KissMeData/065770/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193000	34393422	1349	1349	1349	1349	1408
3	20231023	192900	34393422	1349	1349	1349	1349	0
4	20231023	192800	34393422	1349	1349	1349	1349	0
5	20231023	192700	34393422	1349	1349	1349	1349	0
6	20231023	192600	34393422	1349	1349	1349	1349	0
7	20231023	192500	34393422	1349	1349	1349	1349	0
8	20231023	192400	34393422	1349	1349	1349	1349	0
9	20231023	192300	34393422	1349	1349	1349	1349	0
10	20231023	192200	34393422	1349	1349	1349	1349	0
11	20231023	192100	34393422	1349	1349	1349	1349	0
12	20231023	192000	34393422	1349	1349	1349	1349	0
13	20231023	191900	34393422	1349	1349	1349	1349	0
14	20231023	191800	34393422	1349	1349	1349	1349	0
15	20231023	191700	34393422	1349	1349	1349	1349	0
16	20231023	191600	34393422	1349	1349	1349	1349	0
17	20231023	191500	34393422	1349	1349	1349	1349	0
18	20231023	191400	34393422	1349	1349	1349	1349	0
19	20231023	191300	34393422	1349	1349	1349	1349	0
20	20231023	191200	34393422	1349	1349	1349	1349	0
21	20231023	191100	34393422	1349	1349	1349	1349	0
22	20231023	191000	34393422	1349	1349	1349	1349	0
23	20231023	190900	34393422	1349	1349	1349	1349	0
24	20231023	190800	34393422	1349	1349	1349	1349	0
25	20231023	190700	34393422	1349	1349	1349	1349	0
26	20231023	190600	34393422	1349	1349	1349	1349	0
27	20231023	190500	34393422	1349	1349	1349	1349	0
28	20231023	190400	34393422	1349	1349	1349	1349	0
29	20231023	190300	34393422	1349	1349	1349	1349	0
30	20231023	190200	34393422	1349	1349	1349	1349	0
31	20231023	190100	34393422	1349	1349	1349	1349	0
32	20231023	190000	34393422	1349	1349	1349	1349	1408
33	20231023	185900	34393422	1349	1349	1349	1349	0
34	20231023	185800	34393422	1349	1349	1349	1349	0
35	20231023	185700	34393422	1349	1349	1349	1349	0
36	20231023	185600	34393422	1349	1349	1349	1349	0
37	20231023	185500	34393422	1349	1349	1349	1349	0
38	20231023	185400	34393422	1349	1349	1349	1349	0
39	20231023	185300	34393422	1349	1349	1349	1349	0
40	20231023	185200	34393422	1349	1349	1349	1349	0
41	20231023	185100	34393422	1349	1349	1349	1349	0
42	20231023	185000	34393422	1349	1349	1349	1349	0
43	20231023	184900	34393422	1349	1349	1349	1349	0
44	20231023	184800	34393422	1349	1349	1349	1349	0
45	20231023	184700	34393422	1349	1349	1349	1349	0
46	20231023	184600	34393422	1349	1349	1349	1349	0
47	20231023	184500	34393422	1349	1349	1349	1349	0
48	20231023	184400	34393422	1349	1349	1349	1349	0
49	20231023	184300	34393422	1349	1349	1349	1349	0
50	20231023	184200	34393422	1349	1349	1349	1349	0
51	20231023	184100	34393422	1349	1349	1349	1349	0
52	20231023	184000	34393422	1349	1349	1349	1349	0
53	20231023	183900	34393422	1349	1349	1349	1349	0
54	20231023	183800	34393422	1349	1349	1349	1349	0
55	20231023	183700	34393422	1349	1349	1349	1349	0
56	20231023	183600	34393422	1349	1349	1349	1349	0
57	20231023	183500	34393422	1349	1349	1349	1349	0
58	20231023	183400	34393422	1349	1349	1349	1349	0
59	20231023	183300	34393422	1349	1349	1349	1349	0
60	20231023	183200	34393422	1349	1349	1349	1349	0
61	20231023	183100	34393422	1349	1349	1349	1349	0
62	20231023	183000	34393422	1349	1349	1349	1349	1408
63	20231023	182900	34393422	1349	1349	1349	1349	0
64	20231023	182800	34393422	1349	1349	1349	1349	0
65	20231023	182700	34393422	1349	1349	1349	1349	0
66	20231023	182600	34393422	1349	1349	1349	1349	0
67	20231023	182500	34393422	1349	1349	1349	1349	0
68	20231023	182400	34393422	1349	1349	1349	1349	0
69	20231023	182300	34393422	1349	1349	1349	1349	0
70	20231023	182200	34393422	1349	1349	1349	1349	0
71	20231023	182100	34393422	1349	1349	1349	1349	0
72	20231023	182000	34393422	1349	1349	1349	1349	0
73	20231023	181900	34393422	1349	1349	1349	1349	0
74	20231023	181800	34393422	1349	1349	1349	1349	0
75	20231023	181700	34393422	1349	1349	1349	1349	0
76	20231023	181600	34393422	1349	1349	1349	1349	0
77	20231023	181500	34393422	1349	1349	1349	1349	0
78	20231023	181400	34393422	1349	1349	1349	1349	0
79	20231023	181300	34393422	1349	1349	1349	1349	0
80	20231023	181200	34393422	1349	1349	1349	1349	0
