20231006	123700	89021299	1743	1743	1743	1743	0
494	20231006	123600	89021299	1743	1743	1743	1743	481
495	20231006	123500	88182916	1743	1743	1743	1743	0
496	20231006	123400	88182916	1743	1743	1743	1743	0
497	20231006	123300	88182916	1743	1743	1743	1743	0
498	20231006	123200	88182916	1743	1743	1743	1743	0
499	20231006	123100	88182916	1743	1743	1743	1743	0
500	20231006	123000	88182916	1743	1743	1743	1743	0
501	20231006	122900	88182916	1743	1743	1743	1743	0
502	20231006	122800	88182916	1743	1743	1743	1743	0
503	20231006	122700	88182916	1743	1743	1743	1743	0
504	20231006	122600	88182916	1743	1743	1743	1743	0
505	20231006	122500	88182916	1743	1743	1743	1743	0
506	20231006	122400	88182916	1743	1743	1743	1743	0
507	20231006	122300	88182916	1743	1743	1743	1743	1
508	20231006	122200	88181173	1743	1743	1743	1743	4
509	20231006	122100	88174201	1743	1743	1743	1743	2
510	20231006	122000	88170715	1743	1743	1743	1743	0
511	20231006	121900	88170715	1743	1743	1743	1743	480
512	20231006	121800	87334075	1743	1743	1743	1743	0
513	20231006	121700	87334075	1743	1743	1743	1743	0
514	20231006	121600	87334075	1743	1743	1743	1743	30
515	20231006	121500	87281785	1742	1742	1742	1742	10
516	20231006	121400	87264365	1742	1742	1742	1742	0
517	20231006	121300	87264365	1742	1742	1742	1742	0
518	20231006	121200	87264365	1742	1742	1742	1742	0
519	20231006	121100	87264365	1742	1742	1742	1742	1
520	20231006	121000	87262623	1743	1743	1743	1743	58
521	20231006	120900	87161529	1743	1743	1743	1743	0
522	20231006	120800	87161529	1743	1743	1743	1743	0
523	20231006	120700	87161529	1743	1743	1743	1743	0
524	20231006	120600	87161529	1743	1743	1743	1743	0
525	20231006	120500	87161529	1743	1743	1743	1743	0
526	20231006	120400	87161529	1743	1743	1743	1743	0
527	20231006	120300	87161529	1743	1743	1743	1743	0
528	20231006	120200	87161529	1743	1743	1743	1743	0
529	20231006	120100	87161529	1743	1743	1743	1743	102
530	20231006	120000	86983743	1743	1743	1743	1743	0
531	20231006	115900	86983743	1743	1743	1743	1743	0
532	20231006	115800	86983743	1743	1743	1743	1743	0
533	20231006	115700	86983743	1743	1743	1743	1743	0
534	20231006	115600	86983743	1743	1743	1743	1743	0
535	20231006	115500	86983743	1743	1743	1743	1743	0
536	20231006	115400	86983743	1743	1743	1743	1743	0
537	20231006	115300	86983743	1743	1743	1743	1743	0
538	20231006	115200	86983743	1743	1743	1743	1743	118
539	20231006	115100	86778069	1743	1743	1743	1743	0
540	20231006	115000	86778069	1743	1743	1743	1743	0
541	20231006	114900	86778069	1743	1743	1743	1743	0
542	20231006	114800	86778069	1743	1743	1743	1743	37
543	20231006	114700	86713578	1744	1744	1744	1744	50
544	20231006	114600	86626378	1747	1747	1747	1747	0
545	20231006	114500	86626378	1747	1747	1747	1747	0
546	20231006	114400	86626378	1747	1747	1747	1747	0
547	20231006	114300	86626378	1747	1747	1747	1747	0
548	20231006	114200	86626378	1747	1747	1747	1747	0
549	20231006	114100	86626378	1747	1747	1747	1747	0
550	20231006	114000	86626378	1747	1747	1747	1747	0
551	20231006	113900	86626378	1747	1746	1747	1746	572
552	20231006	113800	85627107	1747	1746	1747	1746	92
553	20231006	113700	85466398	1747	1747	1747	1747	100
554	20231006	113600	85291698	1747	1747	1747	1747	0
555	20231006	113500	85291698	1747	1747	1747	1747	1
556	20231006	113400	85289951	1742	1743	1743	1742	118
557	20231006	113300	85084281	1748	1748	1748	1748	0
558	20231006	113200	85084281	1748	1748	1748	1748	0
559	20231006	113100	85084281	1748	1748	1748	1748	1
560	20231006	113000	85082533	1744	1744	1744	1744	58
561	20231006	112900	84981381	1744	1744	1744	1744	6
562	20231006	112800	84970917	1744	1744	1744	1744	174
563	20231006	112700	84667461	1744	1744	1744	1744	0
564	20231006	112600	84667461	1744	1744	1744	1744	31
565	20231006	112500	84613397	1752	1752	1752	1752	0
