KissMeData/273060/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202900	192146488	1086	1086	1086	1086	8345
3	20231023	202800	192146488	1086	1086	1086	1086	0
4	20231023	202700	192146488	1086	1086	1086	1086	0
5	20231023	202600	192146488	1086	1086	1086	1086	0
6	20231023	202500	192146488	1086	1086	1086	1086	0
7	20231023	202400	192146488	1086	1086	1086	1086	0
8	20231023	202300	192146488	1086	1086	1086	1086	0
9	20231023	202200	192146488	1086	1086	1086	1086	0
10	20231023	202100	192146488	1086	1086	1086	1086	0
11	20231023	202000	192146488	1086	1086	1086	1086	0
12	20231023	201900	192146488	1086	1086	1086	1086	0
13	20231023	201800	192146488	1086	1086	1086	1086	0
14	20231023	201700	192146488	1086	1086	1086	1086	0
15	20231023	201600	192146488	1086	1086	1086	1086	0
16	20231023	201500	192146488	1086	1086	1086	1086	0
17	20231023	201400	192146488	1086	1086	1086	1086	0
18	20231023	201300	192146488	1086	1086	1086	1086	0
19	20231023	201200	192146488	1086	1086	1086	1086	0
20	20231023	201100	192146488	1086	1086	1086	1086	0
21	20231023	201000	192146488	1086	1086	1086	1086	0
22	20231023	200900	192146488	1086	1086	1086	1086	0
23	20231023	200800	192146488	1086	1086	1086	1086	0
24	20231023	200700	192146488	1086	1086	1086	1086	0
25	20231023	200600	192146488	1086	1086	1086	1086	0
26	20231023	200500	192146488	1086	1086	1086	1086	0
27	20231023	200400	192146488	1086	1086	1086	1086	0
28	20231023	200300	192146488	1086	1086	1086	1086	0
29	20231023	200200	192146488	1086	1086	1086	1086	0
30	20231023	200100	192146488	1086	1086	1086	1086	0
31	20231023	200000	192146488	1086	1086	1086	1086	0
32	20231023	195900	192146488	1086	1086	1086	1086	8345
33	20231023	195800	192146488	1086	1086	1086	1086	0
34	20231023	195700	192146488	1086	1086	1086	1086	0
35	20231023	195600	192146488	1086	1086	1086	1086	0
36	20231023	195500	192146488	1086	1086	1086	1086	0
37	20231023	195400	192146488	1086	1086	1086	1086	0
38	20231023	195300	192146488	1086	1086	1086	1086	0
39	20231023	195200	192146488	1086	1086	1086	1086	0
40	20231023	195100	192146488	1086	1086	1086	1086	0
41	20231023	195000	192146488	1086	1086	1086	1086	0
42	20231023	194900	192146488	1086	1086	1086	1086	0
43	20231023	194800	192146488	1086	1086	1086	1086	0
44	20231023	194700	192146488	1086	1086	1086	1086	0
45	20231023	194600	192146488	1086	1086	1086	1086	0
46	20231023	194500	192146488	1086	1086	1086	1086	0
47	20231023	194400	192146488	1086	1086	1086	1086	0
48	20231023	194300	192146488	1086	1086	1086	1086	0
49	20231023	194200	192146488	1086	1086	1086	1086	0
50	20231023	194100	192146488	1086	1086	1086	1086	0
51	20231023	194000	192146488	1086	1086	1086	1086	0
52	20231023	193900	192146488	1086	1086	1086	1086	0
53	20231023	193800	192146488	1086	1086	1086	1086	0
54	20231023	193700	192146488	1086	1086	1086	1086	0
55	20231023	193600	192146488	1086	1086	1086	1086	0
56	20231023	193500	192146488	1086	1086	1086	1086	0
57	20231023	193400	192146488	1086	1086	1086	1086	0
58	20231023	193300	192146488	1086	1086	1086	1086	0
59	20231023	193200	192146488	1086	1086	1086	1086	0
60	20231023	193100	192146488	1086	1086	1086	1086	0
61	20231023	193000	192146488	1086	1086	1086	1086	0
62	20231023	192900	192146488	1086	1086	1086	1086	8345
63	20231023	192800	192146488	1086	1086	1086	1086	0
64	20231023	192700	192146488	1086	1086	1086	1086	0
65	20231023	192600	192146488	1086	1086	1086	1086	0
66	20231023	192500	192146488	1086	1086	1086	1086	0
67	20231023	192400	192146488	1086	1086	1086	1086	0
68	20231023	192300	192146488	1086	1086	1086	1086	0
69	20231023	192200	192146488	1086	1086	1086	1086	0
70	20231023	192100	192146488	1086	1086	1086	1086	0
71	20231023	192000	192146488	1086	1086	1086	1086	0
72	20231023	191900	192146488	1086	1086	1086	1086	0
73	20231023	191800	192146488	1086	1086	1086	1086	0
74	20231023	191700	192146488	1086	1086	1086	1086	0
75	20231023	191600	192146488	1086	1086	1086	1086	0
76	20231023	191500	192146488	1086	1086	1086	1086	0
77	20231023	191400	192146488	1086	1086	1086	1086	0
78	20231023	191300	192146488	1086	1086	1086	1086	0
79	20231023	191200	192146488	1086	1086	1086	1086	0
80	20231023	191100	192146488	1086	1086	1086	1086	0
81	20231023	191000	192146488	1086	1086	1086	1086	0
82	20231023	190900	192146488	1086	1086	1086	1086	0
83	20231023	190800	192146488	1086	1086	1086	1086	0
84	20231023	190700	192146488	1086	1086	1086	1086	0
85	20231023	190600	192146488	1086	1086	1086	1086	0
86	20231023	190500	192146488	1086	1086	1086	1086	0
87	20231023	190400	192146488	1086	1086	1086	1086	0
88	20231023	190300	192146488	1086	1086	1086	1086	0
