KissMeData/106240/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195000	85934753	1648	1648	1648	1648	1252
3	20231019	194900	85934753	1648	1648	1648	1648	0
4	20231019	194800	85934753	1648	1648	1648	1648	0
5	20231019	194700	85934753	1648	1648	1648	1648	0
6	20231019	194600	85934753	1648	1648	1648	1648	0
7	20231019	194500	85934753	1648	1648	1648	1648	0
8	20231019	194400	85934753	1648	1648	1648	1648	0
9	20231019	194300	85934753	1648	1648	1648	1648	0
10	20231019	194200	85934753	1648	1648	1648	1648	0
11	20231019	194100	85934753	1648	1648	1648	1648	0
12	20231019	194000	85934753	1648	1648	1648	1648	0
13	20231019	193900	85934753	1648	1648	1648	1648	0
14	20231019	193800	85934753	1648	1648	1648	1648	0
15	20231019	193700	85934753	1648	1648	1648	1648	0
16	20231019	193600	85934753	1648	1648	1648	1648	0
17	20231019	193500	85934753	1648	1648	1648	1648	0
18	20231019	193400	85934753	1648	1648	1648	1648	0
19	20231019	193300	85934753	1648	1648	1648	1648	0
20	20231019	193200	85934753	1648	1648	1648	1648	0
21	20231019	193100	85934753	1648	1648	1648	1648	0
22	20231019	193000	85934753	1648	1648	1648	1648	0
23	20231019	192900	85934753	1648	1648	1648	1648	0
24	20231019	192800	85934753	1648	1648	1648	1648	0
25	20231019	192700	85934753	1648	1648	1648	1648	0
26	20231019	192600	85934753	1648	1648	1648	1648	0
27	20231019	192500	85934753	1648	1648	1648	1648	0
28	20231019	192400	85934753	1648	1648	1648	1648	0
29	20231019	192300	85934753	1648	1648	1648	1648	0
30	20231019	192200	85934753	1648	1648	1648	1648	0
31	20231019	192100	85934753	1648	1648	1648	1648	0
32	20231019	192000	85934753	1648	1648	1648	1648	1252
33	20231019	191900	85934753	1648	1648	1648	1648	0
34	20231019	191800	85934753	1648	1648	1648	1648	0
35	20231019	191700	85934753	1648	1648	1648	1648	0
36	20231019	191600	85934753	1648	1648	1648	1648	0
37	20231019	191500	85934753	1648	1648	1648	1648	0
38	20231019	191400	85934753	1648	1648	1648	1648	0
39	20231019	191300	85934753	1648	1648	1648	1648	0
40	20231019	191200	85934753	1648	1648	1648	1648	0
41	20231019	191100	85934753	1648	1648	1648	1648	0
42	20231019	191000	85934753	1648	1648	1648	1648	0
43	20231019	190900	85934753	1648	1648	1648	1648	0
44	20231019	190800	85934753	1648	1648	1648	1648	0
45	20231019	190700	85934753	1648	1648	1648	1648	0
46	20231019	190600	85934753	1648	1648	1648	1648	0
47	20231019	190500	85934753	1648	1648	1648	1648	0
48	20231019	190400	85934753	1648	1648	1648	1648	0
49	20231019	190300	85934753	1648	1648	1648	1648	0
50	20231019	190200	85934753	1648	1648	1648	1648	0
51	20231019	190100	85934753	1648	1648	1648	1648	0
52	20231019	190000	85934753	1648	1648	1648	1648	0
53	20231019	185900	85934753	1648	1648	1648	1648	0
54	20231019	185800	85934753	1648	1648	1648	1648	0
55	20231019	185700	85934753	1648	1648	1648	1648	0
56	20231019	185600	85934753	1648	1648	1648	1648	0
57	20231019	185500	85934753	1648	1648	1648	1648	0
58	20231019	185400	85934753	1648	1648	1648	1648	0
59	20231019	185300	85934753	1648	1648	1648	1648	0
60	20231019	185200	85934753	1648	1648	1648	1648	0
61	20231019	185100	85934753	1648	1648	1648	1648	0
62	20231019	185000	85934753	1648	1648	1648	1648	1252
63	20231019	184900	85934753	1648	1648	1648	1648	0
