KissMeData/340440/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204200	366441387	1798	1798	1798	1798	2265
3	20231019	204100	366441387	1798	1798	1798	1798	0
4	20231019	204000	366441387	1798	1798	1798	1798	0
5	20231019	203900	366441387	1798	1798	1798	1798	0
6	20231019	203800	366441387	1798	1798	1798	1798	0
7	20231019	203700	366441387	1798	1798	1798	1798	0
8	20231019	203600	366441387	1798	1798	1798	1798	0
9	20231019	203500	366441387	1798	1798	1798	1798	0
10	20231019	203400	366441387	1798	1798	1798	1798	0
11	20231019	203300	366441387	1798	1798	1798	1798	0
12	20231019	203200	366441387	1798	1798	1798	1798	0
13	20231019	203100	366441387	1798	1798	1798	1798	0
14	20231019	203000	366441387	1798	1798	1798	1798	0
15	20231019	202900	366441387	1798	1798	1798	1798	0
16	20231019	202800	366441387	1798	1798	1798	1798	0
17	20231019	202700	366441387	1798	1798	1798	1798	0
18	20231019	202600	366441387	1798	1798	1798	1798	0
19	20231019	202500	366441387	1798	1798	1798	1798	0
20	20231019	202400	366441387	1798	1798	1798	1798	0
21	20231019	202300	366441387	1798	1798	1798	1798	0
22	20231019	202200	366441387	1798	1798	1798	1798	0
23	20231019	202100	366441387	1798	1798	1798	1798	0
24	20231019	202000	366441387	1798	1798	1798	1798	0
25	20231019	201900	366441387	1798	1798	1798	1798	0
26	20231019	201800	366441387	1798	1798	1798	1798	0
27	20231019	201700	366441387	1798	1798	1798	1798	0
28	20231019	201600	366441387	1798	1798	1798	1798	0
29	20231019	201500	366441387	1798	1798	1798	1798	0
30	20231019	201400	366441387	1798	1798	1798	1798	0
31	20231019	201300	366441387	1798	1798	1798	1798	0
32	20231019	201200	366441387	1798	1798	1798	1798	2265
33	20231019	201100	366441387	1798	1798	1798	1798	0
34	20231019	201000	366441387	1798	1798	1798	1798	0
35	20231019	200900	366441387	1798	1798	1798	1798	0
36	20231019	200800	366441387	1798	1798	1798	1798	0
37	20231019	200700	366441387	1798	1798	1798	1798	0
38	20231019	200600	366441387	1798	1798	1798	1798	0
39	20231019	200500	366441387	1798	1798	1798	1798	0
40	20231019	200400	366441387	1798	1798	1798	1798	0
41	20231019	200300	366441387	1798	1798	1798	1798	0
42	20231019	200200	366441387	1798	1798	1798	1798	0
43	20231019	200100	366441387	1798	1798	1798	1798	0
44	20231019	200000	366441387	1798	1798	1798	1798	0
45	20231019	195900	366441387	1798	1798	1798	1798	0
46	20231019	195800	366441387	1798	1798	1798	1798	0
47	20231019	195700	366441387	1798	1798	1798	1798	0
48	20231019	195600	366441387	1798	1798	1798	1798	0
49	20231019	195500	366441387	1798	1798	1798	1798	0
50	20231019	195400	366441387	1798	1798	1798	1798	0
51	20231019	195300	366441387	1798	1798	1798	1798	0
52	20231019	195200	366441387	1798	1798	1798	1798	0
53	20231019	195100	366441387	1798	1798	1798	1798	0
54	20231019	195000	366441387	1798	1798	1798	1798	0
55	20231019	194900	366441387	1798	1798	1798	1798	0
56	20231019	194800	366441387	1798	1798	1798	1798	0
57	20231019	194700	366441387	1798	1798	1798	1798	0
58	20231019	194600	366441387	1798	1798	1798	1798	0
59	20231019	194500	366441387	1798	1798	1798	1798	0
60	20231019	194400	366441387	1798	1798	1798	1798	0
61	20231019	194300	366441387	1798	1798	1798	1798	0
62	20231019	194200	366441387	1798	1798	1798	1798	2265
63	20231019	194100	366441387	1798	1798	1798	1798	0
64	20231019	194000	366441387	1798	1798	1798	1798	0
65	20231019	193900	366441387	1798	1798	1798	1798	0
66	20231019	193800	366441387	1798	1798	1798	1798	0
67	20231019	193700	366441387	1798	1798	1798	1798	0
68	20231019	193600	366441387	1798	1798	1798	1798	0
69	20231019	193500	366441387	1798	1798	1798	1798	0
70	20231019	193400	366441387	1798	1798	1798	1798	0
71	20231019	193300	366441387	1798	1798	1798	1798	0
72	20231019	193200	366441387	1798	1798	1798	1798	0
73	20231019	193100	366441387	1798	1798	1798	1798	0
74	20231019	193000	366441387	1798	1798	1798	1798	0
75	20231019	192900	366441387	1798	1798	1798	1798	0
76	20231019	192800	366441387	1798	1798	1798	1798	0
77	20231019	192700	366441387	1798	1798	1798	1798	0
78	20231019	192600	366441387	1798	1798	1798	1798	0
79	20231019	192500	366441387	1798	1798	1798	1798	0
80	20231019	192400	366441387	1798	1798	1798	1798	0
81	20231019	192300	366441387	1798	1798	1798	1798	0
82	20231019	192200	366441387	1798	1798	1798	1798	0
83	20231019	192100	366441387	1798	1798	1798	1798	0
84	20231019	192000	366441387	1798	1798	1798	1798	0
85	20231019	191900	366441387	1798	1798	1798	1798	0
86	20231019	191800	366441387	1798	1798	1798	1798	0
87	20231019	191700	366441387	1798	1798	1798	1798	0
88	20231019	191600	366441387	1798	1798	1798	1798	0
89	20231019	191500	366441387	1798	1798	1798	1798	0
90	20231019	191400	366441387	1798	1798	1798	1798	0