81	20231023	181100	34393422	1349	1349	1349	1349	0
82	20231023	181000	34393422	1349	1349	1349	1349	0
83	20231023	180900	34393422	1349	1349	1349	1349	0
84	20231023	180800	34393422	1349	1349	1349	1349	0
85	20231023	180700	34393422	1349	1349	1349	1349	0
86	20231023	180600	34393422	1349	1349	1349	1349	0
87	20231023	180500	34393422	1349	1349	1349	1349	0
88	20231023	180400	34393422	1349	1349	1349	1349	0
89	20231023	180300	34393422	1349	1349	1349	1349	0
90	20231023	180200	34393422	1349	1349	1349	1349	0
91	20231023	180100	34393422	1349	1349	1349	1349	0
92	20231023	180000	34393422	1349	1349	1349	1349	1408
93	20231023	175900	34393422	1349	1349	1349	1349	0
94	20231023	175800	34393422	1349	1349	1349	1349	0
95	20231023	175700	34393422	1349	1349	1349	1349	0
96	20231023	175600	34393422	1349	1349	1349	1349	0
97	20231023	175500	34393422	1349	1349	1349	1349	0
98	20231023	175400	34393422	1349	1349	1349	1349	0
99	20231023	175300	34393422	1349	1349	1349	1349	0
100	20231023	175200	34393422	1349	1349	1349	1349	0
101	20231023	175100	34393422	1349	1349	1349	1349	0
102	20231023	175000	34393422	1349	1349	1349	1349	0
103	20231023	174900	34393422	1349	1349	1349	1349	0
104	20231023	174800	34393422	1349	1349	1349	1349	0
105	20231023	174700	34393422	1349	1349	1349	1349	0
106	20231023	174600	34393422	1349	1349	1349	1349	0
107	20231023	174500	34393422	1349	1349	1349	1349	0
108	20231023	174400	34393422	1349	1349	1349	1349	0
109	20231023	174300	34393422	1349	1349	1349	1349	0
110	20231023	174200	34393422	1349	1349	1349	1349	0
111	20231023	174100	34393422	1349	1349	1349	1349	0
112	20231023	174000	34393422	1349	1349	1349	1349	0
113	20231023	173900	34393422	1349	1349	1349	1349	0
114	20231023	173800	34393422	1349	1349	1349	1349	0
115	20231023	173700	34393422	1349	1349	1349	1349	0
116	20231023	173600	34393422	1349	1349	1349	1349	0
117	20231023	173500	34393422	1349	1349	1349	1349	0
118	20231023	173400	34393422	1349	1349	1349	1349	0
119	20231023	173300	34393422	1349	1349	1349	1349	0
120	20231023	173200	34393422	1349	1349	1349	1349	0
121	20231023	173100	34393422	1349	1349	1349	1349	0
122	20231023	173000	34393422	1349	1349	1349	1349	1408
123	20231023	172900	34393422	1349	1349	1349	1349	0
124	20231023	172800	34393422	1349	1349	1349	1349	0
125	20231023	172700	34393422	1349	1349	1349	1349	0
126	20231023	172600	34393422	1349	1349	1349	1349	0
127	20231023	172500	34393422	1349	1349	1349	1349	0
128	20231023	172400	34393422	1349	1349	1349	1349	0
129	20231023	172300	34393422	1349	1349	1349	1349	0
130	20231023	172200	34393422	1349	1349	1349	1349	0
131	20231023	172100	34393422	1349	1349	1349	1349	0
132	20231023	172000	34393422	1349	1349	1349	1349	0
133	20231023	171900	34393422	1349	1349	1349	1349	0
134	20231023	171800	34393422	1349	1349	1349	1349	0
135	20231023	171700	34393422	1349	1349	1349	1349	0
136	20231023	171600	34393422	1349	1349	1349	1349	0
137	20231023	171500	34393422	1349	1349	1349	1349	0
138	20231023	171400	34393422	1349	1349	1349	1349	0
139	20231023	171300	34393422	1349	1349	1349	1349	0
140	20231023	171200	34393422	1349	1349	1349	1349	0
141	20231023	171100	34393422	1349	1349	1349	1349	0
142	20231023	171000	34393422	1349	1349	1349	1349	0
143	20231023	170900	34393422	1349	1349	1349	1349	0
144	20231023	170800	34393422	1349	1349	1349	1349	0
145	20231023	170700	34393422	1349	1349	1349	1349	0
146	20231023	170600	34393422	1349	1349	1349	1349	0
147	20231023	170500	34393422	1349	1349	1349	1349	0
148	20231023	170400	34393422	1349	1349	1349	1349	0
149	20231023	170300	34393422	1349	1349	1349	1349	0
150	20231023	170200	34393422	1349	1349	1349	1349	0
151	20231023	170100	34393422	1349	1349	1349	1349	0
152	20231023	170000	34393422	1349	1349	1349	1349	1408
153	20231023	165900	34393422	1349	1349	1349	1349	0
154	20231023	165800	34393422	1349	1349	1349	1349	0
155	20231023	165700	34393422	1349	1349	1349	1349	0
156	20231023	165600	34393422	1349	1349	1349	1349	0
157	20231023	165500	34393422	1349	1349	1349	1349	0
158	20231023	165400	34393422	1349	1349	1349	1349	0
159	20231023	165300	34393422	1349	1349	1349	1349	0
160	20231023	165200	34393422	1349	1349	1349	1349	0
