KissMeData/084440/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193800	170077365	1562	1562	1562	1562	3449
3	20231019	193700	170077365	1562	1562	1562	1562	0
4	20231019	193600	170077365	1562	1562	1562	1562	0
5	20231019	193500	170077365	1562	1562	1562	1562	0
6	20231019	193400	170077365	1562	1562	1562	1562	0
7	20231019	193300	170077365	1562	1562	1562	1562	0
8	20231019	193200	170077365	1562	1562	1562	1562	0
9	20231019	193100	170077365	1562	1562	1562	1562	0
10	20231019	193000	170077365	1562	1562	1562	1562	0
11	20231019	192900	170077365	1562	1562	1562	1562	0
12	20231019	192800	170077365	1562	1562	1562	1562	0
13	20231019	192700	170077365	1562	1562	1562	1562	0
14	20231019	192600	170077365	1562	1562	1562	1562	0
15	20231019	192500	170077365	1562	1562	1562	1562	0
16	20231019	192400	170077365	1562	1562	1562	1562	0
17	20231019	192300	170077365	1562	1562	1562	1562	0
18	20231019	192200	170077365	1562	1562	1562	1562	0
19	20231019	192100	170077365	1562	1562	1562	1562	0
20	20231019	192000	170077365	1562	1562	1562	1562	0
21	20231019	191900	170077365	1562	1562	1562	1562	0
22	20231019	191800	170077365	1562	1562	1562	1562	0
23	20231019	191700	170077365	1562	1562	1562	1562	0
24	20231019	191600	170077365	1562	1562	1562	1562	0
25	20231019	191500	170077365	1562	1562	1562	1562	0
26	20231019	191400	170077365	1562	1562	1562	1562	0
27	20231019	191300	170077365	1562	1562	1562	1562	0
28	20231019	191200	170077365	1562	1562	1562	1562	0
29	20231019	191100	170077365	1562	1562	1562	1562	0
30	20231019	191000	170077365	1562	1562	1562	1562	0
31	20231019	190900	170077365	1562	1562	1562	1562	0
32	20231019	190800	170077365	1562	1562	1562	1562	3449
33	20231019	190700	170077365	1562	1562	1562	1562	0
34	20231019	190600	170077365	1562	1562	1562	1562	0
35	20231019	190500	170077365	1562	1562	1562	1562	0
36	20231019	190400	170077365	1562	1562	1562	1562	0
37	20231019	190300	170077365	1562	1562	1562	1562	0
38	20231019	190200	170077365	1562	1562	1562	1562	0
39	20231019	190100	170077365	1562	1562	1562	1562	0
40	20231019	190000	170077365	1562	1562	1562	1562	0
41	20231019	185900	170077365	1562	1562	1562	1562	0
42	20231019	185800	170077365	1562	1562	1562	1562	0
43	20231019	185700	170077365	1562	1562	1562	1562	0
44	20231019	185600	170077365	1562	1562	1562	1562	0
45	20231019	185500	170077365	1562	1562	1562	1562	0
46	20231019	185400	170077365	1562	1562	1562	1562	0
47	20231019	185300	170077365	1562	1562	1562	1562	0
48	20231019	185200	170077365	1562	1562	1562	1562	0
49	20231019	185100	170077365	1562	1562	1562	1562	0
50	20231019	185000	170077365	1562	1562	1562	1562	0
51	20231019	184900	170077365	1562	1562	1562	1562	0
52	20231019	184800	170077365	1562	1562	1562	1562	0
53	20231019	184700	170077365	1562	1562	1562	1562	0
54	20231019	184600	170077365	1562	1562	1562	1562	0
55	20231019	184500	170077365	1562	1562	1562	1562	0
56	20231019	184400	170077365	1562	1562	1562	1562	0
57	20231019	184300	170077365	1562	1562	1562	1562	0
58	20231019	184200	170077365	1562	1562	1562	1562	0
59	20231019	184100	170077365	1562	1562	1562	1562	0
60	20231019	184000	170077365	1562	1562	1562	1562	0
61	20231019	183900	170077365	1562	1562	1562	1562	0
62	20231019	183800	170077365	1562	1562	1562	1562	3449
63	20231019	183700	170077365	1562	1562	1562	1562	0
64	20231019	183600	170077365	1562	1562	1562	1562	0
65	20231019	183500	170077365	1562	1562	1562	1562	0
66	20231019	183400	170077365	1562	1562	1562	1562	0
67	20231019	183300	170077365	1562	1562	1562	1562	0
68	20231019	183200	170077365	1562	1562	1562	1562	0
69	20231019	183100	170077365	1562	1562	1562	1562	0
70	20231019	183000	170077365	1562	1562	1562	1562	0
71	20231019	182900	170077365	1562	1562	1562	1562	0
72	20231019	182800	170077365	1562	1562	1562	1562	0
73	20231019	182700	170077365	1562	1562	1562	1562	0
74	20231019	182600	170077365	1562	1562	1562	1562	0
75	20231019	182500	170077365	1562	1562	1562	1562	0
76	20231019	182400	170077365	1562	1562	1562	1562	0
77	20231019	182300	170077365	1562	1562	1562	1562	0
78	20231019	182200	170077365	1562	1562	1562	1562	0
79	20231019	182100	170077365	1562	1562	1562	1562	0
80	20231019	182000	170077365	1562	1562	1562	1562	0
81	20231019	181900	170077365	1562	1562	1562	1562	0