91	20231019	191300	366441387	1798	1798	1798	1798	0
92	20231019	191200	366441387	1798	1798	1798	1798	2265
93	20231019	191100	366441387	1798	1798	1798	1798	0
94	20231019	191000	366441387	1798	1798	1798	1798	0
95	20231019	190900	366441387	1798	1798	1798	1798	0
96	20231019	190800	366441387	1798	1798	1798	1798	0
97	20231019	190700	366441387	1798	1798	1798	1798	0
98	20231019	190600	366441387	1798	1798	1798	1798	0
99	20231019	190500	366441387	1798	1798	1798	1798	0
100	20231019	190400	366441387	1798	1798	1798	1798	0
101	20231019	190300	366441387	1798	1798	1798	1798	0
102	20231019	190200	366441387	1798	1798	1798	1798	0
103	20231019	190100	366441387	1798	1798	1798	1798	0
104	20231019	190000	366441387	1798	1798	1798	1798	0
105	20231019	185900	366441387	1798	1798	1798	1798	0
106	20231019	185800	366441387	1798	1798	1798	1798	0
107	20231019	185700	366441387	1798	1798	1798	1798	0
108	20231019	185600	366441387	1798	1798	1798	1798	0
109	20231019	185500	366441387	1798	1798	1798	1798	0
110	20231019	185400	366441387	1798	1798	1798	1798	0
111	20231019	185300	366441387	1798	1798	1798	1798	0
112	20231019	185200	366441387	1798	1798	1798	1798	0
113	20231019	185100	366441387	1798	1798	1798	1798	0
114	20231019	185000	366441387	1798	1798	1798	1798	0
115	20231019	184900	366441387	1798	1798	1798	1798	0
116	20231019	184800	366441387	1798	1798	1798	1798	0
117	20231019	184700	366441387	1798	1798	1798	1798	0
118	20231019	184600	366441387	1798	1798	1798	1798	0
119	20231019	184500	366441387	1798	1798	1798	1798	0
120	20231019	184400	366441387	1798	1798	1798	1798	0
121	20231019	184300	366441387	1798	1798	1798	1798	0
122	20231019	184200	366441387	1798	1798	1798	1798	2265
123	20231019	184100	366441387	1798	1798	1798	1798	0
124	20231019	184000	366441387	1798	1798	1798	1798	0
125	20231019	183900	366441387	1798	1798	1798	1798	0
126	20231019	183800	366441387	1798	1798	1798	1798	0
127	20231019	183700	366441387	1798	1798	1798	1798	0
128	20231019	183600	366441387	1798	1798	1798	1798	0
129	20231019	183500	366441387	1798	1798	1798	1798	0
130	20231019	183400	366441387	1798	1798	1798	1798	0
131	20231019	183300	366441387	1798	1798	1798	1798	0
132	20231019	183200	366441387	1798	1798	1798	1798	0
133	20231019	183100	366441387	1798	1798	1798	1798	0
134	20231019	183000	366441387	1798	1798	1798	1798	0
135	20231019	182900	366441387	1798	1798	1798	1798	0
136	20231019	182800	366441387	1798	1798	1798	1798	0
137	20231019	182700	366441387	1798	1798	1798	1798	0
138	20231019	182600	366441387	1798	1798	1798	1798	0
139	20231019	182500	366441387	1798	1798	1798	1798	0
140	20231019	182400	366441387	1798	1798	1798	1798	0
141	20231019	182300	366441387	1798	1798	1798	1798	0
142	20231019	182200	366441387	1798	1798	1798	1798	0
143	20231019	182100	366441387	1798	1798	1798	1798	0
144	20231019	182000	366441387	1798	1798	1798	1798	0
145	20231019	181900	366441387	1798	1798	1798	1798	0
146	20231019	181800	366441387	1798	1798	1798	1798	0
147	20231019	181700	366441387	1798	1798	1798	1798	0
148	20231019	181600	366441387	1798	1798	1798	1798	0
149	20231019	181500	366441387	1798	1798	1798	1798	0
150	20231019	181400	366441387	1798	1798	1798	1798	0
151	20231019	181300	366441387	1798	1798	1798	1798	0
152	20231019	181200	366441387	1798	1798	1798	1798	2265
153	20231019	181100	366441387	1798	1798	1798	1798	0
154	20231019	181000	366441387	1798	1798	1798	1798	0
155	20231019	180900	366441387	1798	1798	1798	1798	0
156	20231019	180800	366441387	1798	1798	1798	1798	0
157	20231019	180700	366441387	1798	1798	1798	1798	0
158	20231019	180600	366441387	1798	1798	1798	1798	0
159	20231019	180500	366441387	1798	1798	1798	1798	0
160	20231019	180400	366441387	1798	1798	1798	1798	0
161	20231019	180300	366441387	1798	1798	1798	1798	0
162	20231019	180200	366441387	1798	1798	1798	1798	0
163	20231019	180100	366441387	1798	1798	1798	1798	0
164	20231019	180000	366441387	1798	1798	1798	1798	0
165	20231019	175900	366441387	1798	1798	1798	1798	0
166	20231019	175800	366441387	1798	1798	1798	1798	0
167	20231019	175700	366441387	1798	1798	1798	1798	0
168	20231019	175600	366441387	1798	1798	1798	1798	0
169	20231019	175500	366441387	1798	1798	1798	1798	0
170	20231019	175400	366441387	1798	1798	1798	1798	0
171	20231019	175300	366441387	1798	1798	1798	1798	0
172	20231019	175200	366441387	1798	1798	1798	1798	0
173	20231019	175100	366441387	1798	1798	1798	1798	0
174	20231019	175000	366441387	1798	1798	1798	1798	0
175	20231019	174900	366441387	1798	1798	1798	1798	0
176	20231019	174800	366441387	1798	1798	1798	1798	0
177	20231019	174700	366441387	1798	1798	1798	1798	0
178	20231019	174600	366441387	1798	1798	1798	1798	0