161	20231023	165100	34393422	1349	1349	1349	1349	0
162	20231023	165000	34393422	1349	1349	1349	1349	0
163	20231023	164900	34393422	1349	1349	1349	1349	0
164	20231023	164800	34393422	1349	1349	1349	1349	0
165	20231023	164700	34393422	1349	1349	1349	1349	0
166	20231023	164600	34393422	1349	1349	1349	1349	0
167	20231023	164500	34393422	1349	1349	1349	1349	0
168	20231023	164400	34393422	1349	1349	1349	1349	0
169	20231023	164300	34393422	1349	1349	1349	1349	0
170	20231023	164200	34393422	1349	1349	1349	1349	0
171	20231023	164100	34393422	1349	1349	1349	1349	0
172	20231023	164000	34393422	1349	1349	1349	1349	0
173	20231023	163900	34393422	1349	1349	1349	1349	0
174	20231023	163800	34393422	1349	1349	1349	1349	0
175	20231023	163700	34393422	1349	1349	1349	1349	0
176	20231023	163600	34393422	1349	1349	1349	1349	0
177	20231023	163500	34393422	1349	1349	1349	1349	0
178	20231023	163400	34393422	1349	1349	1349	1349	0
179	20231023	163300	34393422	1349	1349	1349	1349	0
180	20231023	163200	34393422	1349	1349	1349	1349	0
181	20231023	163100	34393422	1349	1349	1349	1349	0
182	20231023	163000	34393422	1349	1349	1349	1349	1408
183	20231023	162900	34393422	1349	1349	1349	1349	0
184	20231023	162800	34393422	1349	1349	1349	1349	0
185	20231023	162700	34393422	1349	1349	1349	1349	0
186	20231023	162600	34393422	1349	1349	1349	1349	0
187	20231023	162500	34393422	1349	1349	1349	1349	0
188	20231023	162400	34393422	1349	1349	1349	1349	0
189	20231023	162300	34393422	1349	1349	1349	1349	0
190	20231023	162200	34393422	1349	1349	1349	1349	0
191	20231023	162100	34393422	1349	1349	1349	1349	0
192	20231023	162000	34393422	1349	1349	1349	1349	0
193	20231023	161900	34393422	1349	1349	1349	1349	0
194	20231023	161800	34393422	1349	1349	1349	1349	0
195	20231023	161700	34393422	1349	1349	1349	1349	0
196	20231023	161600	34393422	1349	1349	1349	1349	0
197	20231023	161500	34393422	1349	1349	1349	1349	0
198	20231023	161400	34393422	1349	1349	1349	1349	0
199	20231023	161300	34393422	1349	1349	1349	1349	0
200	20231023	161200	34393422	1349	1349	1349	1349	0
201	20231023	161100	34393422	1349	1349	1349	1349	0
202	20231023	161000	34393422	1349	1349	1349	1349	0
203	20231023	160900	34393422	1349	1349	1349	1349	0
204	20231023	160800	34393422	1349	1349	1349	1349	0
205	20231023	160700	34393422	1349	1349	1349	1349	0
206	20231023	160600	34393422	1349	1349	1349	1349	0
207	20231023	160500	34393422	1349	1349	1349	1349	0
208	20231023	160400	34393422	1349	1349	1349	1349	0
209	20231023	160300	34393422	1349	1349	1349	1349	0
210	20231023	160200	34393422	1349	1349	1349	1349	0
211	20231023	160100	34393422	1349	1349	1349	1349	0
212	20231023	160000	34393422	1349	1349	1349	1349	1408
213	20231023	155900	34393422	1349	1349	1349	1349	0
214	20231023	155800	34393422	1349	1349	1349	1349	0
215	20231023	155700	34393422	1349	1349	1349	1349	0
216	20231023	155600	34393422	1349	1349	1349	1349	0
217	20231023	155500	34393422	1349	1349	1349	1349	0
218	20231023	155400	34393422	1349	1349	1349	1349	0
219	20231023	155300	34393422	1349	1349	1349	1349	0
220	20231023	155200	34393422	1349	1349	1349	1349	0
221	20231023	155100	34393422	1349	1349	1349	1349	0
222	20231023	155000	34393422	1349	1349	1349	1349	0
223	20231023	154900	34393422	1349	1349	1349	1349	0
224	20231023	154800	34393422	1349	1349	1349	1349	0
225	20231023	154700	34393422	1349	1349	1349	1349	0
226	20231023	154600	34393422	1349	1349	1349	1349	0
227	20231023	154500	34393422	1349	1349	1349	1349	0
228	20231023	154400	34393422	1349	1349	1349	1349	0
229	20231023	154300	34393422	1349	1349	1349	1349	0
230	20231023	154200	34393422	1349	1349	1349	1349	0
231	20231023	154100	34393422	1349	1349	1349	1349	0
232	20231023	154000	34393422	1349	1349	1349	1349	0
233	20231023	153900	34393422	1349	1349	1349	1349	0
234	20231023	153800	34393422	1349	1349	1349	1349	0
235	20231023	153700	34393422	1349	1349	1349	1349	0
236	20231023	153600	34393422	1349	1349	1349	1349	0
237	20231023	153500	34393422	1349	1349	1349	1349	0
238	20231023	153400	34393422	1349	1349	1349	1349	0
239	20231023	153300	34393422	1349	1349	1349	1349	0