82	20231019	181800	170077365	1562	1562	1562	1562	0
83	20231019	181700	170077365	1562	1562	1562	1562	0
84	20231019	181600	170077365	1562	1562	1562	1562	0
85	20231019	181500	170077365	1562	1562	1562	1562	0
86	20231019	181400	170077365	1562	1562	1562	1562	0
87	20231019	181300	170077365	1562	1562	1562	1562	0
88	20231019	181200	170077365	1562	1562	1562	1562	0
89	20231019	181100	170077365	1562	1562	1562	1562	0
90	20231019	181000	170077365	1562	1562	1562	1562	0
91	20231019	180900	170077365	1562	1562	1562	1562	0
92	20231019	180800	170077365	1562	1562	1562	1562	3449
93	20231019	180700	170077365	1562	1562	1562	1562	0
94	20231019	180600	170077365	1562	1562	1562	1562	0
95	20231019	180500	170077365	1562	1562	1562	1562	0
96	20231019	180400	170077365	1562	1562	1562	1562	0
97	20231019	180300	170077365	1562	1562	1562	1562	0
98	20231019	180200	170077365	1562	1562	1562	1562	0
99	20231019	180100	170077365	1562	1562	1562	1562	0
100	20231019	180000	170077365	1562	1562	1562	1562	0
101	20231019	175900	170077365	1562	1562	1562	1562	0
102	20231019	175800	170077365	1562	1562	1562	1562	0
103	20231019	175700	170077365	1562	1562	1562	1562	0
104	20231019	175600	170077365	1562	1562	1562	1562	0
105	20231019	175500	170077365	1562	1562	1562	1562	0
106	20231019	175400	170077365	1562	1562	1562	1562	0
107	20231019	175300	170077365	1562	1562	1562	1562	0
108	20231019	175200	170077365	1562	1562	1562	1562	0
109	20231019	175100	170077365	1562	1562	1562	1562	0
110	20231019	175000	170077365	1562	1562	1562	1562	0
111	20231019	174900	170077365	1562	1562	1562	1562	0
112	20231019	174800	170077365	1562	1562	1562	1562	0
113	20231019	174700	170077365	1562	1562	1562	1562	0
114	20231019	174600	170077365	1562	1562	1562	1562	0
115	20231019	174500	170077365	1562	1562	1562	1562	0
116	20231019	174400	170077365	1562	1562	1562	1562	0
117	20231019	174300	170077365	1562	1562	1562	1562	0
118	20231019	174200	170077365	1562	1562	1562	1562	0
119	20231019	174100	170077365	1562	1562	1562	1562	0
120	20231019	174000	170077365	1562	1562	1562	1562	0
121	20231019	173900	170077365	1562	1562	1562	1562	0
122	20231019	173800	170077365	1562	1562	1562	1562	3449
123	20231019	173700	170077365	1562	1562	1562	1562	0
124	20231019	173600	170077365	1562	1562	1562	1562	0
125	20231019	173500	170077365	1562	1562	1562	1562	0
126	20231019	173400	170077365	1562	1562	1562	1562	0
127	20231019	173300	170077365	1562	1562	1562	1562	0
128	20231019	173200	170077365	1562	1562	1562	1562	0
129	20231019	173100	170077365	1562	1562	1562	1562	0
130	20231019	173000	170077365	1562	1562	1562	1562	0
131	20231019	172900	170077365	1562	1562	1562	1562	0
132	20231019	172800	170077365	1562	1562	1562	1562	0
133	20231019	172700	170077365	1562	1562	1562	1562	0
134	20231019	172600	170077365	1562	1562	1562	1562	0
135	20231019	172500	170077365	1562	1562	1562	1562	0
136	20231019	172400	170077365	1562	1562	1562	1562	0
137	20231019	172300	170077365	1562	1562	1562	1562	0
138	20231019	172200	170077365	1562	1562	1562	1562	0
139	20231019	172100	170077365	1562	1562	1562	1562	0
140	20231019	172000	170077365	1562	1562	1562	1562	0
141	20231019	171900	170077365	1562	1562	1562	1562	0
142	20231019	171800	170077365	1562	1562	1562	1562	0
143	20231019	171700	170077365	1562	1562	1562	1562	0
144	20231019	171600	170077365	1562	1562	1562	1562	0
145	20231019	171500	170077365	1562	1562	1562	1562	0
146	20231019	171400	170077365	1562	1562	1562	1562	0
147	20231019	171300	170077365	1562	1562	1562	1562	0
148	20231019	171200	170077365	1562	1562	1562	1562	0
149	20231019	171100	170077365	1562	1562	1562	1562	0
150	20231019	171000	170077365	1562	1562	1562	1562	0
151	20231019	170900	170077365	1562	1562	1562	1562	0
152	20231019	170800	170077365	1562	1562	1562	1562	3449
153	20231019	170700	170077365	1562	1562	1562	1562	0
154	20231019	170600	170077365	1562	1562	1562	1562	0
155	20231019	170500	170077365	1562	1562	1562	1562	0
156	20231019	170400	170077365	1562	1562	1562	1562	0
157	20231019	170300	170077365	1562	1562	1562	1562	0
158	20231019	170200	170077365	1562	1562	1562	1562	0
159	20231019	170100	170077365	1562	1562	1562	1562	0
160	20231019	170000	170077365	1562	1562	1562	1562	0
161	20231019	165900	170077365	1562	1562	1562	1562	0
162	20231019	165800	170077365	1562	1562	1562	1562	0