89	20231023	190200	192146488	1086	1086	1086	1086	0
90	20231023	190100	192146488	1086	1086	1086	1086	0
91	20231023	190000	192146488	1086	1086	1086	1086	0
92	20231023	185900	192146488	1086	1086	1086	1086	8345
93	20231023	185800	192146488	1086	1086	1086	1086	0
94	20231023	185700	192146488	1086	1086	1086	1086	0
95	20231023	185600	192146488	1086	1086	1086	1086	0
96	20231023	185500	192146488	1086	1086	1086	1086	0
97	20231023	185400	192146488	1086	1086	1086	1086	0
98	20231023	185300	192146488	1086	1086	1086	1086	0
99	20231023	185200	192146488	1086	1086	1086	1086	0
100	20231023	185100	192146488	1086	1086	1086	1086	0
101	20231023	185000	192146488	1086	1086	1086	1086	0
102	20231023	184900	192146488	1086	1086	1086	1086	0
103	20231023	184800	192146488	1086	1086	1086	1086	0
104	20231023	184700	192146488	1086	1086	1086	1086	0
105	20231023	184600	192146488	1086	1086	1086	1086	0
106	20231023	184500	192146488	1086	1086	1086	1086	0
107	20231023	184400	192146488	1086	1086	1086	1086	0
108	20231023	184300	192146488	1086	1086	1086	1086	0
109	20231023	184200	192146488	1086	1086	1086	1086	0
110	20231023	184100	192146488	1086	1086	1086	1086	0
111	20231023	184000	192146488	1086	1086	1086	1086	0
112	20231023	183900	192146488	1086	1086	1086	1086	0
113	20231023	183800	192146488	1086	1086	1086	1086	0
114	20231023	183700	192146488	1086	1086	1086	1086	0
115	20231023	183600	192146488	1086	1086	1086	1086	0
116	20231023	183500	192146488	1086	1086	1086	1086	0
117	20231023	183400	192146488	1086	1086	1086	1086	0
118	20231023	183300	192146488	1086	1086	1086	1086	0
119	20231023	183200	192146488	1086	1086	1086	1086	0
120	20231023	183100	192146488	1086	1086	1086	1086	0
121	20231023	183000	192146488	1086	1086	1086	1086	0
122	20231023	182900	192146488	1086	1086	1086	1086	8345
123	20231023	182800	192146488	1086	1086	1086	1086	0
124	20231023	182700	192146488	1086	1086	1086	1086	0
125	20231023	182600	192146488	1086	1086	1086	1086	0
126	20231023	182500	192146488	1086	1086	1086	1086	0
127	20231023	182400	192146488	1086	1086	1086	1086	0
128	20231023	182300	192146488	1086	1086	1086	1086	0
129	20231023	182200	192146488	1086	1086	1086	1086	0
130	20231023	182100	192146488	1086	1086	1086	1086	0
131	20231023	182000	192146488	1086	1086	1086	1086	0
132	20231023	181900	192146488	1086	1086	1086	1086	0
133	20231023	181800	192146488	1086	1086	1086	1086	0
134	20231023	181700	192146488	1086	1086	1086	1086	0
135	20231023	181600	192146488	1086	1086	1086	1086	0
136	20231023	181500	192146488	1086	1086	1086	1086	0
137	20231023	181400	192146488	1086	1086	1086	1086	0
138	20231023	181300	192146488	1086	1086	1086	1086	0
139	20231023	181200	192146488	1086	1086	1086	1086	0
140	20231023	181100	192146488	1086	1086	1086	1086	0
141	20231023	181000	192146488	1086	1086	1086	1086	0
142	20231023	180900	192146488	1086	1086	1086	1086	0
143	20231023	180800	192146488	1086	1086	1086	1086	0
144	20231023	180700	192146488	1086	1086	1086	1086	0
145	20231023	180600	192146488	1086	1086	1086	1086	0
146	20231023	180500	192146488	1086	1086	1086	1086	0
147	20231023	180400	192146488	1086	1086	1086	1086	0
148	20231023	180300	192146488	1086	1086	1086	1086	0
149	20231023	180200	192146488	1086	1086	1086	1086	0
150	20231023	180100	192146488	1086	1086	1086	1086	0
151	20231023	180000	192146488	1086	1086	1086	1086	0
152	20231023	175900	192146488	1086	1086	1086	1086	8345
153	20231023	175800	192146488	1086	1086	1086	1086	0
154	20231023	175700	192146488	1086	1086	1086	1086	0
155	20231023	175600	192146488	1086	1086	1086	1086	0
156	20231023	175500	192146488	1086	1086	1086	1086	0
157	20231023	175400	192146488	1086	1086	1086	1086	0
158	20231023	175300	192146488	1086	1086	1086	1086	0
159	20231023	175200	192146488	1086	1086	1086	1086	0
160	20231023	175100	192146488	1086	1086	1086	1086	0
161	20231023	175000	192146488	1086	1086	1086	1086	0
162	20231023	174900	192146488	1086	1086	1086	1086	0
163	20231023	174800	192146488	1086	1086	1086	1086	0
164	20231023	174700	192146488	1086	1086	1086	1086	0
165	20231023	174600	192146488	1086	1086	1086	1086	0
166	20231023	174500	192146488	1086	1086	1086	1086	0
167	20231023	174400	192146488	1086	1086	1086	1086	0
168	20231023	174300	192146488	1086	1086	1086	1086	0
169	20231023	174200	192146488	1086	1086	1086	1086	0
170	20231023	174100	192146488	1086	1086	1086	1086	0
171	20231023	174000	192146488	1086	1086	1086	1086	0
172	20231023	173900	192146488	1086	1086	1086	1086	0
173	20231023	173800	192146488	1086	1086	1086	1086	0
174	20231023	173700	192146488	1086	1086	1086	1086	0
175	20231023	173600	192146488	1086	1086	1086	1086	0
