KissMeData/090080/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194500	153819269	1238	1238	1238	1238	758
3	20231026	194400	153819269	1238	1238	1238	1238	0
4	20231026	194300	153819269	1238	1238	1238	1238	0
5	20231026	194200	153819269	1238	1238	1238	1238	0
6	20231026	194100	153819269	1238	1238	1238	1238	0
7	20231026	194000	153819269	1238	1238	1238	1238	0
8	20231026	193900	153819269	1238	1238	1238	1238	0
9	20231026	193800	153819269	1238	1238	1238	1238	0
10	20231026	193700	153819269	1238	1238	1238	1238	0
11	20231026	193600	153819269	1238	1238	1238	1238	0
12	20231026	193500	153819269	1238	1238	1238	1238	0
13	20231026	193400	153819269	1238	1238	1238	1238	0
14	20231026	193300	153819269	1238	1238	1238	1238	0
15	20231026	193200	153819269	1238	1238	1238	1238	0
16	20231026	193100	153819269	1238	1238	1238	1238	0
17	20231026	193000	153819269	1238	1238	1238	1238	0
18	20231026	192900	153819269	1238	1238	1238	1238	0
19	20231026	192800	153819269	1238	1238	1238	1238	0
20	20231026	192700	153819269	1238	1238	1238	1238	0
21	20231026	192600	153819269	1238	1238	1238	1238	0
22	20231026	192500	153819269	1238	1238	1238	1238	0
23	20231026	192400	153819269	1238	1238	1238	1238	0
24	20231026	192300	153819269	1238	1238	1238	1238	0
25	20231026	192200	153819269	1238	1238	1238	1238	0
26	20231026	192100	153819269	1238	1238	1238	1238	0
27	20231026	192000	153819269	1238	1238	1238	1238	0
28	20231026	191900	153819269	1238	1238	1238	1238	0
29	20231026	191800	153819269	1238	1238	1238	1238	0
30	20231026	191700	153819269	1238	1238	1238	1238	0
31	20231026	191600	153819269	1238	1238	1238	1238	0
32	20231026	191500	153819269	1238	1238	1238	1238	758
33	20231026	191400	153819269	1238	1238	1238	1238	0
34	20231026	191300	153819269	1238	1238	1238	1238	0
35	20231026	191200	153819269	1238	1238	1238	1238	0
36	20231026	191100	153819269	1238	1238	1238	1238	0
37	20231026	191000	153819269	1238	1238	1238	1238	0
38	20231026	190900	153819269	1238	1238	1238	1238	0
39	20231026	190800	153819269	1238	1238	1238	1238	0
40	20231026	190700	153819269	1238	1238	1238	1238	0
41	20231026	190600	153819269	1238	1238	1238	1238	0
42	20231026	190500	153819269	1238	1238	1238	1238	0
43	20231026	190400	153819269	1238	1238	1238	1238	0
44	20231026	190300	153819269	1238	1238	1238	1238	0
45	20231026	190200	153819269	1238	1238	1238	1238	0
46	20231026	190100	153819269	1238	1238	1238	1238	0
47	20231026	190000	153819269	1238	1238	1238	1238	0
48	20231026	185900	153819269	1238	1238	1238	1238	0
49	20231026	185800	153819269	1238	1238	1238	1238	0
50	20231026	185700	153819269	1238	1238	1238	1238	0
51	20231026	185600	153819269	1238	1238	1238	1238	0
52	20231026	185500	153819269	1238	1238	1238	1238	0
53	20231026	185400	153819269	1238	1238	1238	1238	0
54	20231026	185300	153819269	1238	1238	1238	1238	0
55	20231026	185200	153819269	1238	1238	1238	1238	0
56	20231026	185100	153819269	1238	1238	1238	1238	0
57	20231026	185000	153819269	1238	1238	1238	1238	0
58	20231026	184900	153819269	1238	1238	1238	1238	0
59	20231026	184800	153819269	1238	1238	1238	1238	0
60	20231026	184700	153819269	1238	1238	1238	1238	0
61	20231026	184600	153819269	1238	1238	1238	1238	0
62	20231026	184500	153819269	1238	1238	1238	1238	758
63	20231026	184400	153819269	1238	1238	1238	1238	0
64	20231026	184300	153819269	1238	1238	1238	1238	0
65	20231026	184200	153819269	1238	1238	1238	1238	0
66	20231026	184100	153819269	1238	1238	1238	1238	0
67	20231026	184000	153819269	1238	1238	1238	1238	0
68	20231026	183900	153819269	1238	1238	1238	1238	0
69	20231026	183800	153819269	1238	1238	1238	1238	0
70	20231026	183700	153819269	1238	1238	1238	1238	0
71	20231026	183600	153819269	1238	1238	1238	1238	0
72	20231026	183500	153819269	1238	1238	1238	1238	0
73	20231026	183400	153819269	1238	1238	1238	1238	0
74	20231026	183300	153819269	1238	1238	1238	1238	0
75	20231026	183200	153819269	1238	1238	1238	1238	0
76	20231026	183100	153819269	1238	1238	1238	1238	0
77	20231026	183000	153819269	1238	1238	1238	1238	0
78	20231026	182900	153819269	1238	1238	1238	1238	0
79	20231026	182800	153819269	1238	1238	1238	1238	0
80	20231026	182700	153819269	1238	1238	1238	1238	0
81	20231026	182600	153819269	1238	1238	1238	1238	0
82	20231026	182500	153819269	1238	1238	1238	1238	0