179	20231019	174500	366441387	1798	1798	1798	1798	0
180	20231019	174400	366441387	1798	1798	1798	1798	0
181	20231019	174300	366441387	1798	1798	1798	1798	0
182	20231019	174200	366441387	1798	1798	1798	1798	2265
183	20231019	174100	366441387	1798	1798	1798	1798	0
184	20231019	174000	366441387	1798	1798	1798	1798	0
185	20231019	173900	366441387	1798	1798	1798	1798	0
186	20231019	173800	366441387	1798	1798	1798	1798	0
187	20231019	173700	366441387	1798	1798	1798	1798	0
188	20231019	173600	366441387	1798	1798	1798	1798	0
189	20231019	173500	366441387	1798	1798	1798	1798	0
190	20231019	173400	366441387	1798	1798	1798	1798	0
191	20231019	173300	366441387	1798	1798	1798	1798	0
192	20231019	173200	366441387	1798	1798	1798	1798	0
193	20231019	173100	366441387	1798	1798	1798	1798	0
194	20231019	173000	366441387	1798	1798	1798	1798	0
195	20231019	172900	366441387	1798	1798	1798	1798	0
196	20231019	172800	366441387	1798	1798	1798	1798	0
197	20231019	172700	366441387	1798	1798	1798	1798	0
198	20231019	172600	366441387	1798	1798	1798	1798	0
199	20231019	172500	366441387	1798	1798	1798	1798	0
200	20231019	172400	366441387	1798	1798	1798	1798	0
201	20231019	172300	366441387	1798	1798	1798	1798	0
202	20231019	172200	366441387	1798	1798	1798	1798	0
203	20231019	172100	366441387	1798	1798	1798	1798	0
204	20231019	172000	366441387	1798	1798	1798	1798	0
205	20231019	171900	366441387	1798	1798	1798	1798	0
206	20231019	171800	366441387	1798	1798	1798	1798	0
207	20231019	171700	366441387	1798	1798	1798	1798	0
208	20231019	171600	366441387	1798	1798	1798	1798	0
209	20231019	171500	366441387	1798	1798	1798	1798	0
210	20231019	171400	366441387	1798	1798	1798	1798	0
211	20231019	171300	366441387	1798	1798	1798	1798	0
212	20231019	171200	366441387	1798	1798	1798	1798	2265
213	20231019	171100	366441387	1798	1798	1798	1798	0
214	20231019	171000	366441387	1798	1798	1798	1798	0
215	20231019	170900	366441387	1798	1798	1798	1798	0
216	20231019	170800	366441387	1798	1798	1798	1798	0
217	20231019	170700	366441387	1798	1798	1798	1798	0
218	20231019	170600	366441387	1798	1798	1798	1798	0
219	20231019	170500	366441387	1798	1798	1798	1798	0
220	20231019	170400	366441387	1798	1798	1798	1798	0
221	20231019	170300	366441387	1798	1798	1798	1798	0
222	20231019	170200	366441387	1798	1798	1798	1798	0
223	20231019	170100	366441387	1798	1798	1798	1798	0
224	20231019	170000	366441387	1798	1798	1798	1798	0
225	20231019	165900	366441387	1798	1798	1798	1798	0
226	20231019	165800	366441387	1798	1798	1798	1798	0
227	20231019	165700	366441387	1798	1798	1798	1798	0
228	20231019	165600	366441387	1798	1798	1798	1798	0
229	20231019	165500	366441387	1798	1798	1798	1798	0
230	20231019	165400	366441387	1798	1798	1798	1798	0
231	20231019	165300	366441387	1798	1798	1798	1798	0
232	20231019	165200	366441387	1798	1798	1798	1798	0
233	20231019	165100	366441387	1798	1798	1798	1798	0
234	20231019	165000	366441387	1798	1798	1798	1798	0
235	20231019	164900	366441387	1798	1798	1798	1798	0
236	20231019	164800	366441387	1798	1798	1798	1798	0
237	20231019	164700	366441387	1798	1798	1798	1798	0
238	20231019	164600	366441387	1798	1798	1798	1798	0
239	20231019	164500	366441387	1798	1798	1798	1798	0
240	20231019	164400	366441387	1798	1798	1798	1798	0
241	20231019	164300	366441387	1798	1798	1798	1798	0
242	20231019	164200	366441387	1798	1798	1798	1798	2265
243	20231019	164100	366441387	1798	1798	1798	1798	0
244	20231019	164000	366441387	1798	1798	1798	1798	0
245	20231019	163900	366441387	1798	1798	1798	1798	0
246	20231019	163800	366441387	1798	1798	1798	1798	0
247	20231019	163700	366441387	1798	1798	1798	1798	0
248	20231019	163600	366441387	1798	1798	1798	1798	0
249	20231019	163500	366441387	1798	1798	1798	1798	0
250	20231019	163400	366441387	1798	1798	1798	1798	0
251	20231019	163300	366441387	1798	1798	1798	1798	0
252	20231019	163200	366441387	1798	1798	1798	1798	0
253	20231019	163100	366441387	1798	1798	1798	1798	0
254	20231019	163000	366441387	1798	1798	1798	1798	0
255	20231019	162900	366441387	1798	1798	1798	1798	0
256	20231019	162800	366441387	1798	1798	1798	1798	0
257	20231019	162700	366441387	1798	1798	1798	1798	0
258	20231019	162600	366441387	1798	1798	1798	1798	0
259	20231019	162500	366441387	1798	1798	1798	1798	0
260	20231019	162400	366441387	1798	1798	1798	1798	0
261	20231019	162300	366441387	1798	1798	1798	1798	0
262	20231019	162200	366441387	1798	1798	1798	1798	0
263	20231019	162100	366441387	1798	1798	1798	1798	0
264	20231019	162000	366441387	1798	1798	1798	1798	0
265	20231019	161900	366441387	1798	1798	1798	1798	0
266	20231019	161800	366441387	1798	1798	1798	1798	0