176	20231023	173500	192146488	1086	1086	1086	1086	0
177	20231023	173400	192146488	1086	1086	1086	1086	0
178	20231023	173300	192146488	1086	1086	1086	1086	0
179	20231023	173200	192146488	1086	1086	1086	1086	0
180	20231023	173100	192146488	1086	1086	1086	1086	0
181	20231023	173000	192146488	1086	1086	1086	1086	0
182	20231023	172900	192146488	1086	1086	1086	1086	8345
183	20231023	172800	192146488	1086	1086	1086	1086	0
184	20231023	172700	192146488	1086	1086	1086	1086	0
185	20231023	172600	192146488	1086	1086	1086	1086	0
186	20231023	172500	192146488	1086	1086	1086	1086	0
187	20231023	172400	192146488	1086	1086	1086	1086	0
188	20231023	172300	192146488	1086	1086	1086	1086	0
189	20231023	172200	192146488	1086	1086	1086	1086	0
190	20231023	172100	192146488	1086	1086	1086	1086	0
191	20231023	172000	192146488	1086	1086	1086	1086	0
192	20231023	171900	192146488	1086	1086	1086	1086	0
193	20231023	171800	192146488	1086	1086	1086	1086	0
194	20231023	171700	192146488	1086	1086	1086	1086	0
195	20231023	171600	192146488	1086	1086	1086	1086	0
196	20231023	171500	192146488	1086	1086	1086	1086	0
197	20231023	171400	192146488	1086	1086	1086	1086	0
198	20231023	171300	192146488	1086	1086	1086	1086	0
199	20231023	171200	192146488	1086	1086	1086	1086	0
200	20231023	171100	192146488	1086	1086	1086	1086	0
201	20231023	171000	192146488	1086	1086	1086	1086	0
202	20231023	170900	192146488	1086	1086	1086	1086	0
203	20231023	170800	192146488	1086	1086	1086	1086	0
204	20231023	170700	192146488	1086	1086	1086	1086	0
205	20231023	170600	192146488	1086	1086	1086	1086	0
206	20231023	170500	192146488	1086	1086	1086	1086	0
207	20231023	170400	192146488	1086	1086	1086	1086	0
208	20231023	170300	192146488	1086	1086	1086	1086	0
209	20231023	170200	192146488	1086	1086	1086	1086	0
210	20231023	170100	192146488	1086	1086	1086	1086	0
211	20231023	170000	192146488	1086	1086	1086	1086	0
212	20231023	165900	192146488	1086	1086	1086	1086	8345
213	20231023	165800	192146488	1086	1086	1086	1086	0
214	20231023	165700	192146488	1086	1086	1086	1086	0
215	20231023	165600	192146488	1086	1086	1086	1086	0
216	20231023	165500	192146488	1086	1086	1086	1086	0
217	20231023	165400	192146488	1086	1086	1086	1086	0
218	20231023	165300	192146488	1086	1086	1086	1086	0
219	20231023	165200	192146488	1086	1086	1086	1086	0
220	20231023	165100	192146488	1086	1086	1086	1086	0
221	20231023	165000	192146488	1086	1086	1086	1086	0
222	20231023	164900	192146488	1086	1086	1086	1086	0
223	20231023	164800	192146488	1086	1086	1086	1086	0
224	20231023	164700	192146488	1086	1086	1086	1086	0
225	20231023	164600	192146488	1086	1086	1086	1086	0
226	20231023	164500	192146488	1086	1086	1086	1086	0
227	20231023	164400	192146488	1086	1086	1086	1086	0
228	20231023	164300	192146488	1086	1086	1086	1086	0
229	20231023	164200	192146488	1086	1086	1086	1086	0
230	20231023	164100	192146488	1086	1086	1086	1086	0
231	20231023	164000	192146488	1086	1086	1086	1086	0
232	20231023	163900	192146488	1086	1086	1086	1086	0
233	20231023	163800	192146488	1086	1086	1086	1086	0
234	20231023	163700	192146488	1086	1086	1086	1086	0
235	20231023	163600	192146488	1086	1086	1086	1086	0
236	20231023	163500	192146488	1086	1086	1086	1086	0
237	20231023	163400	192146488	1086	1086	1086	1086	0
238	20231023	163300	192146488	1086	1086	1086	1086	0
239	20231023	163200	192146488	1086	1086	1086	1086	0
240	20231023	163100	192146488	1086	1086	1086	1086	0
241	20231023	163000	192146488	1086	1086	1086	1086	0
242	20231023	162900	192146488	1086	1086	1086	1086	8345
243	20231023	162800	192146488	1086	1086	1086	1086	0
244	20231023	162700	192146488	1086	1086	1086	1086	0
245	20231023	162600	192146488	1086	1086	1086	1086	0
246	20231023	162500	192146488	1086	1086	1086	1086	0
247	20231023	162400	192146488	1086	1086	1086	1086	0
248	20231023	162300	192146488	1086	1086	1086	1086	0
249	20231023	162200	192146488	1086	1086	1086	1086	0
250	20231023	162100	192146488	1086	1086	1086	1086	0
251	20231023	162000	192146488	1086	1086	1086	1086	0
252	20231023	161900	192146488	1086	1086	1086	1086	0
253	20231023	161800	192146488	1086	1086	1086	1086	0
254	20231023	161700	192146488	1086	1086	1086	1086	0
255	20231023	161600	192146488	1086	1086	1086	1086	0
256	20231023	161500	192146488	1086	1086	1086	1086	0
257	20231023	161400	192146488	1086	1086	1086	1086	0
258	20231023	161300	192146488	1086	1086	1086	1086	0
259	20231023	161200	192146488	1086	1086	1086	1086	0
260	20231023	161100	192146488	1086	1086	1086	1086	0
261	20231023	161000	192146488	1086	1086	1086	1086	0