83	20231026	182400	153819269	1238	1238	1238	1238	0
84	20231026	182300	153819269	1238	1238	1238	1238	0
85	20231026	182200	153819269	1238	1238	1238	1238	0
86	20231026	182100	153819269	1238	1238	1238	1238	0
87	20231026	182000	153819269	1238	1238	1238	1238	0
88	20231026	181900	153819269	1238	1238	1238	1238	0
89	20231026	181800	153819269	1238	1238	1238	1238	0
90	20231026	181700	153819269	1238	1238	1238	1238	0
91	20231026	181600	153819269	1238	1238	1238	1238	0
92	20231026	181500	153819269	1238	1238	1238	1238	758
93	20231026	181400	153819269	1238	1238	1238	1238	0
94	20231026	181300	153819269	1238	1238	1238	1238	0
95	20231026	181200	153819269	1238	1238	1238	1238	0
96	20231026	181100	153819269	1238	1238	1238	1238	0
97	20231026	181000	153819269	1238	1238	1238	1238	0
98	20231026	180900	153819269	1238	1238	1238	1238	0
99	20231026	180800	153819269	1238	1238	1238	1238	0
100	20231026	180700	153819269	1238	1238	1238	1238	0
101	20231026	180600	153819269	1238	1238	1238	1238	0
102	20231026	180500	153819269	1238	1238	1238	1238	0
103	20231026	180400	153819269	1238	1238	1238	1238	0
104	20231026	180300	153819269	1238	1238	1238	1238	0
105	20231026	180200	153819269	1238	1238	1238	1238	0
106	20231026	180100	153819269	1238	1238	1238	1238	0
107	20231026	180000	153819269	1238	1238	1238	1238	0
108	20231026	175900	153819269	1238	1238	1238	1238	0
109	20231026	175800	153819269	1238	1238	1238	1238	0
110	20231026	175700	153819269	1238	1238	1238	1238	0
111	20231026	175600	153819269	1238	1238	1238	1238	0
112	20231026	175500	153819269	1238	1238	1238	1238	0
113	20231026	175400	153819269	1238	1238	1238	1238	0
114	20231026	175300	153819269	1238	1238	1238	1238	0
115	20231026	175200	153819269	1238	1238	1238	1238	0
116	20231026	175100	153819269	1238	1238	1238	1238	0
117	20231026	175000	153819269	1238	1238	1238	1238	0
118	20231026	174900	153819269	1238	1238	1238	1238	0
119	20231026	174800	153819269	1238	1238	1238	1238	0
120	20231026	174700	153819269	1238	1238	1238	1238	0
121	20231026	174600	153819269	1238	1238	1238	1238	0
122	20231026	174500	153819269	1238	1238	1238	1238	758
123	20231026	174400	153819269	1238	1238	1238	1238	0
124	20231026	174300	153819269	1238	1238	1238	1238	0
125	20231026	174200	153819269	1238	1238	1238	1238	0
126	20231026	174100	153819269	1238	1238	1238	1238	0
127	20231026	174000	153819269	1238	1238	1238	1238	0
128	20231026	173900	153819269	1238	1238	1238	1238	0
129	20231026	173800	153819269	1238	1238	1238	1238	0
130	20231026	173700	153819269	1238	1238	1238	1238	0
131	20231026	173600	153819269	1238	1238	1238	1238	0
132	20231026	173500	153819269	1238	1238	1238	1238	0
133	20231026	173400	153819269	1238	1238	1238	1238	0
134	20231026	173300	153819269	1238	1238	1238	1238	0
135	20231026	173200	153819269	1238	1238	1238	1238	0
136	20231026	173100	153819269	1238	1238	1238	1238	0
137	20231026	173000	153819269	1238	1238	1238	1238	0
138	20231026	172900	153819269	1238	1238	1238	1238	0
139	20231026	172800	153819269	1238	1238	1238	1238	0
140	20231026	172700	153819269	1238	1238	1238	1238	0
141	20231026	172600	153819269	1238	1238	1238	1238	0
142	20231026	172500	153819269	1238	1238	1238	1238	0
143	20231026	172400	153819269	1238	1238	1238	1238	0
144	20231026	172300	153819269	1238	1238	1238	1238	0
145	20231026	172200	153819269	1238	1238	1238	1238	0
146	20231026	172100	153819269	1238	1238	1238	1238	0
147	20231026	172000	153819269	1238	1238	1238	1238	0
148	20231026	171900	153819269	1238	1238	1238	1238	0
149	20231026	171800	153819269	1238	1238	1238	1238	0
150	20231026	171700	153819269	1238	1238	1238	1238	0
151	20231026	171600	153819269	1238	1238	1238	1238	0
152	20231026	171500	153819269	1238	1238	1238	1238	758
153	20231026	171400	153819269	1238	1238	1238	1238	0
154	20231026	171300	153819269	1238	1238	1238	1238	0
155	20231026	171200	153819269	1238	1238	1238	1238	0
156	20231026	171100	153819269	1238	1238	1238	1238	0
157	20231026	171000	153819269	1238	1238	1238	1238	0
158	20231026	170900	153819269	1238	1238	1238	1238	0
159	20231026	170800	153819269	1238	1238	1238	1238	0
160	20231026	170700	153819269	1238	1238	1238	1238	0
161	20231026	170600	153819269	1238	1238	1238	1238	0
162	20231026	170500	153819269	1238	1238	1238	1238	0
163	20231026	170400	153819269	1238	1238	1238	1238	0