267	20231019	161700	366441387	1798	1798	1798	1798	0
268	20231019	161600	366441387	1798	1798	1798	1798	0
269	20231019	161500	366441387	1798	1798	1798	1798	0
270	20231019	161400	366441387	1798	1798	1798	1798	0
271	20231019	161300	366441387	1798	1798	1798	1798	0
272	20231019	161200	366441387	1798	1798	1798	1798	2265
273	20231019	161100	366441387	1798	1798	1798	1798	0
274	20231019	161000	366441387	1798	1798	1798	1798	0
275	20231019	160900	366441387	1798	1798	1798	1798	0
276	20231019	160800	366441387	1798	1798	1798	1798	0
277	20231019	160700	366441387	1798	1798	1798	1798	0
278	20231019	160600	366441387	1798	1798	1798	1798	0
279	20231019	160500	366441387	1798	1798	1798	1798	0
280	20231019	160400	366441387	1798	1798	1798	1798	0
281	20231019	160300	366441387	1798	1798	1798	1798	0
282	20231019	160200	366441387	1798	1798	1798	1798	0
283	20231019	160100	366441387	1798	1798	1798	1798	0
284	20231019	160000	366441387	1798	1798	1798	1798	0
285	20231019	155900	366441387	1798	1798	1798	1798	0
286	20231019	155800	366441387	1798	1798	1798	1798	0
287	20231019	155700	366441387	1798	1798	1798	1798	0
288	20231019	155600	366441387	1798	1798	1798	1798	0
289	20231019	155500	366441387	1798	1798	1798	1798	0
290	20231019	155400	366441387	1798	1798	1798	1798	0
291	20231019	155300	366441387	1798	1798	1798	1798	0
292	20231019	155200	366441387	1798	1798	1798	1798	0
293	20231019	155100	366441387	1798	1798	1798	1798	0
294	20231019	155000	366441387	1798	1798	1798	1798	0
295	20231019	154900	366441387	1798	1798	1798	1798	0
296	20231019	154800	366441387	1798	1798	1798	1798	0
297	20231019	154700	366441387	1798	1798	1798	1798	0
298	20231019	154600	366441387	1798	1798	1798	1798	0
299	20231019	154500	366441387	1798	1798	1798	1798	0
300	20231019	154400	366441387	1798	1798	1798	1798	0
301	20231019	154300	366441387	1798	1798	1798	1798	0
302	20231019	154200	366441387	1798	1798	1798	1798	2265
303	20231019	154100	366441387	1798	1798	1798	1798	0
304	20231019	154000	366441387	1798	1798	1798	1798	0
305	20231019	153900	366441387	1798	1798	1798	1798	0
306	20231019	153800	366441387	1798	1798	1798	1798	0
307	20231019	153700	366441387	1798	1798	1798	1798	0
308	20231019	153600	366441387	1798	1798	1798	1798	0
309	20231019	153500	366441387	1798	1798	1798	1798	0
310	20231019	153400	366441387	1798	1798	1798	1798	0
311	20231019	153300	366441387	1798	1798	1798	1798	0
312	20231019	153200	366441387	1798	1798	1798	1798	0
313	20231019	153100	366441387	1798	1798	1798	1798	0
314	20231019	153000	366441387	1798	1798	1798	1798	2265
315	20231019	152900	362368917	1798	1798	1798	1798	0
316	20231019	152800	362368917	1798	1798	1798	1798	0
317	20231019	152700	362368917	1798	1798	1798	1798	0
318	20231019	152600	362368917	1798	1798	1798	1798	0
319	20231019	152500	362368917	1798	1798	1798	1798	0
320	20231019	152400	362368917	1798	1798	1798	1798	0
321	20231019	152300	362368917	1798	1798	1798	1798	0
322	20231019	152200	362368917	1798	1798	1798	1798	0
323	20231019	152100	362368917	1798	1798	1798	1798	0
324	20231019	152000	362368917	1798	1798	1798	1798	0
325	20231019	151900	362368917	1798	1798	1798	1798	0
326	20231019	151800	362368917	1798	1798	1798	1798	0
327	20231019	151700	362368917	1798	1786	1798	1786	2
328	20231019	151600	362365333	1798	1798	1798	1798	0
329	20231019	151500	362365333	1798	1786	1798	1786	15
330	20231019	151400	362338412	1795	1795	1795	1795	0
331	20231019	151300	362338412	1795	1790	1795	1785	2114
332	20231019	151200	358560088	1789	1790	1791	1789	5151
333	20231019	151100	349342145	1790	1791	1791	1790	612
334	20231019	151000	348246645	1800	1800	1800	1800	0
335	20231019	150900	348246645	1800	1800	1800	1800	0
336	20231019	150800	348246645	1800	1800	1800	1800	0
337	20231019	150700	348246645	1800	1800	1800	1800	0
338	20231019	150600	348246645	1800	1800	1800	1800	0
339	20231019	150500	348246645	1800	1800	1800	1800	51
340	20231019	150400	348154845	1800	1799	1800	1799	453
341	20231019	150300	347339484	1799	1799	1799	1799	1
342	20231019	150200	347337685	1790	1790	1790	1790	2
343	20231019	150100	347334105	1790	1790	1790	1790	332
344	20231019	150000	346739825	1790	1799	1799	1790	58
345	20231019	145900	346635996	1790	1794	1794	1790	6017
346	20231019	145800	335857443	1793	1793	1793	1793	1000
347	20231019	145700	334064443	1793	1794	1794	1793	800
348	20231019	145600	332629943	1793	1793	1793	1793	155
349	20231019	145500	332352028	1799	1799	1799	1799	0
350	20231019	145400	332352028	1799	1799	1799	1799	0
351	20231019	145300	332352028	1799	1799	1799	1799	100
352	20231019	145200	332172128	1801	1801	1801	1801	0
353	20231019	145100	332172128	1801	1801	1801	1801	0
354	20231019	145000	332172128	1801	1801	1801	1801	2