163	20231019	165700	170077365	1562	1562	1562	1562	0
164	20231019	165600	170077365	1562	1562	1562	1562	0
165	20231019	165500	170077365	1562	1562	1562	1562	0
166	20231019	165400	170077365	1562	1562	1562	1562	0
167	20231019	165300	170077365	1562	1562	1562	1562	0
168	20231019	165200	170077365	1562	1562	1562	1562	0
169	20231019	165100	170077365	1562	1562	1562	1562	0
170	20231019	165000	170077365	1562	1562	1562	1562	0
171	20231019	164900	170077365	1562	1562	1562	1562	0
172	20231019	164800	170077365	1562	1562	1562	1562	0
173	20231019	164700	170077365	1562	1562	1562	1562	0
174	20231019	164600	170077365	1562	1562	1562	1562	0
175	20231019	164500	170077365	1562	1562	1562	1562	0
176	20231019	164400	170077365	1562	1562	1562	1562	0
177	20231019	164300	170077365	1562	1562	1562	1562	0
178	20231019	164200	170077365	1562	1562	1562	1562	0
179	20231019	164100	170077365	1562	1562	1562	1562	0
180	20231019	164000	170077365	1562	1562	1562	1562	0
181	20231019	163900	170077365	1562	1562	1562	1562	0
182	20231019	163800	170077365	1562	1562	1562	1562	3449
183	20231019	163700	170077365	1562	1562	1562	1562	0
184	20231019	163600	170077365	1562	1562	1562	1562	0
185	20231019	163500	170077365	1562	1562	1562	1562	0
186	20231019	163400	170077365	1562	1562	1562	1562	0
187	20231019	163300	170077365	1562	1562	1562	1562	0
188	20231019	163200	170077365	1562	1562	1562	1562	0
189	20231019	163100	170077365	1562	1562	1562	1562	0
190	20231019	163000	170077365	1562	1562	1562	1562	0
191	20231019	162900	170077365	1562	1562	1562	1562	0
192	20231019	162800	170077365	1562	1562	1562	1562	0
193	20231019	162700	170077365	1562	1562	1562	1562	0
194	20231019	162600	170077365	1562	1562	1562	1562	0
195	20231019	162500	170077365	1562	1562	1562	1562	0
196	20231019	162400	170077365	1562	1562	1562	1562	0
197	20231019	162300	170077365	1562	1562	1562	1562	0
198	20231019	162200	170077365	1562	1562	1562	1562	0
199	20231019	162100	170077365	1562	1562	1562	1562	0
200	20231019	162000	170077365	1562	1562	1562	1562	0
201	20231019	161900	170077365	1562	1562	1562	1562	0
202	20231019	161800	170077365	1562	1562	1562	1562	0
203	20231019	161700	170077365	1562	1562	1562	1562	0
204	20231019	161600	170077365	1562	1562	1562	1562	0
205	20231019	161500	170077365	1562	1562	1562	1562	0
206	20231019	161400	170077365	1562	1562	1562	1562	0
207	20231019	161300	170077365	1562	1562	1562	1562	0
208	20231019	161200	170077365	1562	1562	1562	1562	0
209	20231019	161100	170077365	1562	1562	1562	1562	0
210	20231019	161000	170077365	1562	1562	1562	1562	0
211	20231019	160900	170077365	1562	1562	1562	1562	0
212	20231019	160800	170077365	1562	1562	1562	1562	3449
213	20231019	160700	170077365	1562	1562	1562	1562	0
214	20231019	160600	170077365	1562	1562	1562	1562	0
215	20231019	160500	170077365	1562	1562	1562	1562	0
216	20231019	160400	170077365	1562	1562	1562	1562	0
217	20231019	160300	170077365	1562	1562	1562	1562	0
218	20231019	160200	170077365	1562	1562	1562	1562	0
219	20231019	160100	170077365	1562	1562	1562	1562	0
220	20231019	160000	170077365	1562	1562	1562	1562	0
221	20231019	155900	170077365	1562	1562	1562	1562	0
222	20231019	155800	170077365	1562	1562	1562	1562	0
223	20231019	155700	170077365	1562	1562	1562	1562	0
224	20231019	155600	170077365	1562	1562	1562	1562	0
225	20231019	155500	170077365	1562	1562	1562	1562	0
226	20231019	155400	170077365	1562	1562	1562	1562	0
227	20231019	155300	170077365	1562	1562	1562	1562	0
228	20231019	155200	170077365	1562	1562	1562	1562	0
229	20231019	155100	170077365	1562	1562	1562	1562	0
230	20231019	155000	170077365	1562	1562	1562	1562	0
231	20231019	154900	170077365	1562	1562	1562	1562	0
232	20231019	154800	170077365	1562	1562	1562	1562	0
233	20231019	154700	170077365	1562	1562	1562	1562	0
234	20231019	154600	170077365	1562	1562	1562	1562	0
235	20231019	154500	170077365	1562	1562	1562	1562	0
236	20231019	154400	170077365	1562	1562	1562	1562	0
237	20231019	154300	170077365	1562	1562	1562	1562	0
238	20231019	154200	170077365	1562	1562	1562	1562	0
239	20231019	154100	170077365	1562	1562	1562	1562	0
240	20231019	154000	170077365	1562	1562	1562	1562	0
241	20231019	153900	170077365	1562	1562	1562	1562	0