566	20231006	112400	84613397	1752	1752	1752	1752	0
567	20231006	112300	84613397	1752	1752	1752	1752	0
568	20231006	112200	84613397	1752	1752	1752	1752	0
569	20231006	112100	84613397	1752	1752	1752	1752	19
570	20231006	112000	84580109	1753	1753	1753	1753	0
571	20231006	111900	84580109	1753	1753	1753	1753	250
572	20231006	111800	84141859	1753	1753	1753	1753	0
573	20231006	111700	84141859	1753	1753	1753	1753	0
574	20231006	111600	84141859	1753	1754	1754	1753	284
575	20231006	111500	83643907	1754	1754	1754	1754	0
576	20231006	111400	83643907	1754	1754	1754	1754	1
577	20231006	111300	83642153	1742	1742	1742	1742	0
578	20231006	111200	83642153	1742	1742	1742	1742	7
579	20231006	111100	83629959	1742	1742	1742	1742	0
580	20231006	111000	83629959	1742	1742	1742	1742	2
581	20231006	110900	83626475	1742	1752	1752	1742	61
582	20231006	110800	83520034	1755	1755	1755	1755	0
583	20231006	110700	83520034	1755	1755	1755	1755	1
584	20231006	110600	83518279	1757	1757	1757	1757	1
585	20231006	110500	83516522	1758	1758	1758	1758	0
586	20231006	110400	83516522	1758	1758	1758	1758	11
587	20231006	110300	83497184	1761	1761	1761	1761	0
588	20231006	110200	83497184	1761	1761	1761	1761	1
589	20231006	110100	83495423	1764	1764	1764	1764	1
590	20231006	110000	83493659	1767	1749	1787	1742	5085
591	20231006	105900	74547658	1750	1750	1750	1750	0
592	20231006	105800	74547658	1750	1750	1750	1750	0
593	20231006	105700	74547658	1750	1750	1750	1750	0
594	20231006	105600	74547658	1750	1750	1750	1750	0
595	20231006	105500	74547658	1750	1750	1750	1750	0
596	20231006	105400	74547658	1750	1750	1750	1750	0
597	20231006	105300	74547658	1750	1750	1750	1750	580
598	20231006	105200	73532658	1750	1750	1750	1750	0
599	20231006	105100	73532658	1750	1749	1750	1749	300
600	20231006	105000	73007831	1750	1750	1750	1750	0
601	20231006	104900	73007831	1750	1750	1750	1750	0
602	20231006	104800	73007831	1750	1750	1750	1750	0
603	20231006	104700	73007831	1750	1750	1750	1750	0
604	20231006	104600	73007831	1750	1750	1750	1750	0
605	20231006	104500	73007831	1750	1750	1750	1750	0
606	20231006	104400	73007831	1750	1750	1750	1750	0
607	20231006	104300	73007831	1750	1750	1750	1750	0
608	20231006	104200	73007831	1750	1750	1750	1750	2
609	20231006	104100	73004331	1750	1750	1750	1750	0
610	20231006	104000	73004331	1750	1750	1750	1750	5
611	20231006	103900	72995581	1750	1749	1750	1749	2028
612	20231006	103800	69446923	1749	1749	1749	1749	0
613	20231006	103700	69446923	1749	1749	1749	1749	0
614	20231006	103600	69446923	1749	1749	1749	1749	0
615	20231006	103500	69446923	1749	1749	1749	1749	0
616	20231006	103400	69446923	1749	1749	1749	1749	0
617	20231006	103300	69446923	1749	1748	1749	1748	2524
618	20231006	103200	65034857	1747	1746	1747	1746	276
619	20231006	103100	64552838	1747	1747	1747	1747	0
620	20231006	103000	64552838	1747	1747	1747	1747	0
621	20231006	102900	64552838	1747	1747	1747	1747	0
622	20231006	102800	64552838	1747	1747	1747	1747	0
623	20231006	102700	64552838	1747	1747	1747	1747	4
624	20231006	102600	64545850	1748	1748	1748	1748	0
625	20231006	102500	64545850	1748	1748	1748	1748	0
626	20231006	102400	64545850	1748	1748	1748	1748	0
627	20231006	102300	64545850	1748	1748	1748	1748	10
628	20231006	102200	64528370	1750	1750	1750	1750	0
629	20231006	102100	64528370	1750	1750	1750	1750	0
630	20231006	102000	64528370	1750	1750	1750	1750	0
631	20231006	101900	64528370	1750	1750	1750	1750	0
632	20231006	101800	64528370	1750	1750	1750	1750	0
633	20231006	101700	64528370	1750	1750	1750	1750	0
634	20231006	101600	64528370	1750	1750	1750	1750	0
635	20231006	101500	64528370	1750	1750	1750	1750	0
636	20231006	101400	64528370	1750	1750	1750	1750	1
637	20231006	101300	64526620	1749	1748	1749	1748	744
638	20231006	101200	63225556	1748	1748	1748	1748	0