355	20231019	144900	332168526	1793	1793	1793	1793	0
356	20231019	144800	332168526	1793	1793	1793	1793	0
357	20231019	144700	332168526	1793	1793	1793	1793	0
358	20231019	144600	332168526	1793	1793	1793	1793	0
359	20231019	144500	332168526	1793	1793	1793	1793	0
360	20231019	144400	332168526	1793	1793	1793	1793	0
361	20231019	144300	332168526	1793	1793	1793	1793	0
362	20231019	144200	332168526	1793	1793	1793	1793	1000
363	20231019	144100	330375526	1793	1794	1794	1793	885
364	20231019	144000	328788585	1793	1795	1795	1793	545
365	20231019	143900	327810850	1800	1800	1800	1800	1
366	20231019	143800	327809050	1802	1802	1802	1802	0
367	20231019	143700	327809050	1802	1802	1802	1802	0
368	20231019	143600	327809050	1802	1802	1802	1802	5
369	20231019	143500	327800040	1793	1793	1793	1793	258
370	20231019	143400	327337446	1802	1802	1802	1802	0
371	20231019	143300	327337446	1802	1802	1802	1802	0
372	20231019	143200	327337446	1802	1802	1802	1802	0
373	20231019	143100	327337446	1802	1802	1802	1802	1
374	20231019	143000	327335644	1792	1796	1796	1792	3706
375	20231019	142900	320689414	1801	1801	1801	1801	0
376	20231019	142800	320689414	1801	1801	1801	1801	2
377	20231019	142700	320685812	1794	1794	1794	1794	0
378	20231019	142600	320685812	1794	1794	1794	1794	4
379	20231019	142500	320678636	1794	1794	1794	1794	441
380	20231019	142400	319887482	1794	1794	1794	1794	1000
381	20231019	142300	318093482	1794	1794	1795	1794	1134
382	20231019	142200	316058186	1795	1796	1796	1795	1970
383	20231019	142100	312521686	1796	1798	1798	1796	729
384	20231019	142000	311211909	1797	1797	1797	1797	0
385	20231019	141900	311211909	1797	1797	1797	1797	4
386	20231019	141800	311204721	1804	1804	1804	1804	0
387	20231019	141700	311204721	1804	1804	1804	1804	2
388	20231019	141600	311201113	1804	1797	1804	1797	35
389	20231019	141500	311138148	1797	1797	1797	1797	0
390	20231019	141400	311138148	1797	1798	1798	1797	200
391	20231019	141300	310778747	1797	1798	1798	1796	223
392	20231019	141200	310377929	1798	1798	1798	1798	0
393	20231019	141100	310377929	1798	1797	1798	1796	4635
394	20231019	141000	302047609	1797	1800	1800	1797	11269
395	20231019	140900	281783930	1799	1799	1799	1799	0
396	20231019	140800	281783930	1799	1816	1816	1799	2083
397	20231019	140700	278033881	1801	1802	1802	1801	620
398	20231019	140600	276917106	1800	1800	1800	1800	0
399	20231019	140500	276917106	1800	1800	1800	1800	0
400	20231019	140400	276917106	1800	1801	1801	1800	490
401	20231019	140300	276035062	1801	1808	1808	1801	730
402	20231019	140200	274715229	1808	1820	1820	1808	398
403	20231019	140100	273995225	1820	1817	1829	1817	4788
404	20231019	140000	265275978	1818	1818	1818	1817	509
405	20231019	135900	264351016	1818	1820	1820	1816	3672
406	20231019	135800	257673863	1820	1806	1829	1806	5051
407	20231019	135700	248480517	1808	1798	1808	1798	5162
408	20231019	135600	239184765	1799	1799	1799	1799	0
409	20231019	135500	239184765	1799	1799	1799	1799	1
410	20231019	135400	239182966	1792	1792	1792	1792	0
411	20231019	135300	239182966	1792	1792	1792	1792	1
412	20231019	135200	239181174	1792	1794	1794	1792	4263
413	20231019	135100	231538227	1794	1794	1794	1794	0
414	20231019	135000	231538227	1794	1794	1794	1794	312
415	20231019	134900	230978499	1794	1796	1796	1794	4688
416	20231019	134800	222567680	1799	1799	1799	1799	0
417	20231019	134700	222567680	1799	1799	1799	1799	0
418	20231019	134600	222567680	1799	1799	1799	1799	20
419	20231019	134500	222531700	1799	1799	1799	1799	0
420	20231019	134400	222531700	1799	1799	1799	1799	0
421	20231019	134300	222531700	1799	1799	1799	1799	18
422	20231019	134200	222499318	1796	1796	1796	1796	485
423	20231019	134100	221628258	1794	1796	1796	1794	6372
424	20231019	134000	210191853	1800	1800	1800	1800	1
425	20231019	133900	210190053	1797	1797	1797	1797	0
426	20231019	133800	210190053	1797	1797	1797	1797	0
427	20231019	133700	210190053	1797	1797	1797	1797	248
428	20231019	133600	209744397	1803	1803	1803	1803	157
429	20231019	133500	209461326	1803	1798	1803	1798	82
430	20231019	133400	209313875	1798	1798	1798	1798	0
431	20231019	133300	209313875	1798	1798	1803	1798	749
432	20231019	133200	207967168	1800	1800	1800	1800	91
433	20231019	133100	207803368	1800	1798	1800	1798	12778
434	20231019	133000	184803948	1798	1798	1798	1798	0
435	20231019	132900	184803948	1798	1798	1798	1798	0
436	20231019	132800	184803948	1798	1798	1798	1798	1
437	20231019	132700	184802150	1795	1795	1795	1795	100
438	20231019	132600	184622650	1798	1798	1798	1798	0
439	20231019	132500	184622650	1798	1798	1798	1798	9
440	20231019	132400	184606468	1798	1798	1798	1798	41