240	20231023	153200	34393422	1349	1349	1349	1349	0
241	20231023	153100	34393422	1349	1349	1349	1349	0
242	20231023	153000	34393422	1349	1349	1349	1349	2816
243	20231023	152900	32494030	1353	1353	1353	1353	0
244	20231023	152800	32494030	1353	1353	1353	1353	0
245	20231023	152700	32494030	1353	1353	1353	1353	0
246	20231023	152600	32494030	1353	1353	1353	1353	0
247	20231023	152500	32494030	1353	1353	1353	1353	0
248	20231023	152400	32494030	1353	1353	1353	1353	0
249	20231023	152300	32494030	1353	1353	1353	1353	0
250	20231023	152200	32494030	1353	1353	1353	1353	0
251	20231023	152100	32494030	1353	1353	1353	1353	0
252	20231023	152000	32494030	1353	1353	1353	1353	0
253	20231023	151900	32494030	1353	1353	1353	1353	0
254	20231023	151800	32494030	1353	1353	1353	1353	0
255	20231023	151700	32494030	1353	1353	1353	1353	0
256	20231023	151600	32494030	1353	1353	1353	1353	0
257	20231023	151500	32494030	1353	1353	1353	1353	0
258	20231023	151400	32494030	1353	1353	1353	1353	0
259	20231023	151300	32494030	1353	1353	1353	1353	0
260	20231023	151200	32494030	1353	1350	1353	1350	167
261	20231023	151100	32268424	1350	1350	1350	1350	0
262	20231023	151000	32268424	1350	1350	1350	1350	0
263	20231023	150900	32268424	1350	1350	1350	1350	0
264	20231023	150800	32268424	1350	1345	1350	1342	401
265	20231023	150700	31730235	1350	1350	1350	1350	1
266	20231023	150600	31728885	1345	1345	1345	1345	0
267	20231023	150500	31728885	1345	1345	1345	1345	0
268	20231023	150400	31728885	1345	1345	1345	1345	0
269	20231023	150300	31728885	1345	1345	1345	1345	287
270	20231023	150200	31342870	1345	1345	1345	1345	0
271	20231023	150100	31342870	1345	1345	1345	1345	10
272	20231023	150000	31329420	1345	1345	1345	1345	20
273	20231023	145900	31302520	1345	1345	1345	1345	3000
274	20231023	145800	27267520	1345	1345	1345	1345	0
275	20231023	145700	27267520	1345	1345	1345	1345	0
276	20231023	145600	27267520	1345	1345	1345	1345	0
277	20231023	145500	27267520	1345	1345	1345	1345	0
278	20231023	145400	27267520	1345	1345	1345	1345	20
279	20231023	145300	27240620	1342	1342	1342	1342	0
280	20231023	145200	27240620	1342	1342	1342	1342	97
281	20231023	145100	27110446	1342	1342	1342	1342	0
282	20231023	145000	27110446	1342	1342	1342	1342	0
283	20231023	144900	27110446	1342	1342	1342	1342	50
284	20231023	144800	27043346	1342	1345	1345	1342	361
285	20231023	144700	26558400	1345	1345	1345	1345	0
286	20231023	144600	26558400	1345	1345	1345	1345	1407
287	20231023	144500	24665985	1350	1350	1350	1350	0
288	20231023	144400	24665985	1350	1350	1350	1350	0
289	20231023	144300	24665985	1350	1350	1350	1350	0
290	20231023	144200	24665985	1350	1350	1350	1350	0
291	20231023	144100	24665985	1350	1350	1350	1350	0
292	20231023	144000	24665985	1350	1350	1350	1350	0
293	20231023	143900	24665985	1350	1350	1350	1350	0
294	20231023	143800	24665985	1350	1350	1350	1350	0
295	20231023	143700	24665985	1350	1350	1350	1350	0
296	20231023	143600	24665985	1350	1350	1350	1350	670
297	20231023	143500	23761485	1350	1350	1350	1350	330
298	20231023	143400	23315985	1350	1350	1350	1350	0
299	20231023	143300	23315985	1350	1350	1350	1350	0
300	20231023	143200	23315985	1350	1350	1350	1350	0
301	20231023	143100	23315985	1350	1350	1350	1350	0
302	20231023	143000	23315985	1350	1350	1350	1350	0
303	20231023	142900	23315985	1350	1350	1350	1350	0
304	20231023	142800	23315985	1350	1350	1350	1350	1
305	20231023	142700	23314635	1350	1350	1350	1350	0
306	20231023	142600	23314635	1350	1350	1350	1350	0
307	20231023	142500	23314635	1350	1350	1350	1350	0
308	20231023	142400	23314635	1350	1350	1350	1350	0
309	20231023	142300	23314635	1350	1350	1350	1350	0
310	20231023	142200	23314635	1350	1350	1350	1350	0
311	20231023	142100	23314635	1350	1350	1350	1350	0
312	20231023	142000	23314635	1350	1350	1350	1350	0
313	20231023	141900	23314635	1350	1350	1350	1350	0
314	20231023	141800	23314635	1350	1350	1350	1350	0
315	20231023	141700	23314635	1350	1350	1350	1350	0
316	20231023	141600	23314635	1350	1350	1350	1350	50
317	20231023	141500	23247135	1350	1350	1350	1350	0