242	20231019	153800	170077365	1562	1562	1562	1562	3449
243	20231019	153700	170077365	1562	1562	1562	1562	0
244	20231019	153600	170077365	1562	1562	1562	1562	0
245	20231019	153500	170077365	1562	1562	1562	1562	0
246	20231019	153400	170077365	1562	1562	1562	1562	0
247	20231019	153300	170077365	1562	1562	1562	1562	0
248	20231019	153200	170077365	1562	1562	1562	1562	0
249	20231019	153100	170077365	1562	1562	1562	1562	0
250	20231019	153000	170077365	1562	1562	1562	1562	3449
251	20231019	152900	164690027	1571	1571	1571	1571	0
252	20231019	152800	164690027	1571	1571	1571	1571	0
253	20231019	152700	164690027	1571	1571	1571	1571	0
254	20231019	152600	164690027	1571	1571	1571	1571	0
255	20231019	152500	164690027	1571	1571	1571	1571	0
256	20231019	152400	164690027	1571	1571	1571	1571	0
257	20231019	152300	164690027	1571	1571	1571	1571	0
258	20231019	152200	164690027	1571	1571	1571	1571	0
259	20231019	152100	164690027	1571	1571	1571	1571	0
260	20231019	152000	164690027	1571	1571	1571	1571	0
261	20231019	151900	164690027	1571	1570	1571	1570	126
262	20231019	151800	164492204	1571	1571	1571	1571	6
263	20231019	151700	164482778	1571	1571	1571	1571	3
264	20231019	151600	164478065	1571	1571	1571	1571	0
265	20231019	151500	164478065	1571	1570	1571	1570	131
266	20231019	151400	164272390	1571	1571	1571	1571	0
267	20231019	151300	164272390	1571	1571	1571	1571	10
268	20231019	151200	164256680	1571	1571	1571	1571	0
269	20231019	151100	164256680	1571	1571	1571	1571	0
270	20231019	151000	164256680	1571	1571	1571	1571	0
271	20231019	150900	164256680	1571	1571	1571	1571	33
272	20231019	150800	164204837	1576	1576	1576	1576	0
273	20231019	150700	164204837	1576	1576	1576	1576	0
274	20231019	150600	164204837	1576	1576	1576	1576	0
275	20231019	150500	164204837	1576	1576	1576	1576	0
276	20231019	150400	164204837	1576	1576	1576	1576	0
277	20231019	150300	164204837	1576	1576	1576	1576	0
278	20231019	150200	164204837	1576	1576	1576	1576	0
279	20231019	150100	164204837	1576	1576	1576	1576	67
280	20231019	150000	164099245	1570	1570	1570	1570	113
281	20231019	145900	163921835	1570	1571	1571	1570	599
282	20231019	145800	162981340	1570	1570	1570	1570	0
283	20231019	145700	162981340	1570	1570	1570	1570	0
284	20231019	145600	162981340	1570	1570	1570	1570	0
285	20231019	145500	162981340	1570	1570	1570	1570	0
286	20231019	145400	162981340	1570	1570	1570	1570	0
287	20231019	145300	162981340	1570	1573	1573	1570	5000
288	20231019	145200	155129139	1573	1573	1573	1573	0
289	20231019	145100	155129139	1573	1573	1573	1573	0
290	20231019	145000	155129139	1573	1575	1575	1573	1500
291	20231019	144900	152769059	1575	1575	1575	1575	0
292	20231019	144800	152769059	1575	1575	1575	1575	0
293	20231019	144700	152769059	1575	1575	1575	1575	0
294	20231019	144600	152769059	1575	1575	1575	1575	2000
295	20231019	144500	149619059	1574	1574	1574	1574	0
296	20231019	144400	149619059	1574	1574	1574	1574	0
297	20231019	144300	149619059	1574	1574	1574	1574	0
298	20231019	144200	149619059	1574	1574	1574	1574	0
299	20231019	144100	149619059	1574	1574	1574	1574	7
300	20231019	144000	149608041	1574	1574	1574	1574	0
301	20231019	143900	149608041	1574	1574	1574	1574	0
302	20231019	143800	149608041	1574	1574	1574	1574	0
303	20231019	143700	149608041	1574	1574	1574	1574	1
304	20231019	143600	149606467	1573	1573	1573	1573	0
305	20231019	143500	149606467	1573	1573	1573	1573	0
306	20231019	143400	149606467	1573	1573	1573	1573	0
307	20231019	143300	149606467	1573	1573	1573	1573	0
308	20231019	143200	149606467	1573	1573	1573	1573	0
309	20231019	143100	149606467	1573	1573	1573	1573	0
310	20231019	143000	149606467	1573	1573	1573	1573	0
311	20231019	142900	149606467	1573	1573	1573	1573	0
312	20231019	142800	149606467	1573	1573	1573	1573	50
313	20231019	142700	149527817	1573	1580	1580	1573	1500
314	20231019	142600	147166739	1581	1581	1581	1581	0
315	20231019	142500	147166739	1581	1581	1581	1581	0
316	20231019	142400	147166739	1581	1581	1581	1581	0
317	20231019	142300	147166739	1581	1581	1581	1581	20
318	20231019	142200	147135119	1582	1582	1582	1582	0
319	20231019	142100	147135119	1582	1582	1582	1582	0
320	20231019	142000	147135119	1582	1582	1582	1582	0
321	20231019	141900	147135119	1582	1582	1582	1582	0