262	20231023	160900	192146488	1086	1086	1086	1086	0
263	20231023	160800	192146488	1086	1086	1086	1086	0
264	20231023	160700	192146488	1086	1086	1086	1086	0
265	20231023	160600	192146488	1086	1086	1086	1086	0
266	20231023	160500	192146488	1086	1086	1086	1086	0
267	20231023	160400	192146488	1086	1086	1086	1086	0
268	20231023	160300	192146488	1086	1086	1086	1086	0
269	20231023	160200	192146488	1086	1086	1086	1086	0
270	20231023	160100	192146488	1086	1086	1086	1086	0
271	20231023	160000	192146488	1086	1086	1086	1086	0
272	20231023	155900	192146488	1086	1086	1086	1086	8345
273	20231023	155800	192146488	1086	1086	1086	1086	0
274	20231023	155700	192146488	1086	1086	1086	1086	0
275	20231023	155600	192146488	1086	1086	1086	1086	0
276	20231023	155500	192146488	1086	1086	1086	1086	0
277	20231023	155400	192146488	1086	1086	1086	1086	0
278	20231023	155300	192146488	1086	1086	1086	1086	0
279	20231023	155200	192146488	1086	1086	1086	1086	0
280	20231023	155100	192146488	1086	1086	1086	1086	0
281	20231023	155000	192146488	1086	1086	1086	1086	0
282	20231023	154900	192146488	1086	1086	1086	1086	0
283	20231023	154800	192146488	1086	1086	1086	1086	0
284	20231023	154700	192146488	1086	1086	1086	1086	0
285	20231023	154600	192146488	1086	1086	1086	1086	0
286	20231023	154500	192146488	1086	1086	1086	1086	0
287	20231023	154400	192146488	1086	1086	1086	1086	0
288	20231023	154300	192146488	1086	1086	1086	1086	0
289	20231023	154200	192146488	1086	1086	1086	1086	0
290	20231023	154100	192146488	1086	1086	1086	1086	0
291	20231023	154000	192146488	1086	1086	1086	1086	0
292	20231023	153900	192146488	1086	1086	1086	1086	0
293	20231023	153800	192146488	1086	1086	1086	1086	0
294	20231023	153700	192146488	1086	1086	1086	1086	0
295	20231023	153600	192146488	1086	1086	1086	1086	0
296	20231023	153500	192146488	1086	1086	1086	1086	0
297	20231023	153400	192146488	1086	1086	1086	1086	0
298	20231023	153300	192146488	1086	1086	1086	1086	0
299	20231023	153200	192146488	1086	1086	1086	1086	0
300	20231023	153100	192146488	1086	1086	1086	1086	0
301	20231023	153000	192146488	1086	1086	1086	1086	8345
302	20231023	152900	183083818	1070	1070	1070	1070	0
303	20231023	152800	183083818	1070	1070	1070	1070	0
304	20231023	152700	183083818	1070	1070	1070	1070	0
305	20231023	152600	183083818	1070	1070	1070	1070	0
306	20231023	152500	183083818	1070	1070	1070	1070	0
307	20231023	152400	183083818	1070	1070	1070	1070	0
308	20231023	152300	183083818	1070	1070	1070	1070	0
309	20231023	152200	183083818	1070	1070	1070	1070	0
310	20231023	152100	183083818	1070	1070	1070	1070	0
311	20231023	152000	183083818	1070	1070	1070	1070	0
312	20231023	151900	183083818	1070	1069	1070	1069	3452
313	20231023	151800	179391122	1070	1069	1070	1069	595
314	20231023	151700	178754966	1069	1069	1069	1069	569
315	20231023	151600	178146705	1065	1065	1065	1065	1300
316	20231023	151500	176762205	1069	1069	1069	1069	618
317	20231023	151400	176101563	1069	1069	1070	1069	4623
318	20231023	151300	171156701	1069	1069	1069	1069	0
319	20231023	151200	171156701	1069	1068	1069	1068	2336
320	20231023	151100	168659706	1069	1069	1069	1069	0
321	20231023	151000	168659706	1069	1069	1069	1069	100
322	20231023	150900	168552806	1070	1069	1070	1069	500
323	20231023	150800	168017808	1070	1070	1070	1070	0
324	20231023	150700	168017808	1070	1070	1070	1070	0
325	20231023	150600	168017808	1070	1070	1070	1070	0
326	20231023	150500	168017808	1070	1070	1070	1070	0
327	20231023	150400	168017808	1070	1068	1070	1068	284
328	20231023	150300	167713980	1069	1069	1069	1069	0
329	20231023	150200	167713980	1069	1069	1069	1069	0
330	20231023	150100	167713980	1069	1069	1069	1069	2
331	20231023	150000	167711842	1065	1065	1065	1065	348
332	20231023	145900	167341222	1065	1065	1065	1065	652
333	20231023	145800	166646842	1060	1060	1060	1060	0
334	20231023	145700	166646842	1060	1060	1060	1060	430
335	20231023	145600	166191042	1060	1060	1060	1060	0
336	20231023	145500	166191042	1060	1060	1060	1060	49
337	20231023	145400	166139102	1065	1065	1065	1065	0
338	20231023	145300	166139102	1065	1065	1065	1065	0
339	20231023	145200	166139102	1065	1065	1065	1065	985
340	20231023	145100	165090077	1065	1065	1065	1065	38
341	20231023	145000	165049607	1060	1061	1061	1060	300
342	20231023	144900	164731604	1060	1065	1065	1060	3204
343	20231023	144800	161324359	1060	1060	1060	1060	0
344	20231023	144700	161324359	1060	1062	1062	1060	3704
345	20231023	144600	157393833	1063	1063	1063	1063	797
346	20231023	144500	156546622	1064	1064	1064	1064	30
347	20231023	144400	156514702	1064	1064	1064	1064	239