64	20231019	184800	85934753	1648	1648	1648	1648	0
65	20231019	184700	85934753	1648	1648	1648	1648	0
66	20231019	184600	85934753	1648	1648	1648	1648	0
67	20231019	184500	85934753	1648	1648	1648	1648	0
68	20231019	184400	85934753	1648	1648	1648	1648	0
69	20231019	184300	85934753	1648	1648	1648	1648	0
70	20231019	184200	85934753	1648	1648	1648	1648	0
71	20231019	184100	85934753	1648	1648	1648	1648	0
72	20231019	184000	85934753	1648	1648	1648	1648	0
73	20231019	183900	85934753	1648	1648	1648	1648	0
74	20231019	183800	85934753	1648	1648	1648	1648	0
75	20231019	183700	85934753	1648	1648	1648	1648	0
76	20231019	183600	85934753	1648	1648	1648	1648	0
77	20231019	183500	85934753	1648	1648	1648	1648	0
78	20231019	183400	85934753	1648	1648	1648	1648	0
79	20231019	183300	85934753	1648	1648	1648	1648	0
80	20231019	183200	85934753	1648	1648	1648	1648	0
81	20231019	183100	85934753	1648	1648	1648	1648	0
82	20231019	183000	85934753	1648	1648	1648	1648	0
83	20231019	182900	85934753	1648	1648	1648	1648	0
84	20231019	182800	85934753	1648	1648	1648	1648	0
85	20231019	182700	85934753	1648	1648	1648	1648	0
86	20231019	182600	85934753	1648	1648	1648	1648	0
87	20231019	182500	85934753	1648	1648	1648	1648	0
88	20231019	182400	85934753	1648	1648	1648	1648	0
89	20231019	182300	85934753	1648	1648	1648	1648	0
90	20231019	182200	85934753	1648	1648	1648	1648	0
91	20231019	182100	85934753	1648	1648	1648	1648	0
92	20231019	182000	85934753	1648	1648	1648	1648	1252
93	20231019	181900	85934753	1648	1648	1648	1648	0
94	20231019	181800	85934753	1648	1648	1648	1648	0
95	20231019	181700	85934753	1648	1648	1648	1648	0
96	20231019	181600	85934753	1648	1648	1648	1648	0
97	20231019	181500	85934753	1648	1648	1648	1648	0
98	20231019	181400	85934753	1648	1648	1648	1648	0
99	20231019	181300	85934753	1648	1648	1648	1648	0
100	20231019	181200	85934753	1648	1648	1648	1648	0
101	20231019	181100	85934753	1648	1648	1648	1648	0
102	20231019	181000	85934753	1648	1648	1648	1648	0
103	20231019	180900	85934753	1648	1648	1648	1648	0
104	20231019	180800	85934753	1648	1648	1648	1648	0
105	20231019	180700	85934753	1648	1648	1648	1648	0
106	20231019	180600	85934753	1648	1648	1648	1648	0
107	20231019	180500	85934753	1648	1648	1648	1648	0
108	20231019	180400	85934753	1648	1648	1648	1648	0
109	20231019	180300	85934753	1648	1648	1648	1648	0
110	20231019	180200	85934753	1648	1648	1648	1648	0
111	20231019	180100	85934753	1648	1648	1648	1648	0
112	20231019	180000	85934753	1648	1648	1648	1648	0
113	20231019	175900	85934753	1648	1648	1648	1648	0
114	20231019	175800	85934753	1648	1648	1648	1648	0
115	20231019	175700	85934753	1648	1648	1648	1648	0
116	20231019	175600	85934753	1648	1648	1648	1648	0
117	20231019	175500	85934753	1648	1648	1648	1648	0
118	20231019	175400	85934753	1648	1648	1648	1648	0
119	20231019	175300	85934753	1648	1648	1648	1648	0
120	20231019	175200	85934753	1648	1648	1648	1648	0
121	20231019	175100	85934753	1648	1648	1648	1648	0
122	20231019	175000	85934753	1648	1648	1648	1648	1252
123	20231019	174900	85934753	1648	1648	1648	1648	0
124	20231019	174800	85934753	1648	1648	1648	1648	0
125	20231019	174700	85934753	1648	1648	1648	1648	0