318	20231023	141400	23247135	1350	1350	1350	1350	0
319	20231023	141300	23247135	1350	1350	1350	1350	0
320	20231023	141200	23247135	1350	1350	1350	1350	0
321	20231023	141100	23247135	1350	1350	1350	1350	0
322	20231023	141000	23247135	1350	1350	1350	1350	0
323	20231023	140900	23247135	1350	1350	1350	1350	3
324	20231023	140800	23243085	1343	1343	1343	1343	0
325	20231023	140700	23243085	1343	1343	1343	1343	0
326	20231023	140600	23243085	1343	1343	1343	1343	0
327	20231023	140500	23243085	1343	1343	1343	1343	1
328	20231023	140400	23241742	1343	1344	1344	1343	110
329	20231023	140300	23094007	1351	1351	1351	1351	50
330	20231023	140200	23026457	1351	1351	1351	1351	0
331	20231023	140100	23026457	1351	1351	1351	1351	0
332	20231023	140000	23026457	1351	1351	1351	1351	0
333	20231023	135900	23026457	1351	1351	1351	1351	0
334	20231023	135800	23026457	1351	1351	1351	1351	0
335	20231023	135700	23026457	1351	1351	1351	1351	0
336	20231023	135600	23026457	1351	1351	1351	1351	0
337	20231023	135500	23026457	1351	1351	1351	1351	0
338	20231023	135400	23026457	1351	1351	1351	1351	0
339	20231023	135300	23026457	1351	1351	1351	1351	0
340	20231023	135200	23026457	1351	1351	1351	1351	0
341	20231023	135100	23026457	1351	1351	1351	1351	0
342	20231023	135000	23026457	1351	1351	1351	1351	0
343	20231023	134900	23026457	1351	1351	1351	1351	0
344	20231023	134800	23026457	1351	1351	1351	1351	0
345	20231023	134700	23026457	1351	1351	1351	1351	0
346	20231023	134600	23026457	1351	1351	1351	1351	0
347	20231023	134500	23026457	1351	1351	1351	1351	0
348	20231023	134400	23026457	1351	1351	1351	1351	1
349	20231023	134300	23025106	1344	1344	1344	1344	12
350	20231023	134200	23008978	1351	1351	1351	1351	0
351	20231023	134100	23008978	1351	1351	1351	1351	0
352	20231023	134000	23008978	1351	1351	1351	1351	1
353	20231023	133900	23007627	1344	1344	1344	1344	0
354	20231023	133800	23007627	1344	1344	1344	1344	0
355	20231023	133700	23007627	1344	1344	1344	1344	0
356	20231023	133600	23007627	1344	1344	1344	1344	0
357	20231023	133500	23007627	1344	1344	1344	1344	0
358	20231023	133400	23007627	1344	1345	1345	1344	400
359	20231023	133300	22470026	1351	1351	1351	1351	0
360	20231023	133200	22470026	1351	1351	1351	1351	0
361	20231023	133100	22470026	1351	1351	1351	1351	0
362	20231023	133000	22470026	1351	1351	1351	1351	0
363	20231023	132900	22470026	1351	1351	1351	1351	0
364	20231023	132800	22470026	1351	1351	1351	1351	20
365	20231023	132700	22443006	1351	1351	1351	1351	0
366	20231023	132600	22443006	1351	1351	1351	1351	0
367	20231023	132500	22443006	1351	1351	1351	1351	0
368	20231023	132400	22443006	1351	1351	1351	1351	0
369	20231023	132300	22443006	1351	1351	1351	1351	0
370	20231023	132200	22443006	1351	1351	1351	1351	0
371	20231023	132100	22443006	1351	1351	1351	1351	0
372	20231023	132000	22443006	1351	1351	1351	1351	0
373	20231023	131900	22443006	1351	1351	1351	1351	0
374	20231023	131800	22443006	1351	1351	1351	1351	0
375	20231023	131700	22443006	1351	1351	1351	1351	1
376	20231023	131600	22441655	1349	1349	1349	1349	1
377	20231023	131500	22440306	1344	1344	1344	1344	0
378	20231023	131400	22440306	1344	1344	1344	1344	0
379	20231023	131300	22440306	1344	1344	1344	1344	202
380	20231023	131200	22168818	1351	1351	1351	1351	50
381	20231023	131100	22101268	1350	1350	1350	1350	0
382	20231023	131000	22101268	1350	1350	1350	1350	0
383	20231023	130900	22101268	1350	1350	1350	1350	0
384	20231023	130800	22101268	1350	1350	1350	1350	0
385	20231023	130700	22101268	1350	1350	1350	1350	1
386	20231023	130600	22099918	1350	1350	1350	1350	0
387	20231023	130500	22099918	1350	1350	1350	1350	0
388	20231023	130400	22099918	1350	1350	1350	1350	0
389	20231023	130300	22099918	1350	1350	1350	1350	63
390	20231023	130200	22014868	1350	1350	1350	1350	0
391	20231023	130100	22014868	1350	1350	1350	1350	1
392	20231023	130000	22013518	1347	1347	1347	1347	0
393	20231023	125900	22013518	1347	1347	1347	1347	301
394	20231023	125800	21608071	1348	1348	1348	1348	316
395	20231023	125700	21182103	1351	1351	1351	1351	418
396	20231023	125600	20617385	1351	1351	1351	1351	0