441	20231019	132300	184532750	1798	1798	1798	1798	102
442	20231019	132200	184349354	1794	1794	1794	1794	218
443	20231019	132100	183958262	1794	1796	1796	1794	734
444	20231019	132000	182641288	1800	1800	1800	1800	0
445	20231019	131900	182641288	1800	1800	1800	1800	0
446	20231019	131800	182641288	1800	1800	1800	1800	0
447	20231019	131700	182641288	1800	1798	1800	1795	1033
448	20231019	131600	180785929	1799	1799	1799	1799	220
449	20231019	131500	180390149	1799	1799	1799	1799	55
450	20231019	131400	180291204	1800	1802	1802	1800	5391
451	20231019	131300	170584148	1802	1802	1802	1802	0
452	20231019	131200	170584148	1802	1803	1803	1802	1500
453	20231019	131100	167880731	1818	1818	1818	1818	0
454	20231019	131000	167880731	1818	1818	1818	1818	3
455	20231019	130900	167875277	1800	1800	1800	1800	0
456	20231019	130800	167875277	1800	1800	1800	1800	0
457	20231019	130700	167875277	1800	1800	1800	1800	1581
458	20231019	130600	165029477	1800	1810	1810	1800	1579
459	20231019	130500	162184379	1829	1829	1829	1829	4
460	20231019	130400	162177063	1808	1840	1849	1808	330
461	20231019	130300	161575447	1840	1804	1840	1804	12342
462	20231019	130200	139194202	1803	1803	1803	1803	260
463	20231019	130100	138725422	1804	1803	1804	1803	940
464	20231019	130000	137030102	1803	1803	1803	1803	0
465	20231019	125900	137030102	1803	1803	1803	1803	0
466	20231019	125800	137030102	1803	1803	1803	1803	57
467	20231019	125700	136927331	1801	1801	1801	1801	0
468	20231019	125600	136927331	1801	1803	1803	1801	1252
469	20231019	125500	134672475	1803	1803	1803	1803	0
470	20231019	125400	134672475	1803	1803	1803	1803	0
471	20231019	125300	134672475	1803	1803	1803	1803	0
472	20231019	125200	134672475	1803	1803	1803	1803	0
473	20231019	125100	134672475	1803	1803	1803	1803	0
474	20231019	125000	134672475	1803	1803	1803	1803	1
475	20231019	124900	134670672	1804	1801	1804	1801	280
476	20231019	124800	134166380	1801	1801	1801	1801	153
477	20231019	124700	133890827	1799	1799	1799	1799	37
478	20231019	124600	133824264	1799	1799	1799	1799	33
479	20231019	124500	133764897	1799	1799	1799	1799	0
480	20231019	124400	133764897	1799	1799	1799	1799	3
481	20231019	124300	133759500	1799	1795	1799	1795	52
482	20231019	124200	133666152	1799	1799	1799	1799	0
483	20231019	124100	133666152	1799	1799	1799	1799	1
484	20231019	124000	133664353	1794	1795	1795	1794	497
485	20231019	123900	132772707	1795	1795	1795	1795	974
486	20231019	123800	131024377	1798	1799	1799	1798	260
487	20231019	123700	130556837	1801	1801	1801	1801	1
488	20231019	123600	130555036	1799	1800	1800	1799	400
489	20231019	123500	129835236	1801	1801	1801	1801	0
490	20231019	123400	129835236	1801	1801	1801	1801	0
491	20231019	123300	129835236	1801	1801	1801	1801	0
492	20231019	123200	129835236	1801	1801	1801	1801	0
493	20231019	123100	129835236	1801	1801	1801	1801	0
494	20231019	123000	129835236	1801	1801	1801	1801	0
495	20231019	122900	129835236	1801	1801	1801	1801	1
496	20231019	122800	129833435	1795	1795	1795	1795	0
497	20231019	122700	129833435	1795	1795	1795	1795	0
498	20231019	122600	129833435	1795	1795	1795	1795	28
499	20231019	122500	129783175	1797	1797	1797	1797	1043
500	20231019	122400	127908904	1797	1797	1797	1797	0
501	20231019	122300	127908904	1797	1797	1797	1797	0
502	20231019	122200	127908904	1797	1799	1799	1797	1814
503	20231019	122100	124646274	1804	1804	1804	1804	0
504	20231019	122000	124646274	1804	1804	1804	1804	0
505	20231019	121900	124646274	1804	1804	1804	1804	0
506	20231019	121800	124646274	1804	1802	1804	1802	2
507	20231019	121700	124642668	1800	1800	1800	1800	0
508	20231019	121600	124642668	1800	1800	1800	1800	0
509	20231019	121500	124642668	1800	1800	1800	1800	485
510	20231019	121400	123769668	1800	1800	1800	1800	7
511	20231019	121300	123757068	1800	1800	1800	1800	197
512	20231019	121200	123402468	1800	1800	1800	1800	0
513	20231019	121100	123402468	1800	1800	1800	1800	2
514	20231019	121000	123398868	1800	1800	1800	1800	0
515	20231019	120900	123398868	1800	1800	1800	1800	63
516	20231019	120800	123285468	1800	1800	1800	1800	0
517	20231019	120700	123285468	1800	1800	1800	1800	20
518	20231019	120600	123249468	1800	1800	1800	1800	2
519	20231019	120500	123245868	1800	1800	1800	1800	0
520	20231019	120400	123245868	1800	1800	1800	1800	0
521	20231019	120300	123245868	1800	1800	1800	1800	0
522	20231019	120200	123245868	1800	1800	1800	1799	2020
523	20231019	120100	119609888	1800	1800	1800	1800	0
524	20231019	120000	119609888	1800	1800	1800	1800	0
525	20231019	115900	119609888	1800	1800	1800	1800	0
526	20231019	115800	119609888	1800	1800	1800	1800	1
527	20231019	115700	119608088	1800	1800	1800	1800	0