322	20231019	141800	147135119	1582	1582	1582	1582	0
323	20231019	141700	147135119	1582	1582	1582	1582	0
324	20231019	141600	147135119	1582	1582	1582	1582	0
325	20231019	141500	147135119	1582	1582	1582	1582	0
326	20231019	141400	147135119	1582	1582	1582	1582	0
327	20231019	141300	147135119	1582	1582	1582	1582	0
328	20231019	141200	147135119	1582	1582	1582	1582	0
329	20231019	141100	147135119	1582	1582	1582	1582	0
330	20231019	141000	147135119	1582	1584	1584	1582	1452
331	20231019	140900	144835855	1588	1588	1588	1588	0
332	20231019	140800	144835855	1588	1588	1588	1588	0
333	20231019	140700	144835855	1588	1588	1588	1588	0
334	20231019	140600	144835855	1588	1588	1588	1588	0
335	20231019	140500	144835855	1588	1588	1588	1588	0
336	20231019	140400	144835855	1588	1588	1588	1588	0
337	20231019	140300	144835855	1588	1588	1588	1588	0
338	20231019	140200	144835855	1588	1588	1588	1588	0
339	20231019	140100	144835855	1588	1588	1588	1588	500
340	20231019	140000	144041855	1582	1582	1582	1582	0
341	20231019	135900	144041855	1582	1582	1582	1582	1
342	20231019	135800	144040273	1589	1589	1589	1589	0
343	20231019	135700	144040273	1589	1589	1589	1589	24
344	20231019	135600	144002137	1589	1589	1589	1589	0
345	20231019	135500	144002137	1589	1589	1589	1589	1
346	20231019	135400	144000548	1589	1589	1589	1589	0
347	20231019	135300	144000548	1589	1589	1589	1589	0
348	20231019	135200	144000548	1589	1588	1589	1588	28
349	20231019	135100	143956079	1584	1584	1584	1584	0
350	20231019	135000	143956079	1584	1584	1584	1584	0
351	20231019	134900	143956079	1584	1584	1584	1584	12
352	20231019	134800	143937071	1584	1584	1584	1584	48
353	20231019	134700	143861039	1584	1584	1584	1584	0
354	20231019	134600	143861039	1584	1584	1584	1584	1
355	20231019	134500	143859455	1573	1573	1573	1573	0
356	20231019	134400	143859455	1573	1573	1573	1573	0
357	20231019	134300	143859455	1573	1573	1573	1573	0
358	20231019	134200	143859455	1573	1573	1573	1573	0
359	20231019	134100	143859455	1573	1573	1573	1573	0
360	20231019	134000	143859455	1573	1573	1573	1573	0
361	20231019	133900	143859455	1573	1573	1573	1573	0
362	20231019	133800	143859455	1573	1573	1573	1573	0
363	20231019	133700	143859455	1573	1583	1583	1573	1800
364	20231019	133600	141025473	1585	1585	1585	1585	0
365	20231019	133500	141025473	1585	1585	1585	1585	1
366	20231019	133400	141023888	1575	1575	1575	1575	0
367	20231019	133300	141023888	1575	1575	1575	1575	0
368	20231019	133200	141023888	1575	1575	1575	1575	0
369	20231019	133100	141023888	1575	1575	1575	1575	0
370	20231019	133000	141023888	1575	1589	1589	1575	3792
371	20231019	132900	135042826	1585	1585	1585	1585	0
372	20231019	132800	135042826	1585	1585	1585	1585	0
373	20231019	132700	135042826	1585	1585	1585	1585	0
374	20231019	132600	135042826	1585	1585	1585	1585	1476
375	20231019	132500	132703366	1591	1591	1591	1591	0
376	20231019	132400	132703366	1591	1591	1591	1591	0
377	20231019	132300	132703366	1591	1591	1591	1591	0
378	20231019	132200	132703366	1591	1591	1591	1591	0
379	20231019	132100	132703366	1591	1591	1591	1591	0
380	20231019	132000	132703366	1591	1591	1591	1591	0
381	20231019	131900	132703366	1591	1591	1591	1591	0
382	20231019	131800	132703366	1591	1591	1591	1591	0
383	20231019	131700	132703366	1591	1585	1591	1585	549
384	20231019	131600	131833135	1585	1585	1585	1585	0
385	20231019	131500	131833135	1585	1585	1585	1585	0
386	20231019	131400	131833135	1585	1585	1585	1585	724
387	20231019	131300	130685595	1585	1585	1585	1585	0
388	20231019	131200	130685595	1585	1587	1587	1585	1213
389	20231019	131100	128762981	1592	1592	1592	1592	0
390	20231019	131000	128762981	1592	1592	1592	1592	0
391	20231019	130900	128762981	1592	1592	1592	1592	0
392	20231019	130800	128762981	1592	1592	1592	1592	0
393	20231019	130700	128762981	1592	1592	1592	1592	3
394	20231019	130600	128758205	1592	1592	1592	1592	0
395	20231019	130500	128758205	1592	1592	1592	1592	0
396	20231019	130400	128758205	1592	1592	1592	1592	0
397	20231019	130300	128758205	1592	1592	1592	1592	2
398	20231019	130200	128755021	1592	1585	1592	1585	92
399	20231019	130100	128608981	1585	1585	1585	1585	0
400	20231019	130000	128608981	1585	1585	1585	1585	0