397	20231023	125500	20617385	1351	1351	1351	1351	0
398	20231023	125400	20617385	1351	1351	1351	1351	0
399	20231023	125300	20617385	1351	1351	1351	1351	0
400	20231023	125200	20617385	1351	1351	1351	1351	332
401	20231023	125100	20168853	1351	1351	1351	1351	0
402	20231023	125000	20168853	1351	1351	1351	1351	0
403	20231023	124900	20168853	1351	1351	1351	1351	0
404	20231023	124800	20168853	1351	1351	1351	1351	125
405	20231023	124700	19999978	1351	1351	1351	1351	50
406	20231023	124600	19932428	1351	1351	1351	1351	0
407	20231023	124500	19932428	1351	1351	1351	1351	5
408	20231023	124400	19925673	1351	1351	1351	1351	1
409	20231023	124300	19924322	1348	1348	1348	1348	0
410	20231023	124200	19924322	1348	1348	1348	1348	0
411	20231023	124100	19924322	1348	1348	1348	1348	35
412	20231023	124000	19877142	1348	1348	1348	1348	0
413	20231023	123900	19877142	1348	1348	1348	1348	0
414	20231023	123800	19877142	1348	1348	1348	1348	310
415	20231023	123700	19459262	1350	1350	1350	1350	100
416	20231023	123600	19324262	1351	1351	1351	1351	0
417	20231023	123500	19324262	1351	1351	1351	1351	0
418	20231023	123400	19324262	1351	1351	1351	1351	34
419	20231023	123300	19278328	1351	1351	1351	1351	0
420	20231023	123200	19278328	1351	1351	1351	1351	100
421	20231023	123100	19143228	1356	1356	1356	1356	110
422	20231023	123000	18994068	1358	1358	1358	1358	0
423	20231023	122900	18994068	1358	1358	1358	1358	0
424	20231023	122800	18994068	1358	1358	1358	1358	0
425	20231023	122700	18994068	1358	1358	1358	1358	0
426	20231023	122600	18994068	1358	1358	1358	1358	0
427	20231023	122500	18994068	1358	1358	1358	1358	0
428	20231023	122400	18994068	1358	1358	1358	1358	0
429	20231023	122300	18994068	1358	1358	1358	1358	0
430	20231023	122200	18994068	1358	1358	1358	1358	0
431	20231023	122100	18994068	1358	1358	1358	1358	0
432	20231023	122000	18994068	1358	1358	1358	1358	0
433	20231023	121900	18994068	1358	1358	1358	1358	0
434	20231023	121800	18994068	1358	1358	1358	1358	25
435	20231023	121700	18960118	1350	1350	1350	1350	0
436	20231023	121600	18960118	1350	1350	1350	1350	0
437	20231023	121500	18960118	1350	1350	1350	1350	0
438	20231023	121400	18960118	1350	1350	1350	1350	0
439	20231023	121300	18960118	1350	1350	1350	1350	0
440	20231023	121200	18960118	1350	1350	1350	1350	0
441	20231023	121100	18960118	1350	1350	1350	1350	0
442	20231023	121000	18960118	1350	1350	1350	1350	0
443	20231023	120900	18960118	1350	1350	1350	1350	0
444	20231023	120800	18960118	1350	1350	1350	1350	0
445	20231023	120700	18960118	1350	1350	1350	1350	0
446	20231023	120600	18960118	1350	1350	1350	1350	0
447	20231023	120500	18960118	1350	1350	1350	1350	0
448	20231023	120400	18960118	1350	1350	1350	1350	0
449	20231023	120300	18960118	1350	1350	1350	1350	0
450	20231023	120200	18960118	1350	1350	1350	1350	0
451	20231023	120100	18960118	1350	1350	1350	1350	0
452	20231023	120000	18960118	1350	1350	1350	1350	0
453	20231023	115900	18960118	1350	1350	1350	1350	0
454	20231023	115800	18960118	1350	1350	1350	1350	0
455	20231023	115700	18960118	1350	1350	1350	1350	0
456	20231023	115600	18960118	1350	1350	1350	1350	0
457	20231023	115500	18960118	1350	1350	1350	1350	0
458	20231023	115400	18960118	1350	1350	1350	1350	0
459	20231023	115300	18960118	1350	1350	1350	1350	0
460	20231023	115200	18960118	1350	1350	1350	1350	0
461	20231023	115100	18960118	1350	1350	1350	1350	0
462	20231023	115000	18960118	1350	1350	1350	1350	0
463	20231023	114900	18960118	1350	1350	1350	1350	0
464	20231023	114800	18960118	1350	1350	1350	1350	0
465	20231023	114700	18960118	1350	1350	1350	1350	0
466	20231023	114600	18960118	1350	1350	1350	1350	0
467	20231023	114500	18960118	1350	1350	1350	1350	0
468	20231023	114400	18960118	1350	1350	1350	1350	0
469	20231023	114300	18960118	1350	1350	1350	1350	0
470	20231023	114200	18960118	1350	1350	1350	1350	0
471	20231023	114100	18960118	1350	1350	1350	1350	0
472	20231023	114000	18960118	1350	1350	1350	1350	0
473	20231023	113900	18960118	1350	1350	1350	1350	0
474	20231023	113800	18960118	1350	1350	1350	1350	0
475	20231023	113700	18960118	1350	1350	1350	1350	0