528	20231019	115600	119608088	1800	1800	1800	1800	0
529	20231019	115500	119608088	1800	1800	1800	1800	0
530	20231019	115400	119608088	1800	1800	1800	1800	0
531	20231019	115300	119608088	1800	1800	1800	1800	0
532	20231019	115200	119608088	1800	1801	1801	1800	1712
533	20231019	115100	116525520	1805	1805	1805	1805	0
534	20231019	115000	116525520	1805	1805	1805	1805	0
535	20231019	114900	116525520	1805	1800	1805	1800	1550
536	20231019	114800	113733020	1800	1800	1800	1800	400
537	20231019	114700	113013020	1800	1800	1800	1800	0
538	20231019	114600	113013020	1800	1805	1806	1800	2633
539	20231019	114500	108269221	1806	1806	1806	1806	33
540	20231019	114400	108209623	1805	1805	1805	1805	0
541	20231019	114300	108209623	1805	1805	1805	1805	26
542	20231019	114200	108162693	1806	1806	1806	1806	1
543	20231019	114100	108160887	1814	1814	1814	1814	0
544	20231019	114000	108160887	1814	1814	1814	1814	0
545	20231019	113900	108160887	1814	1814	1814	1814	0
546	20231019	113800	108160887	1814	1814	1814	1814	1
547	20231019	113700	108159073	1814	1814	1814	1814	0
548	20231019	113600	108159073	1814	1814	1815	1814	79
549	20231019	113500	108015745	1815	1801	1815	1801	418
550	20231019	113400	107257496	1801	1801	1801	1801	0
551	20231019	113300	107257496	1801	1801	1801	1801	225
552	20231019	113200	106852271	1813	1813	1813	1813	0
553	20231019	113100	106852271	1813	1813	1813	1813	1
554	20231019	113000	106850458	1813	1813	1813	1813	0
555	20231019	112900	106850458	1813	1813	1813	1813	1
556	20231019	112800	106848645	1800	1800	1800	1800	0
557	20231019	112700	106848645	1800	1800	1800	1800	509
558	20231019	112600	105932445	1797	1804	1804	1797	4639
559	20231019	112500	97579939	1804	1804	1804	1801	3599
560	20231019	112400	91090259	1804	1804	1804	1804	0
561	20231019	112300	91090259	1804	1804	1804	1804	100
562	20231019	112200	90909859	1804	1804	1804	1804	0
563	20231019	112100	90909859	1804	1805	1805	1804	50
564	20231019	112000	90819649	1804	1804	1804	1804	0
565	20231019	111900	90819649	1804	1804	1804	1804	645
566	20231019	111800	89656069	1803	1803	1803	1803	0
567	20231019	111700	89656069	1803	1805	1805	1803	3431
568	20231019	111600	83469384	1803	1820	1820	1803	2001
569	20231019	111500	79842648	1820	1823	1823	1820	101
570	20231019	111400	79658660	1822	1821	1822	1820	2086
571	20231019	111300	75859523	1821	1832	1832	1821	2962
572	20231019	111200	70454300	1830	1835	1835	1830	4330
573	20231019	111100	62520343	1837	1843	1843	1837	6575
574	20231019	111000	50430729	1843	1846	1846	1843	632
575	20231019	110900	49265405	1846	1846	1846	1846	1
576	20231019	110800	49263559	1845	1845	1845	1845	0
577	20231019	110700	49263559	1845	1845	1845	1845	0
578	20231019	110600	49263559	1845	1846	1846	1845	26
579	20231019	110500	49215574	1846	1846	1846	1846	0
580	20231019	110400	49215574	1846	1847	1847	1846	300
581	20231019	110300	48661756	1846	1853	1853	1846	459
582	20231019	110200	47813975	1854	1854	1854	1854	101
583	20231019	110100	47626721	1854	1854	1854	1854	0
584	20231019	110000	47626721	1854	1854	1854	1854	0
585	20231019	105900	47626721	1854	1855	1855	1854	565
586	20231019	105800	46578647	1855	1855	1855	1855	0
587	20231019	105700	46578647	1855	1855	1855	1855	0
588	20231019	105600	46578647	1855	1855	1855	1855	0
589	20231019	105500	46578647	1855	1856	1856	1855	204
590	20231019	105400	46200026	1856	1857	1857	1856	8
591	20231019	105300	46185171	1857	1857	1857	1857	0
592	20231019	105200	46185171	1857	1857	1857	1857	48
593	20231019	105100	46096035	1865	1865	1865	1865	0
594	20231019	105000	46096035	1865	1865	1865	1865	0
595	20231019	104900	46096035	1865	1865	1865	1865	0
596	20231019	104800	46096035	1865	1865	1865	1865	0
597	20231019	104700	46096035	1865	1865	1865	1865	0
598	20231019	104600	46096035	1865	1865	1865	1865	0
599	20231019	104500	46096035	1865	1847	1865	1847	2
600	20231019	104400	46092323	1848	1848	1848	1848	0
601	20231019	104300	46092323	1848	1848	1848	1848	364
602	20231019	104200	45419651	1849	1849	1849	1849	157
603	20231019	104100	45129358	1849	1849	1849	1849	0
604	20231019	104000	45129358	1849	1849	1849	1849	0
605	20231019	103900	45129358	1849	1849	1849	1849	0
606	20231019	103800	45129358	1849	1850	1850	1849	100
607	20231019	103700	44944367	1851	1851	1851	1851	0
608	20231019	103600	44944367	1851	1851	1851	1851	100
609	20231019	103500	44759267	1851	1851	1851	1851	0
610	20231019	103400	44759267	1851	1851	1851	1851	100
611	20231019	103300	44574167	1870	1870	1870	1870	0
612	20231019	103200	44574167	1870	1852	1870	1850	970
613	20231019	103100	42778719	1865	1861	1865	1861	458
614	20231019	103000	41924859	1851	1851	1851	1851	0
615	20231019	102900	41924859	1851	1851	1851	1851	91