348	20231023	144300	156260406	1063	1067	1067	1062	5803
349	20231023	144200	150086761	1068	1068	1068	1068	0
350	20231023	144100	150086761	1068	1068	1068	1068	0
351	20231023	144000	150086761	1068	1068	1068	1068	119
352	20231023	143900	149959669	1068	1068	1068	1068	0
353	20231023	143800	149959669	1068	1068	1068	1068	0
354	20231023	143700	149959669	1068	1068	1068	1068	0
355	20231023	143600	149959669	1068	1070	1070	1068	3073
356	20231023	143500	146674254	1072	1072	1072	1072	0
357	20231023	143400	146674254	1072	1072	1072	1072	9
358	20231023	143300	146664606	1072	1072	1072	1072	91
359	20231023	143200	146567054	1073	1073	1073	1073	0
360	20231023	143100	146567054	1073	1070	1073	1070	2
361	20231023	143000	146564911	1071	1071	1071	1071	274
362	20231023	142900	146271457	1078	1078	1078	1078	0
363	20231023	142800	146271457	1078	1078	1078	1078	2
364	20231023	142700	146269301	1074	1074	1074	1074	0
365	20231023	142600	146269301	1074	1074	1074	1074	2710
366	20231023	142500	143358761	1074	1074	1074	1074	0
367	20231023	142400	143358761	1074	1074	1074	1074	0
368	20231023	142300	143358761	1074	1074	1074	1074	0
369	20231023	142200	143358761	1074	1074	1074	1074	0
370	20231023	142100	143358761	1074	1072	1074	1071	1570
371	20231023	142000	141674887	1072	1072	1072	1072	0
372	20231023	141900	141674887	1072	1072	1072	1072	0
373	20231023	141800	141674887	1072	1072	1072	1072	1319
374	20231023	141700	140260919	1071	1072	1072	1071	744
375	20231023	141600	139463852	1072	1072	1072	1072	0
376	20231023	141500	139463852	1072	1072	1072	1072	0
377	20231023	141400	139463852	1072	1072	1072	1072	0
378	20231023	141300	139463852	1072	1072	1072	1072	6
379	20231023	141200	139457420	1072	1072	1072	1072	0
380	20231023	141100	139457420	1072	1072	1072	1072	368
381	20231023	141000	139062924	1072	1072	1072	1072	30
382	20231023	140900	139030764	1073	1073	1073	1073	0
383	20231023	140800	139030764	1073	1073	1073	1073	0
384	20231023	140700	139030764	1073	1073	1073	1073	0
385	20231023	140600	139030764	1073	1074	1074	1073	2686
386	20231023	140500	136146185	1074	1074	1074	1074	0
387	20231023	140400	136146185	1074	1074	1074	1074	20
388	20231023	140300	136124705	1074	1074	1074	1074	0
389	20231023	140200	136124705	1074	1074	1074	1074	2
390	20231023	140100	136122557	1074	1074	1074	1074	0
391	20231023	140000	136122557	1074	1074	1074	1074	0
392	20231023	135900	136122557	1074	1074	1074	1074	0
393	20231023	135800	136122557	1074	1074	1074	1074	10
394	20231023	135700	136111817	1078	1076	1078	1076	10
395	20231023	135600	136101053	1076	1076	1076	1076	2
396	20231023	135500	136098901	1078	1074	1078	1074	3002
397	20231023	135400	132871798	1075	1075	1075	1075	0
398	20231023	135300	132871798	1075	1070	1075	1070	2773
399	20231023	135200	129898413	1069	1069	1069	1069	0
400	20231023	135100	129898413	1069	1069	1069	1069	0
401	20231023	135000	129898413	1069	1069	1069	1069	276
402	20231023	134900	129603369	1070	1069	1070	1069	6
403	20231023	134800	129596952	1070	1070	1070	1070	1
404	20231023	134700	129595882	1070	1072	1072	1070	1244
405	20231023	134600	128262593	1073	1073	1073	1073	0
406	20231023	134500	128262593	1073	1073	1073	1073	0
407	20231023	134400	128262593	1073	1074	1074	1073	372
408	20231023	134300	127863079	1075	1075	1075	1075	0
409	20231023	134200	127863079	1075	1075	1075	1075	527
410	20231023	134100	127296554	1078	1078	1078	1078	88
411	20231023	134000	127201690	1077	1077	1077	1077	500
412	20231023	133900	126663190	1077	1077	1077	1077	57
413	20231023	133800	126601801	1075	1076	1076	1075	99
414	20231023	133700	126495374	1076	1078	1078	1076	253
415	20231023	133600	126222900	1078	1078	1078	1078	0
416	20231023	133500	126222900	1078	1078	1078	1078	501
417	20231023	133400	125682822	1078	1078	1078	1078	0
418	20231023	133300	125682822	1078	1078	1078	1078	0
419	20231023	133200	125682822	1078	1078	1078	1078	0
420	20231023	133100	125682822	1078	1078	1078	1078	0
421	20231023	133000	125682822	1078	1078	1078	1078	841
422	20231023	132900	124776224	1084	1084	1084	1084	0
423	20231023	132800	124776224	1084	1084	1084	1084	0
424	20231023	132700	124776224	1084	1084	1084	1084	30
425	20231023	132600	124743704	1089	1089	1089	1089	0
426	20231023	132500	124743704	1089	1089	1089	1089	0
427	20231023	132400	124743704	1089	1089	1089	1089	0
428	20231023	132300	124743704	1089	1089	1089	1089	0
429	20231023	132200	124743704	1089	1089	1089	1089	0
430	20231023	132100	124743704	1089	1089	1089	1089	0
431	20231023	132000	124743704	1089	1089	1089	1089	0
432	20231023	131900	124743704	1089	1089	1089	1089	0