126	20231019	174600	85934753	1648	1648	1648	1648	0
127	20231019	174500	85934753	1648	1648	1648	1648	0
128	20231019	174400	85934753	1648	1648	1648	1648	0
129	20231019	174300	85934753	1648	1648	1648	1648	0
130	20231019	174200	85934753	1648	1648	1648	1648	0
131	20231019	174100	85934753	1648	1648	1648	1648	0
132	20231019	174000	85934753	1648	1648	1648	1648	0
133	20231019	173900	85934753	1648	1648	1648	1648	0
134	20231019	173800	85934753	1648	1648	1648	1648	0
135	20231019	173700	85934753	1648	1648	1648	1648	0
136	20231019	173600	85934753	1648	1648	1648	1648	0
137	20231019	173500	85934753	1648	1648	1648	1648	0
138	20231019	173400	85934753	1648	1648	1648	1648	0
139	20231019	173300	85934753	1648	1648	1648	1648	0
140	20231019	173200	85934753	1648	1648	1648	1648	0
141	20231019	173100	85934753	1648	1648	1648	1648	0
142	20231019	173000	85934753	1648	1648	1648	1648	0
143	20231019	172900	85934753	1648	1648	1648	1648	0
144	20231019	172800	85934753	1648	1648	1648	1648	0
145	20231019	172700	85934753	1648	1648	1648	1648	0
146	20231019	172600	85934753	1648	1648	1648	1648	0
147	20231019	172500	85934753	1648	1648	1648	1648	0
148	20231019	172400	85934753	1648	1648	1648	1648	0
149	20231019	172300	85934753	1648	1648	1648	1648	0
150	20231019	172200	85934753	1648	1648	1648	1648	0
151	20231019	172100	85934753	1648	1648	1648	1648	0
152	20231019	172000	85934753	1648	1648	1648	1648	1252
153	20231019	171900	85934753	1648	1648	1648	1648	0
154	20231019	171800	85934753	1648	1648	1648	1648	0
155	20231019	171700	85934753	1648	1648	1648	1648	0
156	20231019	171600	85934753	1648	1648	1648	1648	0
157	20231019	171500	85934753	1648	1648	1648	1648	0
158	20231019	171400	85934753	1648	1648	1648	1648	0
159	20231019	171300	85934753	1648	1648	1648	1648	0
160	20231019	171200	85934753	1648	1648	1648	1648	0
161	20231019	171100	85934753	1648	1648	1648	1648	0
162	20231019	171000	85934753	1648	1648	1648	1648	0
163	20231019	170900	85934753	1648	1648	1648	1648	0
164	20231019	170800	85934753	1648	1648	1648	1648	0
165	20231019	170700	85934753	1648	1648	1648	1648	0
166	20231019	170600	85934753	1648	1648	1648	1648	0
167	20231019	170500	85934753	1648	1648	1648	1648	0
168	20231019	170400	85934753	1648	1648	1648	1648	0
169	20231019	170300	85934753	1648	1648	1648	1648	0
170	20231019	170200	85934753	1648	1648	1648	1648	0
171	20231019	170100	85934753	1648	1648	1648	1648	0
172	20231019	170000	85934753	1648	1648	1648	1648	0
173	20231019	165900	85934753	1648	1648	1648	1648	0
174	20231019	165800	85934753	1648	1648	1648	1648	0
175	20231019	165700	85934753	1648	1648	1648	1648	0
176	20231019	165600	85934753	1648	1648	1648	1648	0
177	20231019	165500	85934753	1648	1648	1648	1648	0
178	20231019	165400	85934753	1648	1648	1648	1648	0
179	20231019	165300	85934753	1648	1648	1648	1648	0
180	20231019	165200	85934753	1648	1648	1648	1648	0
181	20231019	165100	85934753	1648	1648	1648	1648	0
182	20231019	165000	85934753	1648	1648	1648	1648	1252
183	20231019	164900	85934753	1648	1648	1648	1648	0
184	20231019	164800	85934753	1648	1648	1648	1648	0
185	20231019	164700	85934753	1648	1648	1648	1648	0
186	20231019	164600	85934753	1648	1648	1648	1648	0
187	20231019	164500	85934753	1648	1648	1648	1648	0