616	20231019	102800	41756418	1851	1851	1851	1851	76
617	20231019	102700	41615742	1857	1857	1857	1857	0
618	20231019	102600	41615742	1857	1857	1857	1857	0
619	20231019	102500	41615742	1857	1857	1857	1857	0
620	20231019	102400	41615742	1857	1857	1857	1857	0
621	20231019	102300	41615742	1857	1857	1857	1857	3
622	20231019	102200	41610171	1851	1851	1851	1851	0
623	20231019	102100	41610171	1851	1851	1851	1851	0
624	20231019	102000	41610171	1851	1851	1851	1851	0
625	20231019	101900	41610171	1851	1851	1851	1851	0
626	20231019	101800	41610171	1851	1851	1851	1851	0
627	20231019	101700	41610171	1851	1851	1851	1851	0
628	20231019	101600	41610171	1851	1851	1851	1851	479
629	20231019	101500	40723542	1851	1851	1851	1851	224
630	20231019	101400	40308918	1862	1862	1862	1862	0
631	20231019	101300	40308918	1862	1862	1862	1862	0
632	20231019	101200	40308918	1862	1862	1862	1862	0
633	20231019	101100	40308918	1862	1862	1862	1862	0
634	20231019	101000	40308918	1862	1862	1862	1862	0
635	20231019	100900	40308918	1862	1862	1862	1862	0
636	20231019	100800	40308918	1862	1862	1862	1862	0
637	20231019	100700	40308918	1862	1862	1862	1862	1
638	20231019	100600	40307056	1852	1852	1852	1852	0
639	20231019	100500	40307056	1852	1852	1852	1852	0
640	20231019	100400	40307056	1852	1852	1852	1852	220
641	20231019	100300	39899616	1852	1853	1853	1852	109
642	20231019	100200	39697640	1863	1863	1863	1863	7
643	20231019	100100	39684599	1863	1863	1863	1863	0
644	20231019	100000	39684599	1863	1863	1863	1863	0
645	20231019	095900	39684599	1863	1863	1863	1863	1
646	20231019	095800	39682736	1853	1853	1853	1853	0
647	20231019	095700	39682736	1853	1853	1853	1853	0
648	20231019	095600	39682736	1853	1853	1853	1853	1000
649	20231019	095500	37829736	1852	1852	1852	1852	0
650	20231019	095400	37829736	1852	1852	1852	1852	0
651	20231019	095300	37829736	1852	1852	1852	1852	0
652	20231019	095200	37829736	1852	1852	1852	1852	0
653	20231019	095100	37829736	1852	1852	1852	1852	0
654	20231019	095000	37829736	1852	1852	1852	1852	30
655	20231019	094900	37774176	1856	1856	1856	1856	0
656	20231019	094800	37774176	1856	1856	1856	1856	0
657	20231019	094700	37774176	1856	1856	1856	1856	15
658	20231019	094600	37746336	1857	1856	1857	1856	207
659	20231019	094500	37362087	1853	1853	1853	1853	0
660	20231019	094400	37362087	1853	1850	1853	1850	1118
661	20231019	094300	35293263	1850	1850	1850	1850	10
662	20231019	094200	35274763	1850	1850	1850	1850	4
663	20231019	094100	35267363	1850	1850	1850	1850	0
664	20231019	094000	35267363	1850	1850	1850	1850	0
665	20231019	093900	35267363	1850	1850	1850	1850	211
666	20231019	093800	34877013	1850	1850	1850	1850	10
667	20231019	093700	34858513	1843	1843	1843	1843	0
668	20231019	093600	34858513	1843	1843	1843	1843	0
669	20231019	093500	34858513	1843	1850	1850	1843	216
670	20231019	093400	34459476	1850	1850	1850	1850	2
671	20231019	093300	34455776	1850	1850	1850	1843	5
672	20231019	093200	34446540	1850	1850	1850	1850	12
673	20231019	093100	34424340	1850	1850	1850	1850	1
674	20231019	093000	34422490	1843	1843	1843	1843	0
675	20231019	092900	34422490	1843	1843	1843	1843	0
676	20231019	092800	34422490	1843	1843	1843	1843	0
677	20231019	092700	34422490	1843	1843	1843	1843	0
678	20231019	092600	34422490	1843	1843	1843	1843	10
679	20231019	092500	34404060	1843	1843	1843	1843	0
680	20231019	092400	34404060	1843	1843	1843	1843	33
681	20231019	092300	34343241	1842	1842	1842	1842	0
682	20231019	092200	34343241	1842	1843	1843	1842	2038
683	20231019	092100	30589207	1852	1852	1852	1852	0
684	20231019	092000	30589207	1852	1852	1852	1852	0
685	20231019	091900	30589207	1852	1852	1852	1852	10
686	20231019	091800	30570687	1842	1842	1842	1842	20
687	20231019	091700	30533847	1842	1842	1842	1842	0
688	20231019	091600	30533847	1842	1842	1842	1842	0
689	20231019	091500	30533847	1842	1842	1842	1842	0
690	20231019	091400	30533847	1842	1839	1842	1839	5782
691	20231019	091300	19884634	1835	1835	1835	1835	0
692	20231019	091200	19884634	1835	1836	1836	1835	801
693	20231019	091100	18414523	1836	1841	1841	1836	4462
694	20231019	091000	10204156	1842	1844	1844	1842	896
695	20231019	090900	8553425	1844	1844	1844	1844	384
696	20231019	090800	7845329	1847	1847	1847	1847	0
697	20231019	090700	7845329	1847	1847	1847	1847	0
698	20231019	090600	7845329	1847	1848	1848	1847	435
699	20231019	090500	7041649	1848	1848	1848	1848	72
700	20231019	090400	6908593	1853	1853	1853	1853	159
701	20231019	090300	6613966	1853	1853	1853	1853	0
702	20231019	090200	6613966	1853	1853	1853	1853	117
703	20231019	090100	6397165	1853	1852	1853	1832	1047
704	20231019	090000	4472081	1872	1872	1872	1853	2393