433	20231023	131800	124743704	1089	1089	1089	1089	0
434	20231023	131700	124743704	1089	1089	1089	1089	0
435	20231023	131600	124743704	1089	1089	1089	1089	0
436	20231023	131500	124743704	1089	1089	1089	1089	0
437	20231023	131400	124743704	1089	1089	1089	1089	0
438	20231023	131300	124743704	1089	1089	1089	1089	2
439	20231023	131200	124741526	1079	1079	1079	1079	0
440	20231023	131100	124741526	1079	1080	1080	1079	5000
441	20231023	131000	119346234	1087	1087	1087	1087	0
442	20231023	130900	119346234	1087	1087	1087	1087	0
443	20231023	130800	119346234	1087	1087	1087	1087	0
444	20231023	130700	119346234	1087	1087	1087	1087	0
445	20231023	130600	119346234	1087	1087	1087	1087	0
446	20231023	130500	119346234	1087	1087	1087	1087	0
447	20231023	130400	119346234	1087	1087	1087	1087	0
448	20231023	130300	119346234	1087	1087	1087	1087	459
449	20231023	130200	118847301	1089	1090	1096	1089	6
450	20231023	130100	118840756	1080	1080	1080	1080	0
451	20231023	130000	118840756	1080	1080	1080	1080	0
452	20231023	125900	118840756	1080	1080	1080	1080	20
453	20231023	125800	118819156	1080	1080	1080	1080	0
454	20231023	125700	118819156	1080	1080	1080	1080	0
455	20231023	125600	118819156	1080	1080	1080	1080	0
456	20231023	125500	118819156	1080	1080	1080	1080	0
457	20231023	125400	118819156	1080	1080	1080	1080	808
458	20231023	125300	117946516	1080	1080	1080	1080	0
459	20231023	125200	117946516	1080	1080	1080	1080	2
460	20231023	125100	117944356	1079	1081	1081	1079	6000
461	20231023	125000	111466268	1081	1081	1081	1081	0
462	20231023	124900	111466268	1081	1081	1081	1081	0
463	20231023	124800	111466268	1081	1081	1081	1081	0
464	20231023	124700	111466268	1081	1081	1081	1081	0
465	20231023	124600	111466268	1081	1081	1081	1081	0
466	20231023	124500	111466268	1081	1081	1081	1081	0
467	20231023	124400	111466268	1081	1081	1081	1081	0
468	20231023	124300	111466268	1081	1081	1081	1081	0
469	20231023	124200	111466268	1081	1081	1081	1081	470
470	20231023	124100	110958198	1081	1081	1081	1081	0
471	20231023	124000	110958198	1081	1081	1081	1081	0
472	20231023	123900	110958198	1081	1081	1081	1081	10
473	20231023	123800	110947388	1083	1083	1083	1083	0
474	20231023	123700	110947388	1083	1083	1083	1083	0
475	20231023	123600	110947388	1083	1083	1083	1083	0
476	20231023	123500	110947388	1083	1083	1083	1083	0
477	20231023	123400	110947388	1083	1083	1083	1083	0
478	20231023	123300	110947388	1083	1083	1083	1083	0
479	20231023	123200	110947388	1083	1083	1083	1083	0
480	20231023	123100	110947388	1083	1083	1083	1083	0
481	20231023	123000	110947388	1083	1083	1083	1083	0
482	20231023	122900	110947388	1083	1083	1083	1083	0
483	20231023	122800	110947388	1083	1083	1083	1083	0
484	20231023	122700	110947388	1083	1083	1083	1083	0
485	20231023	122600	110947388	1083	1083	1083	1083	0
486	20231023	122500	110947388	1083	1083	1083	1083	30
487	20231023	122400	110914898	1084	1084	1084	1084	0
488	20231023	122300	110914898	1084	1084	1084	1084	0
489	20231023	122200	110914898	1084	1084	1084	1084	0
490	20231023	122100	110914898	1084	1084	1084	1084	0
491	20231023	122000	110914898	1084	1084	1084	1084	0
492	20231023	121900	110914898	1084	1084	1084	1084	0
493	20231023	121800	110914898	1084	1084	1084	1084	11
494	20231023	121700	110902974	1080	1080	1080	1080	10
495	20231023	121600	110892174	1080	1080	1080	1080	0
496	20231023	121500	110892174	1080	1080	1080	1080	0
497	20231023	121400	110892174	1080	1080	1080	1080	0
498	20231023	121300	110892174	1080	1080	1080	1080	0
499	20231023	121200	110892174	1080	1080	1080	1080	0
500	20231023	121100	110892174	1080	1080	1080	1080	0
501	20231023	121000	110892174	1080	1080	1080	1080	40
502	20231023	120900	110848974	1081	1081	1081	1081	239
503	20231023	120800	110590615	1083	1083	1083	1083	0
504	20231023	120700	110590615	1083	1083	1083	1083	0
505	20231023	120600	110590615	1083	1083	1083	1083	0
506	20231023	120500	110590615	1083	1083	1083	1083	0
507	20231023	120400	110590615	1083	1083	1083	1083	0
508	20231023	120300	110590615	1083	1080	1083	1080	1215
509	20231023	120200	109274896	1081	1081	1081	1081	0
510	20231023	120100	109274896	1081	1081	1081	1081	0
511	20231023	120000	109274896	1081	1081	1081	1081	44
512	20231023	115900	109227332	1081	1081	1081	1081	0
513	20231023	115800	109227332	1081	1081	1081	1081	0
514	20231023	115700	109227332	1081	1081	1081	1081	0
515	20231023	115600	109227332	1081	1081	1081	1081	0
516	20231023	115500	109227332	1081	1081	1081	1081	0
517	20231023	115400	109227332	1081	1081	1081	1081	0
518	20231023	115300	109227332	1081	1081	1081	1081	0