401	20231019	125900	128608981	1585	1585	1585	1585	0
402	20231019	125800	128608981	1585	1585	1585	1585	0
403	20231019	125700	128608981	1585	1585	1585	1585	0
404	20231019	125600	128608981	1585	1585	1585	1585	0
405	20231019	125500	128608981	1585	1585	1585	1585	0
406	20231019	125400	128608981	1585	1585	1585	1585	1
407	20231019	125300	128607396	1585	1585	1585	1585	0
408	20231019	125200	128607396	1585	1585	1585	1585	0
409	20231019	125100	128607396	1585	1585	1585	1585	4
410	20231019	125000	128601056	1576	1576	1576	1576	32
411	20231019	124900	128550624	1585	1579	1585	1576	2001
412	20231019	124800	125394879	1579	1579	1579	1579	0
413	20231019	124700	125394879	1579	1579	1579	1579	0
414	20231019	124600	125394879	1579	1579	1579	1579	436
415	20231019	124500	124706435	1577	1577	1577	1577	0
416	20231019	124400	124706435	1577	1577	1577	1577	0
417	20231019	124300	124706435	1577	1577	1577	1577	0
418	20231019	124200	124706435	1577	1577	1577	1577	0
419	20231019	124100	124706435	1577	1578	1578	1577	183
420	20231019	124000	124417841	1579	1579	1579	1579	3
421	20231019	123900	124413104	1579	1579	1579	1579	3
422	20231019	123800	124408367	1579	1579	1579	1579	100
423	20231019	123700	124250467	1579	1579	1579	1579	0
424	20231019	123600	124250467	1579	1579	1579	1579	316
425	20231019	123500	123751503	1579	1579	1579	1579	0
426	20231019	123400	123751503	1579	1579	1579	1579	200
427	20231019	123300	123435703	1579	1579	1579	1579	143
428	20231019	123200	123209906	1577	1577	1577	1577	0
429	20231019	123100	123209906	1577	1577	1577	1577	0
430	20231019	123000	123209906	1577	1577	1577	1577	18
431	20231019	122900	123181520	1577	1577	1577	1577	0
432	20231019	122800	123181520	1577	1577	1577	1577	0
433	20231019	122700	123181520	1577	1577	1577	1577	0
434	20231019	122600	123181520	1577	1577	1577	1577	706
435	20231019	122500	122068158	1576	1576	1576	1576	0
436	20231019	122400	122068158	1576	1576	1576	1576	0
437	20231019	122300	122068158	1576	1576	1576	1576	0
438	20231019	122200	122068158	1576	1576	1576	1576	0
439	20231019	122100	122068158	1576	1576	1576	1576	0
440	20231019	122000	122068158	1576	1576	1576	1576	0
441	20231019	121900	122068158	1576	1577	1577	1576	1727
442	20231019	121800	119345090	1578	1578	1578	1578	0
443	20231019	121700	119345090	1578	1578	1578	1578	342
444	20231019	121600	118805414	1579	1579	1579	1579	0
445	20231019	121500	118805414	1579	1579	1579	1579	0
446	20231019	121400	118805414	1579	1579	1579	1579	151
447	20231019	121300	118566985	1579	1579	1579	1579	518
448	20231019	121200	117749063	1579	1579	1579	1579	1
449	20231019	121100	117747484	1579	1579	1579	1579	0
450	20231019	121000	117747484	1579	1579	1579	1579	400
451	20231019	120900	117115884	1579	1579	1579	1579	0
452	20231019	120800	117115884	1579	1579	1579	1579	0
453	20231019	120700	117115884	1579	1579	1579	1579	0
454	20231019	120600	117115884	1579	1579	1579	1579	0
455	20231019	120500	117115884	1579	1579	1579	1579	400
456	20231019	120400	116484284	1579	1579	1579	1579	530
457	20231019	120300	115647414	1578	1578	1578	1578	212
458	20231019	120200	115312878	1577	1577	1577	1577	0
459	20231019	120100	115312878	1577	1577	1577	1577	0
460	20231019	120000	115312878	1577	1577	1577	1577	0
461	20231019	115900	115312878	1577	1577	1577	1577	0
462	20231019	115800	115312878	1577	1577	1577	1577	1
463	20231019	115700	115311301	1575	1575	1575	1575	0
464	20231019	115600	115311301	1575	1575	1575	1575	0
465	20231019	115500	115311301	1575	1575	1575	1575	0
466	20231019	115400	115311301	1575	1575	1575	1575	0
467	20231019	115300	115311301	1575	1577	1577	1575	1300
468	20231019	115200	113262457	1577	1578	1578	1577	200
469	20231019	115100	112947054	1577	1577	1577	1577	200
470	20231019	115000	112631654	1577	1577	1577	1577	820
471	20231019	114900	111338514	1575	1575	1575	1575	0
472	20231019	114800	111338514	1575	1575	1575	1575	0
473	20231019	114700	111338514	1575	1575	1575	1575	0
474	20231019	114600	111338514	1575	1578	1578	1575	1200
475	20231019	114500	109448121	1577	1577	1577	1577	0
476	20231019	114400	109448121	1577	1577	1578	1577	530
477	20231019	114300	108612271	1576	1576	1576	1576	0
478	20231019	114200	108612271	1576	1577	1577	1576	150
479	20231019	114100	108375808	1576	1578	1578	1576	400