476	20231023	113600	18960118	1350	1350	1350	1350	0
477	20231023	113500	18960118	1350	1350	1350	1350	0
478	20231023	113400	18960118	1350	1350	1350	1350	0
479	20231023	113300	18960118	1350	1350	1350	1350	0
480	20231023	113200	18960118	1350	1350	1350	1350	0
481	20231023	113100	18960118	1350	1350	1350	1350	0
482	20231023	113000	18960118	1350	1350	1350	1350	0
483	20231023	112900	18960118	1350	1350	1350	1350	130
484	20231023	112800	18784618	1350	1350	1350	1350	10
485	20231023	112700	18771118	1350	1350	1350	1350	0
486	20231023	112600	18771118	1350	1350	1350	1350	120
487	20231023	112500	18609118	1350	1350	1350	1350	100
488	20231023	112400	18474118	1350	1350	1350	1350	0
489	20231023	112300	18474118	1350	1350	1350	1350	0
490	20231023	112200	18474118	1350	1350	1350	1350	222
491	20231023	112100	18174418	1350	1355	1355	1350	123
492	20231023	112000	18008318	1355	1355	1355	1355	380
493	20231023	111900	17493418	1353	1353	1353	1353	0
494	20231023	111800	17493418	1353	1353	1353	1353	0
495	20231023	111700	17493418	1353	1354	1354	1353	391
496	20231023	111600	16964017	1354	1355	1355	1354	434
497	20231023	111500	16375962	1357	1357	1357	1357	0
498	20231023	111400	16375962	1357	1357	1357	1357	0
499	20231023	111300	16375962	1357	1357	1357	1357	0
500	20231023	111200	16375962	1357	1357	1357	1357	0
501	20231023	111100	16375962	1357	1357	1357	1357	0
502	20231023	111000	16375962	1357	1357	1357	1357	0
503	20231023	110900	16375962	1357	1357	1357	1357	0
504	20231023	110800	16375962	1357	1357	1357	1357	0
505	20231023	110700	16375962	1357	1357	1357	1357	2
506	20231023	110600	16373248	1355	1355	1355	1355	0
507	20231023	110500	16373248	1355	1355	1355	1355	1
508	20231023	110400	16371893	1355	1356	1356	1355	34
509	20231023	110300	16325792	1357	1357	1357	1357	8
510	20231023	110200	16314936	1357	1357	1357	1357	0
511	20231023	110100	16314936	1357	1357	1357	1357	0
512	20231023	110000	16314936	1357	1357	1357	1357	0
513	20231023	105900	16314936	1357	1357	1357	1357	0
514	20231023	105800	16314936	1357	1357	1357	1357	0
515	20231023	105700	16314936	1357	1357	1357	1357	0
516	20231023	105600	16314936	1357	1357	1357	1357	0
517	20231023	105500	16314936	1357	1357	1357	1357	35
518	20231023	105400	16267441	1357	1357	1357	1357	0
519	20231023	105300	16267441	1357	1357	1357	1357	8
520	20231023	105200	16256585	1357	1357	1357	1357	50
521	20231023	105100	16188735	1359	1359	1359	1359	0
522	20231023	105000	16188735	1359	1359	1359	1359	0
523	20231023	104900	16188735	1359	1359	1359	1359	0
524	20231023	104800	16188735	1359	1359	1359	1359	50
525	20231023	104700	16120785	1357	1357	1357	1357	0
526	20231023	104600	16120785	1357	1357	1357	1357	7
527	20231023	104500	16111286	1359	1359	1359	1359	0
528	20231023	104400	16111286	1359	1359	1359	1359	1
529	20231023	104300	16109927	1359	1359	1359	1359	0
530	20231023	104200	16109927	1359	1359	1359	1359	0
531	20231023	104100	16109927	1359	1359	1359	1359	146
532	20231023	104000	15911513	1359	1359	1359	1359	0
533	20231023	103900	15911513	1359	1359	1359	1359	0
534	20231023	103800	15911513	1359	1359	1359	1359	0
535	20231023	103700	15911513	1359	1359	1359	1359	0
536	20231023	103600	15911513	1359	1359	1359	1359	5
537	20231023	103500	15904718	1359	1359	1359	1359	0
538	20231023	103400	15904718	1359	1359	1359	1359	0
539	20231023	103300	15904718	1359	1359	1359	1359	0
540	20231023	103200	15904718	1359	1359	1359	1359	0
541	20231023	103100	15904718	1359	1359	1359	1359	0
542	20231023	103000	15904718	1359	1359	1359	1359	0
543	20231023	102900	15904718	1359	1359	1359	1359	0
544	20231023	102800	15904718	1359	1359	1359	1359	100
545	20231023	102700	15768818	1359	1359	1359	1359	50
546	20231023	102600	15700868	1358	1358	1358	1358	0
547	20231023	102500	15700868	1358	1358	1358	1358	0
548	20231023	102400	15700868	1358	1358	1358	1358	0
549	20231023	102300	15700868	1358	1358	1358	1358	0
550	20231023	102200	15700868	1358	1358	1358	1358	2
551	20231023	102100	15698152	1357	1357	1357	1357	0
552	20231023	102000	15698152	1357	1357	1357	1357	0
553	20231023	101900	15698152	1357	1357	1357	1357	0