519	20231023	115200	109227332	1081	1081	1081	1081	0
520	20231023	115100	109227332	1081	1081	1081	1081	0
521	20231023	115000	109227332	1081	1081	1081	1081	0
522	20231023	114900	109227332	1081	1081	1081	1081	620
523	20231023	114800	108557112	1081	1081	1081	1081	0
524	20231023	114700	108557112	1081	1081	1081	1081	0
525	20231023	114600	108557112	1081	1081	1081	1081	0
526	20231023	114500	108557112	1081	1081	1081	1081	0
527	20231023	114400	108557112	1081	1084	1084	1081	444
528	20231023	114300	108076858	1084	1085	1085	1084	380
529	20231023	114200	107664887	1085	1085	1085	1085	0
530	20231023	114100	107664887	1085	1085	1085	1085	0
531	20231023	114000	107664887	1085	1085	1085	1085	0
532	20231023	113900	107664887	1085	1085	1085	1085	0
533	20231023	113800	107664887	1085	1085	1085	1085	0
534	20231023	113700	107664887	1085	1085	1085	1085	0
535	20231023	113600	107664887	1085	1085	1085	1085	0
536	20231023	113500	107664887	1085	1085	1085	1085	0
537	20231023	113400	107664887	1085	1085	1085	1085	224
538	20231023	113300	107421847	1089	1089	1089	1089	0
539	20231023	113200	107421847	1089	1089	1089	1089	0
540	20231023	113100	107421847	1089	1089	1089	1089	0
541	20231023	113000	107421847	1089	1089	1089	1089	0
542	20231023	112900	107421847	1089	1089	1089	1089	10
543	20231023	112800	107410957	1086	1086	1086	1086	0
544	20231023	112700	107410957	1086	1086	1086	1086	0
545	20231023	112600	107410957	1086	1086	1086	1086	0
546	20231023	112500	107410957	1086	1089	1089	1086	1082
547	20231023	112400	106233806	1089	1089	1089	1089	34
548	20231023	112300	106196780	1089	1089	1089	1089	0
549	20231023	112200	106196780	1089	1089	1089	1089	0
550	20231023	112100	106196780	1089	1089	1089	1089	10
551	20231023	112000	106185890	1095	1095	1095	1095	0
552	20231023	111900	106185890	1095	1095	1095	1095	0
553	20231023	111800	106185890	1095	1095	1095	1095	0
554	20231023	111700	106185890	1095	1095	1095	1095	0
555	20231023	111600	106185890	1095	1092	1095	1092	2
556	20231023	111500	106183703	1097	1097	1097	1097	33
557	20231023	111400	106147502	1098	1095	1098	1095	11
558	20231023	111300	106135454	1095	1095	1095	1095	350
559	20231023	111200	105752204	1099	1099	1099	1099	2
560	20231023	111100	105750006	1095	1095	1095	1095	0
561	20231023	111000	105750006	1095	1095	1095	1095	1
562	20231023	110900	105748911	1092	1092	1092	1092	3140
563	20231023	110800	102320031	1098	1097	1099	1089	6071
564	20231023	110700	95697352	1097	1091	1104	1091	5039
565	20231023	110600	90186604	1092	1092	1092	1092	0
566	20231023	110500	90186604	1092	1092	1092	1092	201
567	20231023	110400	89967112	1096	1096	1096	1096	1
568	20231023	110300	89966016	1092	1092	1092	1092	0
569	20231023	110200	89966016	1092	1093	1093	1092	1372
570	20231023	110100	88466601	1093	1096	1096	1093	4029
571	20231023	110000	84058669	1097	1098	1108	1097	1345
572	20231023	105900	82580137	1098	1098	1098	1098	101
573	20231023	105800	82469239	1096	1096	1096	1096	407
574	20231023	105700	82023167	1095	1095	1095	1095	0
575	20231023	105600	82023167	1095	1095	1095	1095	8
576	20231023	105500	82014407	1095	1094	1095	1094	7900
577	20231023	105400	73371806	1095	1094	1095	1094	324
578	20231023	105300	73017126	1091	1091	1091	1091	205
579	20231023	105200	72793471	1095	1095	1095	1095	0
580	20231023	105100	72793471	1095	1095	1095	1095	0
581	20231023	105000	72793471	1095	1095	1095	1095	1
582	20231023	104900	72792376	1091	1091	1091	1091	0
583	20231023	104800	72792376	1091	1091	1091	1091	0
584	20231023	104700	72792376	1091	1091	1091	1091	70
585	20231023	104600	72716006	1092	1092	1092	1092	12
586	20231023	104500	72702902	1092	1092	1092	1092	0
587	20231023	104400	72702902	1092	1092	1092	1092	123
588	20231023	104300	72568586	1095	1095	1095	1095	0
589	20231023	104200	72568586	1095	1095	1095	1095	0
590	20231023	104100	72568586	1095	1095	1095	1095	0
591	20231023	104000	72568586	1095	1095	1095	1095	0
592	20231023	103900	72568586	1095	1095	1095	1095	0
593	20231023	103800	72568586	1095	1095	1095	1095	0
594	20231023	103700	72568586	1095	1091	1095	1091	679
595	20231023	103600	71825865	1089	1089	1089	1089	0
596	20231023	103500	71825865	1089	1089	1089	1089	0
597	20231023	103400	71825865	1089	1089	1089	1089	0
598	20231023	103300	71825865	1089	1089	1089	1089	0
599	20231023	103200	71825865	1089	1089	1089	1089	12
600	20231023	103100	71812797	1091	1091	1091	1091	0
601	20231023	103000	71812797	1091	1088	1091	1088	303
602	20231023	102900	71483130	1084	1084	1084	1084	0
603	20231023	102800	71483130	1084	1084	1084	1084	0
604	20231023	102700	71483130	1084	1084	1084	1084	0
605	20231023	102600	71483130	1084	1084	1084	1084	60