480	20231019	114000	107745278	1594	1578	1594	1577	1218
481	20231019	113900	105820605	1578	1578	1578	1578	0
482	20231019	113800	105820605	1578	1581	1581	1578	2112
483	20231019	113700	102487623	1581	1581	1581	1581	5
484	20231019	113600	102479718	1577	1577	1577	1577	0
485	20231019	113500	102479718	1577	1577	1577	1577	0
486	20231019	113400	102479718	1577	1577	1577	1577	0
487	20231019	113300	102479718	1577	1577	1577	1577	0
488	20231019	113200	102479718	1577	1577	1577	1577	0
489	20231019	113100	102479718	1577	1577	1577	1577	458
490	20231019	113000	101757452	1577	1577	1577	1577	1142
491	20231019	112900	99956518	1577	1581	1581	1577	4279
492	20231019	112800	93201008	1580	1586	1586	1580	5000
493	20231019	112700	85293660	1583	1583	1583	1583	0
494	20231019	112600	85293660	1583	1596	1596	1583	5000
495	20231019	112500	77368829	1596	1596	1596	1596	28
496	20231019	112400	77324141	1596	1596	1596	1596	700
497	20231019	112300	76206941	1595	1595	1595	1595	0
498	20231019	112200	76206941	1595	1595	1595	1595	39
499	20231019	112100	76144736	1596	1600	1600	1596	1296
500	20231019	112000	74075538	1596	1596	1596	1596	0
501	20231019	111900	74075538	1596	1596	1596	1596	0
502	20231019	111800	74075538	1596	1596	1596	1596	29
503	20231019	111700	74029254	1596	1596	1596	1596	1
504	20231019	111600	74027658	1597	1597	1597	1597	0
505	20231019	111500	74027658	1597	1597	1597	1597	3
506	20231019	111400	74022867	1597	1591	1597	1591	5116
507	20231019	111300	65864803	1588	1588	1588	1588	0
508	20231019	111200	65864803	1588	1588	1588	1588	1
509	20231019	111100	65863215	1590	1590	1590	1590	100
510	20231019	111000	65704215	1590	1590	1590	1590	0
511	20231019	110900	65704215	1590	1590	1590	1590	4
512	20231019	110800	65697855	1590	1590	1591	1590	10
513	20231019	110700	65681949	1591	1591	1591	1591	103
514	20231019	110600	65518076	1591	1591	1591	1591	0
515	20231019	110500	65518076	1591	1591	1591	1591	0
516	20231019	110400	65518076	1591	1591	1591	1591	66
517	20231019	110300	65413070	1591	1591	1591	1591	1
518	20231019	110200	65411479	1588	1588	1588	1588	0
519	20231019	110100	65411479	1588	1590	1590	1588	33
520	20231019	110000	65359013	1589	1589	1589	1589	384
521	20231019	105900	64748837	1590	1590	1590	1590	502
522	20231019	105800	63950657	1590	1590	1590	1590	115
523	20231019	105700	63767807	1590	1590	1590	1590	76
524	20231019	105600	63646967	1591	1591	1591	1591	53
525	20231019	105500	63562644	1594	1594	1594	1594	0
526	20231019	105400	63562644	1594	1594	1594	1594	45
527	20231019	105300	63490914	1596	1596	1596	1596	0
528	20231019	105200	63490914	1596	1596	1596	1596	200
529	20231019	105100	63171714	1596	1596	1596	1596	316
530	20231019	105000	62667378	1596	1596	1596	1596	0
531	20231019	104900	62667378	1596	1595	1596	1595	254
532	20231019	104800	62262240	1596	1595	1596	1595	97
533	20231019	104700	62107522	1596	1597	1597	1596	253
534	20231019	104600	61703715	1597	1599	1599	1597	2306
535	20231019	104500	58020768	1597	1597	1597	1597	0
536	20231019	104400	58020768	1597	1600	1600	1597	1500
537	20231019	104300	55623658	1600	1602	1602	1600	1326
538	20231019	104200	53501682	1614	1614	1616	1613	40
539	20231019	104100	53437114	1611	1612	1613	1611	40
540	20231019	104000	53372615	1601	1614	1614	1601	220
541	20231019	103900	53020265	1601	1601	1601	1601	0
542	20231019	103800	53020265	1601	1601	1601	1601	100
543	20231019	103700	52860165	1601	1601	1601	1601	309
544	20231019	103600	52365456	1617	1617	1617	1617	0
545	20231019	103500	52365456	1617	1617	1617	1617	0
546	20231019	103400	52365456	1617	1617	1617	1617	0
547	20231019	103300	52365456	1617	1617	1617	1617	0
548	20231019	103200	52365456	1617	1617	1617	1617	0
549	20231019	103100	52365456	1617	1617	1617	1617	3
550	20231019	103000	52360605	1599	1599	1599	1599	0
551	20231019	102900	52360605	1599	1618	1618	1599	8002
552	20231019	102800	39561460	1600	1602	1602	1600	1500
553	20231019	102700	37161247	1618	1618	1618	1618	1
554	20231019	102600	37159629	1600	1611	1611	1600	4000
555	20231019	102500	30749377	1619	1619	1619	1619	11
556	20231019	102400	30731568	1619	1619	1619	1619	0
557	20231019	102300	30731568	1619	1619	1619	1619	101
558	20231019	102200	30568049	1610	1610	1610	1610	0
559	20231019	102100	30568049	1610	1610	1610	1610	2000