164	20231026	170300	153819269	1238	1238	1238	1238	0
165	20231026	170200	153819269	1238	1238	1238	1238	0
166	20231026	170100	153819269	1238	1238	1238	1238	0
167	20231026	170000	153819269	1238	1238	1238	1238	0
168	20231026	165900	153819269	1238	1238	1238	1238	0
169	20231026	165800	153819269	1238	1238	1238	1238	0
170	20231026	165700	153819269	1238	1238	1238	1238	0
171	20231026	165600	153819269	1238	1238	1238	1238	0
172	20231026	165500	153819269	1238	1238	1238	1238	0
173	20231026	165400	153819269	1238	1238	1238	1238	0
174	20231026	165300	153819269	1238	1238	1238	1238	0
175	20231026	165200	153819269	1238	1238	1238	1238	0
176	20231026	165100	153819269	1238	1238	1238	1238	0
177	20231026	165000	153819269	1238	1238	1238	1238	0
178	20231026	164900	153819269	1238	1238	1238	1238	0
179	20231026	164800	153819269	1238	1238	1238	1238	0
180	20231026	164700	153819269	1238	1238	1238	1238	0
181	20231026	164600	153819269	1238	1238	1238	1238	0
182	20231026	164500	153819269	1238	1238	1238	1238	758
183	20231026	164400	153819269	1238	1238	1238	1238	0
184	20231026	164300	153819269	1238	1238	1238	1238	0
185	20231026	164200	153819269	1238	1238	1238	1238	0
186	20231026	164100	153819269	1238	1238	1238	1238	0
187	20231026	164000	153819269	1238	1238	1238	1238	0
188	20231026	163900	153819269	1238	1238	1238	1238	0
189	20231026	163800	153819269	1238	1238	1238	1238	0
190	20231026	163700	153819269	1238	1238	1238	1238	0
191	20231026	163600	153819269	1238	1238	1238	1238	0
192	20231026	163500	153819269	1238	1238	1238	1238	0
193	20231026	163400	153819269	1238	1238	1238	1238	0
194	20231026	163300	153819269	1238	1238	1238	1238	0
195	20231026	163200	153819269	1238	1238	1238	1238	0
196	20231026	163100	153819269	1238	1238	1238	1238	0
197	20231026	163000	153819269	1238	1238	1238	1238	0
198	20231026	162900	153819269	1238	1238	1238	1238	0
199	20231026	162800	153819269	1238	1238	1238	1238	0
200	20231026	162700	153819269	1238	1238	1238	1238	0
201	20231026	162600	153819269	1238	1238	1238	1238	0
202	20231026	162500	153819269	1238	1238	1238	1238	0
203	20231026	162400	153819269	1238	1238	1238	1238	0
204	20231026	162300	153819269	1238	1238	1238	1238	0
205	20231026	162200	153819269	1238	1238	1238	1238	0
206	20231026	162100	153819269	1238	1238	1238	1238	0
207	20231026	162000	153819269	1238	1238	1238	1238	0
208	20231026	161900	153819269	1238	1238	1238	1238	0
209	20231026	161800	153819269	1238	1238	1238	1238	0
210	20231026	161700	153819269	1238	1238	1238	1238	0
211	20231026	161600	153819269	1238	1238	1238	1238	0
212	20231026	161500	153819269	1238	1238	1238	1238	758
213	20231026	161400	153819269	1238	1238	1238	1238	0
214	20231026	161300	153819269	1238	1238	1238	1238	0
215	20231026	161200	153819269	1238	1238	1238	1238	0
216	20231026	161100	153819269	1238	1238	1238	1238	0
217	20231026	161000	153819269	1238	1238	1238	1238	0
218	20231026	160900	153819269	1238	1238	1238	1238	0
219	20231026	160800	153819269	1238	1238	1238	1238	0
220	20231026	160700	153819269	1238	1238	1238	1238	0
221	20231026	160600	153819269	1238	1238	1238	1238	0
222	20231026	160500	153819269	1238	1238	1238	1238	0
223	20231026	160400	153819269	1238	1238	1238	1238	0
224	20231026	160300	153819269	1238	1238	1238	1238	0
225	20231026	160200	153819269	1238	1238	1238	1238	0
226	20231026	160100	153819269	1238	1238	1238	1238	0
227	20231026	160000	153819269	1238	1238	1238	1238	0
228	20231026	155900	153819269	1238	1238	1238	1238	0
229	20231026	155800	153819269	1238	1238	1238	1238	0
230	20231026	155700	153819269	1238	1238	1238	1238	0
231	20231026	155600	153819269	1238	1238	1238	1238	0
232	20231026	155500	153819269	1238	1238	1238	1238	0
233	20231026	155400	153819269	1238	1238	1238	1238	0
234	20231026	155300	153819269	1238	1238	1238	1238	0
235	20231026	155200	153819269	1238	1238	1238	1238	0
236	20231026	155100	153819269	1238	1238	1238	1238	0
237	20231026	155000	153819269	1238	1238	1238	1238	0
238	20231026	154900	153819269	1238	1238	1238	1238	0
239	20231026	154800	153819269	1238	1238	1238	1238	0
240	20231026	154700	153819269	1238	1238	1238	1238	0
241	20231026	154600	153819269	1238	1238	1238	1238	0
242	20231026	154500	153819269	1238	1238	1238	1238	758
243	20231026	154400	153819269	1238	1238	1238	1238	0