554	20231023	101800	15698152	1357	1357	1357	1357	0
555	20231023	101700	15698152	1357	1357	1357	1357	0
556	20231023	101600	15698152	1357	1357	1357	1357	0
557	20231023	101500	15698152	1357	1357	1357	1357	0
558	20231023	101400	15698152	1357	1357	1357	1357	0
559	20231023	101300	15698152	1357	1357	1357	1357	1
560	20231023	101200	15696795	1361	1361	1361	1361	0
561	20231023	101100	15696795	1361	1356	1362	1356	219
562	20231023	101000	15398665	1356	1356	1356	1356	0
563	20231023	100900	15398665	1356	1356	1356	1356	58
564	20231023	100800	15320017	1358	1358	1358	1358	0
565	20231023	100700	15320017	1358	1356	1358	1356	25
566	20231023	100600	15286115	1360	1360	1360	1360	0
567	20231023	100500	15286115	1360	1360	1360	1360	0
568	20231023	100400	15286115	1360	1362	1362	1356	671
569	20231023	100300	14373158	1362	1362	1362	1362	2
570	20231023	100200	14370434	1372	1372	1372	1372	11
571	20231023	100100	14355342	1372	1372	1372	1372	0
572	20231023	100000	14355342	1372	1372	1372	1372	0
573	20231023	095900	14355342	1372	1372	1372	1372	1
574	20231023	095800	14353970	1371	1371	1371	1371	0
575	20231023	095700	14353970	1371	1371	1371	1371	15
576	20231023	095600	14333405	1371	1371	1371	1371	19
577	20231023	095500	14307356	1370	1370	1370	1370	0
578	20231023	095400	14307356	1370	1370	1370	1370	19
579	20231023	095300	14281326	1370	1370	1370	1370	0
580	20231023	095200	14281326	1370	1370	1370	1370	1
581	20231023	095100	14279956	1370	1369	1370	1369	219
582	20231023	095000	13979937	1370	1360	1370	1360	320
583	20231023	094900	13542537	1359	1359	1359	1359	0
584	20231023	094800	13542537	1359	1359	1359	1359	0
585	20231023	094700	13542537	1359	1359	1359	1359	0
586	20231023	094600	13542537	1359	1359	1359	1359	0
587	20231023	094500	13542537	1359	1359	1359	1359	0
588	20231023	094400	13542537	1359	1359	1359	1359	0
589	20231023	094300	13542537	1359	1359	1359	1359	0
590	20231023	094200	13542537	1359	1359	1359	1359	0
591	20231023	094100	13542537	1359	1359	1359	1359	0
592	20231023	094000	13542537	1359	1359	1359	1359	0
593	20231023	093900	13542537	1359	1359	1359	1359	0
594	20231023	093800	13542537	1359	1359	1359	1359	0
595	20231023	093700	13542537	1359	1359	1359	1359	0
596	20231023	093600	13542537	1359	1359	1359	1359	0
597	20231023	093500	13542537	1359	1359	1359	1359	0
598	20231023	093400	13542537	1359	1359	1359	1359	0
599	20231023	093300	13542537	1359	1359	1359	1359	0
600	20231023	093200	13542537	1359	1359	1359	1359	0
601	20231023	093100	13542537	1359	1359	1359	1359	0
602	20231023	093000	13542537	1359	1359	1359	1359	0
603	20231023	092900	13542537	1359	1359	1359	1359	0
604	20231023	092800	13542537	1359	1359	1359	1359	0
605	20231023	092700	13542537	1359	1359	1359	1359	0
606	20231023	092600	13542537	1359	1359	1359	1359	0
607	20231023	092500	13542537	1359	1359	1359	1359	0
608	20231023	092400	13542537	1359	1359	1359	1359	2
609	20231023	092300	13539819	1359	1359	1359	1359	1
610	20231023	092200	13538460	1374	1374	1374	1374	0
611	20231023	092100	13538460	1374	1353	1374	1353	1380
612	20231023	092000	11661799	1352	1352	1352	1352	0
613	20231023	091900	11661799	1352	1352	1352	1352	0
614	20231023	091800	11661799	1352	1352	1352	1352	258
615	20231023	091700	11312983	1352	1354	1354	1352	253
616	20231023	091600	10970746	1352	1352	1352	1352	0
617	20231023	091500	10970746	1352	1361	1361	1352	1000
618	20231023	091400	9616517	1375	1366	1375	1366	585
619	20231023	091300	8813504	1368	1362	1368	1362	2980
620	20231023	091200	4742889	1359	1359	1359	1359	1
621	20231023	091100	4741530	1356	1353	1356	1353	2
622	20231023	091000	4738821	1352	1352	1352	1352	167
623	20231023	090900	4513037	1352	1344	1352	1344	337
624	20231023	090800	4060053	1343	1343	1343	1343	10
625	20231023	090700	4046623	1340	1340	1340	1340	0
626	20231023	090600	4046623	1340	1345	1345	1340	176
627	20231023	090500	3810193	1347	1353	1353	1347	40
628	20231023	090400	3756193	1365	1365	1365	1365	0
629	20231023	090300	3756193	1365	1365	1365	1365	0
630	20231023	090200	3756193	1365	1365	1365	1365	0
631	20231023	090100	3756193	1365	1365	1365	1365	8
632	20231023	090000	3745273	1360	1366	1366	1360	2742