606	20231023	102500	71418090	1084	1084	1084	1084	3768
607	20231023	102400	67333578	1088	1088	1088	1088	0
608	20231023	102300	67333578	1088	1088	1088	1088	0
609	20231023	102200	67333578	1088	1088	1088	1088	1
610	20231023	102100	67332490	1081	1083	1083	1081	18875
611	20231023	102000	46927309	1083	1085	1085	1083	470
612	20231023	101900	46417675	1086	1086	1086	1086	0
613	20231023	101800	46417675	1086	1086	1086	1086	0
614	20231023	101700	46417675	1086	1086	1086	1086	0
615	20231023	101600	46417675	1086	1086	1086	1086	0
616	20231023	101500	46417675	1086	1086	1086	1086	0
617	20231023	101400	46417675	1086	1086	1086	1086	0
618	20231023	101300	46417675	1086	1088	1089	1086	804
619	20231023	101200	45543124	1092	1092	1092	1092	0
620	20231023	101100	45543124	1092	1092	1092	1092	0
621	20231023	101000	45543124	1092	1092	1092	1092	0
622	20231023	100900	45543124	1092	1088	1092	1088	334
623	20231023	100800	45179728	1089	1093	1093	1089	668
624	20231023	100700	44452272	1093	1093	1093	1093	0
625	20231023	100600	44452272	1093	1093	1093	1093	0
626	20231023	100500	44452272	1093	1093	1093	1093	0
627	20231023	100400	44452272	1093	1093	1093	1093	0
628	20231023	100300	44452272	1093	1093	1093	1093	0
629	20231023	100200	44452272	1093	1093	1093	1093	0
630	20231023	100100	44452272	1093	1093	1093	1093	20
631	20231023	100000	44430412	1093	1101	1101	1093	12
632	20231023	095900	44417280	1105	1093	1105	1092	1452
633	20231023	095800	42831018	1107	1093	1108	1093	1215
634	20231023	095700	41495060	1093	1093	1093	1093	1
635	20231023	095600	41493967	1090	1088	1090	1088	2375
636	20231023	095500	38907152	1089	1089	1089	1089	185
637	20231023	095400	38705687	1086	1086	1086	1086	94
638	20231023	095300	38603603	1089	1089	1089	1089	1
639	20231023	095200	38602514	1093	1093	1093	1093	2
640	20231023	095100	38600328	1089	1089	1089	1089	1000
641	20231023	095000	37511328	1094	1094	1094	1094	0
642	20231023	094900	37511328	1094	1094	1094	1094	0
643	20231023	094800	37511328	1094	1094	1094	1094	0
644	20231023	094700	37511328	1094	1094	1094	1094	0
645	20231023	094600	37511328	1094	1094	1094	1094	0
646	20231023	094500	37511328	1094	1094	1094	1094	0
647	20231023	094400	37511328	1094	1094	1094	1094	2
648	20231023	094300	37509140	1085	1086	1086	1085	416
649	20231023	094200	37057634	1089	1089	1089	1089	2
650	20231023	094100	37055456	1089	1089	1089	1089	200
651	20231023	094000	36837656	1089	1086	1089	1086	2
652	20231023	093900	36835481	1089	1089	1089	1089	853
653	20231023	093800	35906564	1089	1089	1089	1089	196
654	20231023	093700	35693120	1089	1093	1095	1089	10
655	20231023	093600	35682198	1089	1085	1089	1085	3
656	20231023	093500	35678939	1095	1089	1095	1089	5
657	20231023	093400	35673476	1092	1089	1092	1089	3
658	20231023	093300	35670203	1092	1088	1092	1084	269
659	20231023	093200	35377555	1095	1092	1095	1088	50
660	20231023	093100	35323101	1088	1087	1092	1087	10
661	20231023	093000	35312195	1083	1085	1085	1083	467
662	20231023	092900	34806074	1085	1087	1087	1085	1045
663	20231023	092800	33671649	1096	1086	1096	1086	199
664	20231023	092700	33454651	1083	1084	1084	1083	449
665	20231023	092600	32968284	1086	1087	1087	1085	1211
666	20231023	092500	31653248	1092	1092	1092	1092	0
667	20231023	092400	31653248	1092	1092	1092	1092	300
668	20231023	092300	31325648	1093	1092	1093	1087	1106
669	20231023	092200	30119192	1093	1087	1094	1086	1315
670	20231023	092100	28688136	1087	1087	1087	1087	0
671	20231023	092000	28688136	1087	1083	1087	1083	255
672	20231023	091900	28411963	1083	1083	1083	1083	68
673	20231023	091800	28338319	1087	1084	1087	1084	816
674	20231023	091700	27451372	1093	1086	1093	1086	464
675	20231023	091600	26947407	1087	1089	1094	1087	39
676	20231023	091500	26904972	1094	1089	1094	1089	2
677	20231023	091400	26902789	1095	1093	1095	1093	1830
678	20231023	091300	24901681	1094	1094	1094	1094	100
679	20231023	091200	24792281	1094	1094	1094	1094	45
680	20231023	091100	24743051	1094	1094	1094	1094	2
681	20231023	091000	24740863	1095	1095	1095	1095	791
682	20231023	090900	23874718	1083	1083	1083	1083	935
683	20231023	090800	22862113	1080	1073	1080	1073	229
684	20231023	090700	22614821	1080	1070	1080	1070	1082
685	20231023	090600	21456941	1070	1070	1070	1070	1407
686	20231023	090500	19951451	1071	1071	1071	1071	709
687	20231023	090400	19192112	1071	1066	1094	1066	1054
688	20231023	090300	18066232	1055	1094	1094	1055	93
689	20231023	090200	17967950	1055	1055	1055	1055	0
690	20231023	090100	17967950	1055	1095	1095	1055	3
691	20231023	090000	17964745	1096	1052	1096	1052	17020