244	20231026	154300	153819269	1238	1238	1238	1238	0
245	20231026	154200	153819269	1238	1238	1238	1238	0
246	20231026	154100	153819269	1238	1238	1238	1238	0
247	20231026	154000	153819269	1238	1238	1238	1238	0
248	20231026	153900	153819269	1238	1238	1238	1238	0
249	20231026	153800	153819269	1238	1238	1238	1238	0
250	20231026	153700	153819269	1238	1238	1238	1238	0
251	20231026	153600	153819269	1238	1238	1238	1238	0
252	20231026	153500	153819269	1238	1238	1238	1238	0
253	20231026	153400	153819269	1238	1238	1238	1238	0
254	20231026	153300	153819269	1238	1238	1238	1238	0
255	20231026	153200	153819269	1238	1238	1238	1238	0
256	20231026	153100	153819269	1238	1238	1238	1238	0
257	20231026	153000	153819269	1238	1238	1238	1238	758
258	20231026	152900	152880865	1244	1244	1244	1244	0
259	20231026	152800	152880865	1244	1244	1244	1244	0
260	20231026	152700	152880865	1244	1244	1244	1244	0
261	20231026	152600	152880865	1244	1244	1244	1244	0
262	20231026	152500	152880865	1244	1244	1244	1244	0
263	20231026	152400	152880865	1244	1244	1244	1244	0
264	20231026	152300	152880865	1244	1244	1244	1244	0
265	20231026	152200	152880865	1244	1244	1244	1244	0
266	20231026	152100	152880865	1244	1244	1244	1244	0
267	20231026	152000	152880865	1244	1244	1244	1244	0
268	20231026	151900	152880865	1244	1235	1244	1235	3564
269	20231026	151800	148452833	1235	1237	1237	1235	2492
270	20231026	151700	145374631	1238	1237	1238	1237	16
271	20231026	151600	145354838	1237	1237	1237	1237	40
272	20231026	151500	145305358	1237	1236	1237	1236	304
273	20231026	151400	144929314	1237	1237	1237	1237	1
274	20231026	151300	144928077	1232	1232	1232	1232	0
275	20231026	151200	144928077	1232	1232	1232	1232	0
276	20231026	151100	144928077	1232	1232	1232	1232	0
277	20231026	151000	144928077	1232	1233	1233	1232	1272
278	20231026	150900	143360473	1234	1234	1234	1234	28
279	20231026	150800	143325921	1238	1235	1238	1235	132
280	20231026	150700	143162589	1235	1235	1235	1235	16
281	20231026	150600	143142829	1235	1235	1235	1235	125
282	20231026	150500	142988454	1235	1235	1235	1235	0
283	20231026	150400	142988454	1235	1235	1235	1235	0
284	20231026	150300	142988454	1235	1235	1235	1235	11
285	20231026	150200	142974869	1235	1235	1235	1235	0
286	20231026	150100	142974869	1235	1235	1235	1235	216
287	20231026	150000	142708109	1235	1235	1235	1235	0
288	20231026	145900	142708109	1235	1235	1235	1235	0
289	20231026	145800	142708109	1235	1235	1235	1235	0
290	20231026	145700	142708109	1235	1235	1235	1235	0
291	20231026	145600	142708109	1235	1235	1235	1235	10
292	20231026	145500	142695759	1235	1235	1235	1235	0
293	20231026	145400	142695759	1235	1235	1235	1235	0
294	20231026	145300	142695759	1235	1235	1235	1235	0
295	20231026	145200	142695759	1235	1235	1235	1235	0
296	20231026	145100	142695759	1235	1238	1238	1235	18
297	20231026	145000	142673508	1238	1238	1238	1238	0
298	20231026	144900	142673508	1238	1238	1238	1238	0
299	20231026	144800	142673508	1238	1238	1238	1238	0
300	20231026	144700	142673508	1238	1238	1238	1238	2
301	20231026	144600	142671032	1238	1238	1238	1238	2
302	20231026	144500	142668556	1238	1238	1238	1238	0
303	20231026	144400	142668556	1238	1238	1238	1238	45
304	20231026	144300	142612846	1238	1235	1238	1235	31
305	20231026	144200	142574558	1235	1235	1235	1235	0
306	20231026	144100	142574558	1235	1235	1235	1235	0
307	20231026	144000	142574558	1235	1235	1235	1235	100
308	20231026	143900	142451058	1230	1230	1230	1230	0
309	20231026	143800	142451058	1230	1235	1235	1230	1995
310	20231026	143700	139996300	1235	1235	1235	1233	2182
311	20231026	143600	137303613	1234	1234	1234	1234	1
312	20231026	143500	137302379	1230	1230	1230	1230	0
313	20231026	143400	137302379	1230	1232	1235	1230	3022
314	20231026	143300	133584261	1230	1231	1231	1230	2374
315	20231026	143200	130662319	1232	1232	1232	1232	4979
316	20231026	143100	124528191	1235	1235	1235	1235	0
317	20231026	143000	124528191	1235	1235	1235	1235	26
318	20231026	142900	124496081	1235	1235	1235	1235	6
319	20231026	142800	124488671	1235	1235	1235	1235	1
320	20231026	142700	124487436	1233	1233	1233	1233	0
321	20231026	142600	124487436	1233	1233	1233	1233	0
322	20231026	142500	124487436	1233	1235	1235	1233	4037
323	20231026	142400	119509642	1235	1236	1236	1235	5