639	20231006	101100	63225556	1748	1745	1748	1745	52
640	20231006	101000	63134811	1745	1745	1745	1745	0
641	20231006	100900	63134811	1745	1745	1745	1745	0
642	20231006	100800	63134811	1745	1745	1745	1745	0
643	20231006	100700	63134811	1745	1745	1745	1745	0
644	20231006	100600	63134811	1745	1745	1745	1745	1
645	20231006	100500	63133066	1744	1737	1744	1737	9158
646	20231006	100400	47208131	1737	1737	1737	1737	900
647	20231006	100300	45644831	1738	1738	1738	1738	0
648	20231006	100200	45644831	1738	1738	1738	1738	0
649	20231006	100100	45644831	1738	1738	1738	1738	0
650	20231006	100000	45644831	1738	1738	1738	1738	0
651	20231006	095900	45644831	1738	1738	1738	1738	0
652	20231006	095800	45644831	1738	1738	1738	1738	0
653	20231006	095700	45644831	1738	1738	1738	1738	0
654	20231006	095600	45644831	1738	1738	1738	1738	0
655	20231006	095500	45644831	1738	1738	1738	1738	0
656	20231006	095400	45644831	1738	1738	1738	1738	2
657	20231006	095300	45641355	1738	1738	1738	1738	0
658	20231006	095200	45641355	1738	1738	1738	1738	1263
659	20231006	095100	43446261	1733	1731	1733	1731	5757
660	20231006	095000	33479589	1732	1732	1732	1732	0
661	20231006	094900	33479589	1732	1732	1732	1732	0
662	20231006	094800	33479589	1732	1732	1732	1732	0
663	20231006	094700	33479589	1732	1732	1732	1732	10
664	20231006	094600	33462269	1727	1727	1727	1727	0
665	20231006	094500	33462269	1727	1727	1727	1727	0
666	20231006	094400	33462269	1727	1727	1727	1727	3
667	20231006	094300	33457088	1734	1734	1734	1734	0
668	20231006	094200	33457088	1734	1734	1734	1734	0
669	20231006	094100	33457088	1734	1734	1734	1734	0
670	20231006	094000	33457088	1734	1734	1734	1734	0
671	20231006	093900	33457088	1734	1734	1734	1734	15
672	20231006	093800	33431078	1737	1735	1737	1735	131
673	20231006	093700	33203615	1732	1729	1732	1729	3566
674	20231006	093600	27037093	1729	1729	1729	1729	100
675	20231006	093500	26864193	1730	1730	1730	1730	985
676	20231006	093400	25160143	1730	1730	1730	1730	0
677	20231006	093300	25160143	1730	1730	1730	1730	0
678	20231006	093200	25160143	1730	1730	1730	1730	2
679	20231006	093100	25156683	1730	1730	1730	1729	171
680	20231006	093000	24860897	1732	1735	1735	1732	109
681	20231006	092900	24672082	1738	1730	1738	1730	139
682	20231006	092800	24431596	1727	1727	1727	1727	0
683	20231006	092700	24431596	1727	1727	1727	1727	140
684	20231006	092600	24189816	1728	1728	1728	1728	0
685	20231006	092500	24189816	1728	1730	1730	1728	193
686	20231006	092400	23856046	1732	1737	1737	1732	330
687	20231006	092300	23283966	1740	1740	1743	1739	152
688	20231006	092200	23019492	1740	1730	1740	1730	1520
689	20231006	092100	20383054	1730	1730	1730	1730	84
690	20231006	092000	20237734	1726	1726	1726	1726	70
691	20231006	091900	20116914	1724	1724	1724	1724	1000
692	20231006	091800	18392914	1721	1721	1721	1721	93
693	20231006	091700	18232861	1724	1726	1726	1724	1033
694	20231006	091600	16451901	1730	1724	1730	1724	2169
695	20231006	091500	12711192	1724	1724	1724	1724	3191
696	20231006	091400	7209908	1724	1723	1724	1723	547
697	20231006	091300	6266881	1720	1715	1720	1715	1098
698	20231006	091200	4379556	1710	1714	1715	1709	362
699	20231006	091100	3759210	1704	1707	1710	1704	1672
700	20231006	091000	901155	1705	1705	1705	1705	59
701	20231006	090900	800560	1705	1705	1705	1705	0
702	20231006	090800	800560	1705	1704	1705	1704	3
703	20231006	090700	795447	1701	1700	1701	1700	15
704	20231006	090600	769946	1700	1700	1700	1700	2
705	20231006	090500	766546	1700	1700	1700	1700	50
706	20231006	090400	681546	1700	1700	1700	1700	0
707	20231006	090300	681546	1700	1700	1700	1700	0
708	20231006	090200	681546	1700	1700	1700	1700	0
709	20231006	090100	681546	1700	1700	1700	1700	0
710	20231006	090000	681546	1700	1680	1700	1680	405