560	20231019	102000	27348049	1608	1608	1608	1608	0
561	20231019	101900	27348049	1608	1608	1608	1608	0
562	20231019	101800	27348049	1608	1608	1608	1608	0
563	20231019	101700	27348049	1608	1608	1608	1608	0
564	20231019	101600	27348049	1608	1608	1608	1608	0
565	20231019	101500	27348049	1608	1608	1608	1608	0
566	20231019	101400	27348049	1608	1608	1608	1608	0
567	20231019	101300	27348049	1608	1611	1611	1607	2176
568	20231019	101200	23850185	1633	1633	1633	1633	100
569	20231019	101100	23686885	1633	1633	1633	1633	0
570	20231019	101000	23686885	1633	1633	1633	1633	0
571	20231019	100900	23686885	1633	1619	1633	1619	315
572	20231019	100800	23174475	1629	1621	1629	1621	2000
573	20231019	100700	19919563	1621	1621	1621	1621	0
574	20231019	100600	19919563	1621	1621	1621	1621	0
575	20231019	100500	19919563	1621	1621	1621	1621	0
576	20231019	100400	19919563	1621	1621	1621	1621	0
577	20231019	100300	19919563	1621	1621	1621	1621	0
578	20231019	100200	19919563	1621	1621	1621	1621	0
579	20231019	100100	19919563	1621	1621	1621	1621	0
580	20231019	100000	19919563	1621	1621	1621	1621	0
581	20231019	095900	19919563	1621	1621	1621	1621	0
582	20231019	095800	19919563	1621	1621	1621	1621	0
583	20231019	095700	19919563	1621	1621	1621	1621	1
584	20231019	095600	19917942	1607	1607	1607	1607	0
585	20231019	095500	19917942	1607	1617	1617	1607	260
586	20231019	095400	19498262	1606	1606	1606	1606	0
587	20231019	095300	19498262	1606	1606	1606	1606	53
588	20231019	095200	19413144	1617	1617	1617	1617	0
589	20231019	095100	19413144	1617	1617	1617	1617	0
590	20231019	095000	19413144	1617	1617	1617	1617	0
591	20231019	094900	19413144	1617	1617	1617	1617	0
592	20231019	094800	19413144	1617	1617	1617	1617	0
593	20231019	094700	19413144	1617	1616	1617	1616	33
594	20231019	094600	19359804	1606	1606	1606	1606	0
595	20231019	094500	19359804	1606	1606	1606	1606	0
596	20231019	094400	19359804	1606	1606	1606	1606	0
597	20231019	094300	19359804	1606	1606	1606	1606	1
598	20231019	094200	19358198	1607	1608	1608	1607	10
599	20231019	094100	19342126	1607	1607	1607	1607	0
600	20231019	094000	19342126	1607	1617	1617	1607	605
601	20231019	093900	18369767	1606	1606	1606	1606	602
602	20231019	093800	17402955	1606	1606	1606	1606	61
603	20231019	093700	17304989	1606	1606	1606	1606	0
604	20231019	093600	17304989	1606	1617	1617	1606	11
605	20231019	093500	17287213	1617	1617	1617	1617	0
606	20231019	093400	17287213	1617	1617	1617	1617	3
607	20231019	093300	17282362	1617	1616	1617	1616	40
608	20231019	093200	17217717	1616	1616	1616	1616	1
609	20231019	093100	17216101	1616	1616	1616	1616	0
610	20231019	093000	17216101	1616	1616	1616	1616	1
611	20231019	092900	17214485	1616	1616	1616	1616	1
612	20231019	092800	17212869	1597	1597	1597	1597	0
613	20231019	092700	17212869	1597	1597	1597	1597	0
614	20231019	092600	17212869	1597	1608	1608	1597	2275
615	20231019	092500	13566814	1608	1608	1608	1608	0
616	20231019	092400	13566814	1608	1608	1608	1608	100
617	20231019	092300	13406014	1607	1607	1607	1607	0
618	20231019	092200	13406014	1607	1607	1607	1607	0
619	20231019	092100	13406014	1607	1607	1607	1607	0
620	20231019	092000	13406014	1607	1607	1607	1607	0
621	20231019	091900	13406014	1607	1607	1607	1607	400
622	20231019	091800	12763214	1606	1606	1606	1606	44
623	20231019	091700	12692550	1604	1604	1604	1604	100
624	20231019	091600	12532150	1601	1603	1603	1601	500
625	20231019	091500	11731379	1623	1623	1623	1623	0
626	20231019	091400	11731379	1623	1622	1623	1622	13
627	20231019	091300	11710281	1622	1622	1622	1622	201
628	20231019	091200	11384259	1623	1621	1623	1621	1100
629	20231019	091100	9599632	1623	1623	1623	1623	0
630	20231019	091000	9599632	1623	1601	1623	1600	1285
631	20231019	090900	7532947	1611	1611	1611	1611	1000
632	20231019	090800	5921947	1600	1600	1600	1600	825
633	20231019	090700	4601947	1600	1599	1600	1599	570
634	20231019	090600	3689958	1600	1616	1616	1599	1961
635	20231019	090500	534872	1623	1617	1629	1617	292
636	20231019	090400	61954	1629	1629	1629	1629	10
637	20231019	090300	45664	1630	1630	1630	1630	0
638	20231019	090200	45664	1630	1630	1630	1630	0
639	20231019	090100	45664	1630	1630	1630	1630	0
640	20231019	090000	45664	1630	1633	1633	1630	28