324	20231026	142300	119503466	1236	1236	1236	1236	0
325	20231026	142200	119503466	1236	1236	1236	1236	13
326	20231026	142100	119487398	1237	1237	1237	1237	1
327	20231026	142000	119486161	1234	1234	1234	1234	0
328	20231026	141900	119486161	1234	1234	1234	1234	180
329	20231026	141800	119264041	1234	1234	1234	1234	0
330	20231026	141700	119264041	1234	1234	1234	1234	1460
331	20231026	141600	117462401	1234	1234	1234	1234	0
332	20231026	141500	117462401	1234	1235	1235	1234	1500
333	20231026	141400	115611092	1237	1237	1237	1237	0
334	20231026	141300	115611092	1237	1237	1237	1237	19
335	20231026	141200	115587589	1234	1234	1234	1234	0
336	20231026	141100	115587589	1234	1234	1234	1234	120
337	20231026	141000	115439509	1237	1237	1237	1237	0
338	20231026	140900	115439509	1237	1237	1237	1237	0
339	20231026	140800	115439509	1237	1237	1237	1237	0
340	20231026	140700	115439509	1237	1237	1237	1237	0
341	20231026	140600	115439509	1237	1237	1237	1237	18
342	20231026	140500	115417243	1233	1233	1233	1233	0
343	20231026	140400	115417243	1233	1233	1233	1233	0
344	20231026	140300	115417243	1233	1233	1233	1233	0
345	20231026	140200	115417243	1233	1233	1233	1233	0
346	20231026	140100	115417243	1233	1233	1233	1233	0
347	20231026	140000	115417243	1233	1233	1233	1233	978
348	20231026	135900	114211369	1233	1233	1233	1233	0
349	20231026	135800	114211369	1233	1234	1234	1233	141
350	20231026	135700	114037511	1237	1237	1237	1237	0
351	20231026	135600	114037511	1237	1237	1237	1237	4
352	20231026	135500	114032563	1232	1232	1232	1232	0
353	20231026	135400	114032563	1232	1232	1232	1232	0
354	20231026	135300	114032563	1232	1232	1232	1232	0
355	20231026	135200	114032563	1232	1232	1232	1232	0
356	20231026	135100	114032563	1232	1232	1232	1232	0
357	20231026	135000	114032563	1232	1232	1232	1232	302
358	20231026	134900	113660499	1232	1232	1232	1232	0
359	20231026	134800	113660499	1232	1232	1232	1232	451
360	20231026	134700	113104867	1232	1236	1236	1232	1593
361	20231026	134600	111136119	1232	1232	1232	1232	50
362	20231026	134500	111074519	1235	1236	1236	1235	3259
363	20231026	134400	107049447	1237	1238	1238	1237	840
364	20231026	134300	106010337	1238	1238	1238	1238	0
365	20231026	134200	106010337	1238	1238	1238	1238	0
366	20231026	134100	106010337	1238	1238	1238	1238	0
367	20231026	134000	106010337	1238	1238	1238	1238	0
368	20231026	133900	106010337	1238	1238	1238	1238	0
369	20231026	133800	106010337	1238	1238	1239	1238	720
370	20231026	133700	105118969	1239	1239	1239	1239	9
371	20231026	133600	105107818	1239	1239	1239	1239	0
372	20231026	133500	105107818	1239	1240	1240	1239	7805
373	20231026	133400	95433263	1242	1242	1242	1242	9
374	20231026	133300	95422085	1240	1240	1240	1240	0
375	20231026	133200	95422085	1240	1240	1240	1240	0
376	20231026	133100	95422085	1240	1240	1240	1240	500
377	20231026	133000	94802085	1240	1240	1240	1240	746
378	20231026	132900	93877045	1242	1242	1242	1242	0
379	20231026	132800	93877045	1242	1242	1242	1242	0
380	20231026	132700	93877045	1242	1242	1242	1242	0
381	20231026	132600	93877045	1242	1242	1242	1242	0
382	20231026	132500	93877045	1242	1242	1242	1242	0
383	20231026	132400	93877045	1242	1242	1242	1242	0
384	20231026	132300	93877045	1242	1242	1242	1242	121
385	20231026	132200	93726763	1240	1241	1241	1240	200
386	20231026	132100	93478667	1241	1241	1241	1241	0
387	20231026	132000	93478667	1241	1243	1243	1241	3903
388	20231026	131900	88632357	1244	1244	1244	1244	0
389	20231026	131800	88632357	1244	1244	1244	1244	0
390	20231026	131700	88632357	1244	1244	1244	1244	0
391	20231026	131600	88632357	1244	1244	1244	1244	3
392	20231026	131500	88628625	1244	1244	1244	1244	427
393	20231026	131400	88097437	1245	1245	1245	1245	5
394	20231026	131300	88091212	1244	1244	1244	1244	0
395	20231026	131200	88091212	1244	1244	1244	1244	0
396	20231026	131100	88091212	1244	1244	1244	1244	0
397	20231026	131000	88091212	1244	1244	1244	1244	0
398	20231026	130900	88091212	1244	1244	1244	1244	0
399	20231026	130800	88091212	1244	1244	1244	1244	0
400	20231026	130700	88091212	1244	1244	1244	1244	0
401	20231026	130600	88091212	1244	1244	1244	1244	0
402	20231026	130500	88091212	1244	1244	1244	1244	0
403	20231026	130400	88091212	1244	1244	1244	1244	0
404	20231026	130300	88091212	1244	1244	1244	1244	0
405	20231026	130200	88091212	1244	1244	1244	1244	0
406	20231026	130100	88091212	1244	1244	1244	1244	0
407	20231026	130000	88091212	1244	1244	1244	1244	0
408	20231026	125900	88091212	1244	1244	1244	1244	0
409	20231026	125800	88091212	1244	1244	1244	1244	0
410	20231026	125700	88091212	1244	1244	1244	1244	0
411	20231026	125600	88091212	1244	1244	1244	1244	0
412	20231026	125500	88091212	1244	1244	1244	1244	0
413	20231026	125400	88091212	1244	1244	1244	1244	0
414	20231026	125300	88091212	1244	1244	1244	1244	0
415	20231026	125200	88091212	1244	1244	1244	1244	0
416	20231026	125100	88091212	1244	1244	1244	1244	0
417	20231026	125000	88091212	1244	1244	1244	1244	39
418	20231026	124900	88042696	1245	1245	1245	1245	5
419	20231026	124800	88036471	1245	1245	1245	1245	0
420	20231026	124700	88036471	1245	1245	1245	1245	5
421	20231026	124600	88030246	1245	1245	1245	1245	3
422	20231026	124500	88026511	1244	1244	1244	1244	0
423	20231026	124400	88026511	1244	1244	1244	1244	0
424	20231026	124300	88026511	1244	1245	1245	1244	70
425	20231026	124200	87939381	1245	1245	1245	1245	0
426	20231026	124100	87939381	1245	1245	1245	1245	1
427	20231026	124000	87938136	1245	1245	1245	1245	0
428	20231026	123900	87938136	1245	1245	1245	1245	0
429	20231026	123800	87938136	1245	1245	1245	1245	0
430	20231026	123700	87938136	1245	1245	1245	1245	0
431	20231026	123600	87938136	1245	1245	1245	1245	0
432	20231026	123500	87938136	1245	1245	1245	1245	0
433	20231026	123400	87938136	1245	1245	1245	1245	1
434	20231026	123300	87936891	1245	1245	1245	1245	30
435	20231026	123200	87899541	1245	1245	1245	1245	0
436	20231026	123100	87899541	1245	1245	1245	1245	0
437	20231026	123000	87899541	1245	1245	1245	1245	4
438	20231026	122900	87894561	1242	1242	1242	1242	0
439	20231026	122800	87894561	1242	1242	1242	1242	0
440	20231026	122700	87894561	1242	1242	1242	1242	38
441	20231026	122600	87847365	1242	1242	1242	1242	0
442	20231026	122500	87847365	1242	1243	1243	1242	71
443	20231026	122400	87759134	1242	1242	1242	1242	0
444	20231026	122300	87759134	1242	1242	1242	1242	0
445	20231026	122200	87759134	1242	1242	1242	1242	0
446	20231026	122100	87759134	1242	1242	1242	1242	1
447	20231026	122000	87757892	1242	1242	1242	1242	0
448	20231026	121900	87757892	1242	1242	1242	1242	0
449	20231026	121800	87757892	1242	1242	1242	1242	0
450	20231026	121700	87757892	1242	1242	1242	1242	0
451	20231026	121600	87757892	1242	1242	1242	1242	0
452	20231026	121500	87757892	1242	1242	1242	1242	0
453	20231026	121400	87757892	1242	1242	1242	1242	30
454	20231026	121300	87720632	1246	1246	1246	1246	0
455	20231026	121200	87720632	1246	1246	1246	1246	0
456	20231026	121100	87720632	1246	1246	1246	1242	1021
457	20231026	121000	86451426	1242	1242	1242	1242	31
458	20231026	120900	86412924	1242	1242	1242	1242	0
459	20231026	120800	86412924	1242	1246	1246	1242	1234
460	20231026	120700	84879712	1242	1243	1243	1242	1044
461	20231026	120600	83582042	1243	1243	1243	1243	0
462	20231026	120500	83582042	1243	1243	1243	1243	0
463	20231026	120400	83582042	1243	1243	1243	1243	110
464	20231026	120300	83445312	1246	1246	1246	1246	0
465	20231026	120200	83445312	1246	1246	1246	1246	200
466	20231026	120100	83196112	1246	1246	1246	1246	300
467	20231026	120000	82822312	1244	1248	1248	1244	10717
468	20231026	115900	69466886	1248	1248	1248	1248	0
469	20231026	115800	69466886	1248	1248	1248	1248	0
470	20231026	115700	69466886	1248	1248	1248	1248	3398
471	20231026	115600	65226182	1248	1248	1248	1248	0
472	20231026	115500	65226182	1248	1248	1248	1248	0
473	20231026	115400	65226182	1248	1248	1248	1248	1
474	20231026	115300	65224934	1248	1248	1248	1248	0
475	20231026	115200	65224934	1248	1248	1248	1248	0
476	20231026	115100	65224934	1248	1248	1248	1248	901
477	20231026	115000	64100486	1248	1248	1248	1248	0
478	20231026	114900	64100486	1248	1248	1248	1248	0
479	20231026	114800	64100486	1248	1248	1248	1248	0
480	20231026	114700	64100486	1248	1248	1248	1248	0
481	20231026	114600	64100486	1248	1248	1248	1248	262
482	20231026	114500	63773510	1248	1248	1248	1248	100
483	20231026	114400	63648710	1248	1248	1248	1248	400
484	20231026	114300	63149510	1248	1248	1248	1248	3538
485	20231026	114200	58734086	1250	1250	1250	1250	58
486	20231026	114100	58661586	1250	1250	1250	1250	0
487	20231026	114000	58661586	1250	1250	1250	1250	0
488	20231026	113900	58661586	1250	1250	1250	1250	0
489	20231026	113800	58661586	1250	1250	1250	1250	0
490	20231026	113700	58661586	1250	1250	1250	1250	0
491	20231026	113600	58661586	1250	1250	1250	1250	815
492	20231026	113500	57642836	1252	1252	1252	1252	0
493	20231026	113400	57642836	1252	1249	1252	1248	4502
494	20231026	113300	52020889	1249	1249	1249	1249	0
495	20231026	113200	52020889	1249	1249	1249	1249	0
496	20231026	113100	52020889	1249	1250	1250	1249	1080
497	20231026	113000	50671789	1252	1252	1252	1252	0
498	20231026	112900	50671789	1252	1252	1252	1252	0
499	20231026	112800	50671789	1252	1252	1252	1252	0
500	20231026	112700	50671789	1252	1252	1252	1252	0
501	20231026	112600	50671789	1252	1252	1252	1252	100
502	20231026	112500	50546589	1253	1253	1253	1253	0
503	20231026	112400	50546589	1253	1253	1253	1253	0
504	20231026	112300	50546589	1253	1253	1253	1253	55
505	20231026	112200	50477674	1253	1253	1253	1253	0
506	20231026	112100	50477674	1253	1253	1253	1253	299
507	20231026	112000	50103027	1253	1253	1253	1253	1
508	20231026	111900	50101774	1253	1250	1253	1250	4147
509	20231026	111800	44911222	1249	1249	1249	1249	1
510	20231026	111700	44909973	1248	1248	1248	1248	64
511	20231026	111600	44830101	1248	1248	1248	1248	0
512	20231026	111500	44830101	1248	1250	1250	1248	3248
513	20231026	111400	40772273	1250	1250	1250	1250	34
514	20231026	111300	40729773	1250	1251	1251	1250	36
515	20231026	111200	40684768	1250	1251	1251	1250	902
516	20231026	111100	39557198	1252	1252	1252	1252	2
517	20231026	111000	39554694	1252	1252	1252	1252	22
518	20231026	110900	39527150	1251	1251	1251	1251	0
519	20231026	110800	39527150	1251	1251	1251	1251	0
520	20231026	110700	39527150	1251	1251	1251	1251	0
521	20231026	110600	39527150	1251	1251	1251	1251	0
522	20231026	110500	39527150	1251	1251	1251	1251	2
523	20231026	110400	39524648	1250	1250	1250	1250	0
524	20231026	110300	39524648	1250	1250	1250	1250	0
525	20231026	110200	39524648	1250	1250	1250	1250	0
526	20231026	110100	39524648	1250	1250	1250	1250	0
527	20231026	110000	39524648	1250	1250	1250	1250	3
528	20231026	105900	39520898	1250	1250	1250	1250	33
529	20231026	105800	39479648	1250	1250	1250	1250	68
530	20231026	105700	39394648	1250	1251	1251	1250	836
531	20231026	105600	38348843	1253	1255	1255	1253	1030
532	20231026	105500	37058193	1255	1255	1255	1255	0
533	20231026	105400	37058193	1255	1255	1255	1255	0
534	20231026	105300	37058193	1255	1255	1255	1255	1
535	20231026	105200	37056938	1252	1252	1252	1252	0
536	20231026	105100	37056938	1252	1258	1258	1252	41
537	20231026	105000	37005366	1251	1251	1251	1251	0
538	20231026	104900	37005366	1251	1251	1251	1251	0
539	20231026	104800	37005366	1251	1251	1251	1251	0
540	20231026	104700	37005366	1251	1251	1251	1251	0
541	20231026	104600	37005366	1251	1251	1251	1251	0
542	20231026	104500	37005366	1251	1251	1251	1251	0
543	20231026	104400	37005366	1251	1251	1251	1251	0
544	20231026	104300	37005366	1251	1251	1251	1251	0
545	20231026	104200	37005366	1251	1251	1251	1251	0
546	20231026	104100	37005366	1251	1251	1251	1251	0
547	20231026	104000	37005366	1251	1251	1251	1251	0
548	20231026	103900	37005366	1251	1251	1251	1251	0
549	20231026	103800	37005366	1251	1251	1251	1251	68
550	20231026	103700	36920298	1250	1250	1250	1250	0
551	20231026	103600	36920298	1250	1250	1250	1250	0
552	20231026	103500	36920298	1250	1250	1250	1250	0
553	20231026	103400	36920298	1250	1250	1250	1250	0
554	20231026	103300	36920298	1250	1250	1250	1250	0
555	20231026	103200	36920298	1250	1251	1251	1250	300
556	20231026	103100	36545258	1250	1250	1250	1250	0
557	20231026	103000	36545258	1250	1250	1250	1250	0
558	20231026	102900	36545258	1250	1250	1250	1250	0
559	20231026	102800	36545258	1250	1250	1250	1250	0
560	20231026	102700	36545258	1250	1250	1250	1250	5
561	20231026	102600	36539008	1256	1256	1256	1256	0
562	20231026	102500	36539008	1256	1256	1256	1256	0
563	20231026	102400	36539008	1256	1256	1256	1256	61
564	20231026	102300	36462392	1250	1252	1252	1250	7000
565	20231026	102200	27709437	1252	1252	1252	1252	0
566	20231026	102100	27709437	1252	1254	1254	1252	1020
567	20231026	102000	26431391	1254	1254	1254	1254	0
568	20231026	101900	26431391	1254	1254	1254	1254	2
569	20231026	101800	26428883	1257	1257	1257	1257	300
570	20231026	101700	26051783	1258	1258	1258	1258	0
571	20231026	101600	26051783	1258	1258	1258	1258	2
572	20231026	101500	26049267	1255	1255	1255	1255	0
573	20231026	101400	26049267	1255	1255	1255	1255	0
574	20231026	101300	26049267	1255	1255	1255	1255	0
575	20231026	101200	26049267	1255	1255	1255	1255	1448
576	20231026	101100	24232027	1256	1256	1256	1256	389
577	20231026	101000	23743443	1256	1256	1256	1256	297
578	20231026	100900	23370411	1256	1256	1256	1256	0
579	20231026	100800	23370411	1256	1256	1256	1256	6
580	20231026	100700	23362875	1256	1256	1256	1256	13
581	20231026	100600	23346547	1256	1256	1256	1256	13
582	20231026	100500	23330219	1256	1258	1258	1256	363
583	20231026	100400	22873575	1258	1258	1258	1258	0
584	20231026	100300	22873575	1258	1258	1258	1258	0
585	20231026	100200	22873575	1258	1258	1258	1258	0
586	20231026	100100	22873575	1258	1258	1258	1258	0
587	20231026	100000	22873575	1258	1258	1258	1258	0
588	20231026	095900	22873575	1258	1258	1258	1258	0
589	20231026	095800	22873575	1258	1258	1258	1258	0
590	20231026	095700	22873575	1258	1258	1258	1258	0
591	20231026	095600	22873575	1258	1258	1258	1258	0
592	20231026	095500	22873575	1258	1258	1258	1258	17
593	20231026	095400	22852189	1258	1258	1258	1258	0
594	20231026	095300	22852189	1258	1258	1258	1258	0
595	20231026	095200	22852189	1258	1258	1258	1258	0
596	20231026	095100	22852189	1258	1258	1258	1258	0
597	20231026	095000	22852189	1258	1258	1258	1258	10
598	20231026	094900	22839609	1259	1259	1259	1259	0
599	20231026	094800	22839609	1259	1259	1259	1259	0
600	20231026	094700	22839609	1259	1259	1259	1259	290
601	20231026	094600	22474499	1259	1259	1259	1259	0
602	20231026	094500	22474499	1259	1259	1259	1259	9
603	20231026	094400	22463168	1253	1253	1253	1253	183
604	20231026	094300	22233869	1253	1253	1253	1253	990
605	20231026	094200	20993399	1253	1253	1253	1253	100
606	20231026	094100	20868099	1252	1252	1252	1252	0
607	20231026	094000	20868099	1252	1252	1252	1252	0
608	20231026	093900	20868099	1252	1252	1252	1252	0
609	20231026	093800	20868099	1252	1252	1252	1252	500
610	20231026	093700	20242099	1260	1260	1260	1260	0
611	20231026	093600	20242099	1260	1252	1260	1252	1397
612	20231026	093500	18489887	1252	1252	1252	1252	383
613	20231026	093400	18010371	1260	1260	1260	1260	1
614	20231026	093300	18009111	1260	1260	1260	1260	5
615	20231026	093200	18002811	1252	1252	1252	1252	0
616	20231026	093100	18002811	1252	1252	1252	1252	41
617	20231026	093000	17951479	1252	1252	1252	1252	0
618	20231026	092900	17951479	1252	1252	1252	1252	0
619	20231026	092800	17951479	1252	1252	1252	1252	57
620	20231026	092700	17880115	1253	1253	1253	1253	0
621	20231026	092600	17880115	1253	1253	1253	1253	0
622	20231026	092500	17880115	1253	1253	1253	1253	735
623	20231026	092400	16959160	1257	1258	1258	1257	59
624	20231026	092300	16884949	1257	1254	1257	1254	273
625	20231026	092200	16542561	1254	1254	1254	1254	100
626	20231026	092100	16417161	1254	1253	1254	1253	354
627	20231026	092000	15973549	1253	1253	1253	1253	0
628	20231026	091900	15973549	1253	1253	1253	1253	58
629	20231026	091800	15900875	1253	1253	1253	1253	1000
630	20231026	091700	14647875	1253	1253	1253	1253	209
631	20231026	091600	14385998	1254	1254	1254	1254	0
632	20231026	091500	14385998	1254	1254	1254	1254	24
633	20231026	091400	14355902	1254	1254	1254	1254	276
634	20231026	091300	14009798	1248	1249	1249	1248	1000
635	20231026	091200	12761498	1247	1247	1247	1247	0
636	20231026	091100	12761498	1247	1247	1247	1247	0
637	20231026	091000	12761498	1247	1248	1248	1247	3161
638	20231026	090900	8818247	1248	1248	1248	1248	829
639	20231026	090800	7783655	1248	1248	1248	1248	0
640	20231026	090700	7783655	1248	1249	1249	1248	971
641	20231026	090600	6571826	1248	1254	1254	1248	171
642	20231026	090500	6357398	1253	1253	1253	1253	100
643	20231026	090400	6232098	1253	1251	1253	1251	1500
644	20231026	090300	4352621	1247	1247	1247	1247	0
645	20231026	090200	4352621	1247	1250	1250	1247	1000
646	20231026	090100	3103278	1264	1264	1264	1264	0
647	20231026	090000	3103278	1264	1255	1264	1255	2445