188	20231019	164400	85934753	1648	1648	1648	1648	0
189	20231019	164300	85934753	1648	1648	1648	1648	0
190	20231019	164200	85934753	1648	1648	1648	1648	0
191	20231019	164100	85934753	1648	1648	1648	1648	0
192	20231019	164000	85934753	1648	1648	1648	1648	0
193	20231019	163900	85934753	1648	1648	1648	1648	0
194	20231019	163800	85934753	1648	1648	1648	1648	0
195	20231019	163700	85934753	1648	1648	1648	1648	0
196	20231019	163600	85934753	1648	1648	1648	1648	0
197	20231019	163500	85934753	1648	1648	1648	1648	0
198	20231019	163400	85934753	1648	1648	1648	1648	0
199	20231019	163300	85934753	1648	1648	1648	1648	0
200	20231019	163200	85934753	1648	1648	1648	1648	0
201	20231019	163100	85934753	1648	1648	1648	1648	0
202	20231019	163000	85934753	1648	1648	1648	1648	0
203	20231019	162900	85934753	1648	1648	1648	1648	0
204	20231019	162800	85934753	1648	1648	1648	1648	0
205	20231019	162700	85934753	1648	1648	1648	1648	0
206	20231019	162600	85934753	1648	1648	1648	1648	0
207	20231019	162500	85934753	1648	1648	1648	1648	0
208	20231019	162400	85934753	1648	1648	1648	1648	0
209	20231019	162300	85934753	1648	1648	1648	1648	0
210	20231019	162200	85934753	1648	1648	1648	1648	0
211	20231019	162100	85934753	1648	1648	1648	1648	0
212	20231019	162000	85934753	1648	1648	1648	1648	1252
213	20231019	161900	85934753	1648	1648	1648	1648	0
214	20231019	161800	85934753	1648	1648	1648	1648	0
215	20231019	161700	85934753	1648	1648	1648	1648	0
216	20231019	161600	85934753	1648	1648	1648	1648	0
217	20231019	161500	85934753	1648	1648	1648	1648	0
218	20231019	161400	85934753	1648	1648	1648	1648	0
219	20231019	161300	85934753	1648	1648	1648	1648	0
220	20231019	161200	85934753	1648	1648	1648	1648	0
221	20231019	161100	85934753	1648	1648	1648	1648	0
222	20231019	161000	85934753	1648	1648	1648	1648	0
223	20231019	160900	85934753	1648	1648	1648	1648	0
224	20231019	160800	85934753	1648	1648	1648	1648	0
225	20231019	160700	85934753	1648	1648	1648	1648	0
226	20231019	160600	85934753	1648	1648	1648	1648	0
227	20231019	160500	85934753	1648	1648	1648	1648	0
228	20231019	160400	85934753	1648	1648	1648	1648	0
229	20231019	160300	85934753	1648	1648	1648	1648	0
230	20231019	160200	85934753	1648	1648	1648	1648	0
231	20231019	160100	85934753	1648	1648	1648	1648	0
232	20231019	160000	85934753	1648	1648	1648	1648	0
233	20231019	155900	85934753	1648	1648	1648	1648	0
234	20231019	155800	85934753	1648	1648	1648	1648	0
235	20231019	155700	85934753	1648	1648	1648	1648	0
236	20231019	155600	85934753	1648	1648	1648	1648	0
237	20231019	155500	85934753	1648	1648	1648	1648	0
238	20231019	155400	85934753	1648	1648	1648	1648	0
239	20231019	155300	85934753	1648	1648	1648	1648	0
240	20231019	155200	85934753	1648	1648	1648	1648	0
241	20231019	155100	85934753	1648	1648	1648	1648	0
242	20231019	155000	85934753	1648	1648	1648	1648	1252
243	20231019	154900	85934753	1648	1648	1648	1648	0
244	20231019	154800	85934753	1648	1648	1648	1648	0
245	20231019	154700	85934753	1648	1648	1648	1648	0
246	20231019	154600	85934753	1648	1648	1648	1648	0
247	20231019	154500	85934753	1648	1648	1648	1648	0
248	20231019	154400	85934753	1648	1648	1648	1648	0
249	20231019	154300	85934753	1648	1648	1648	1648	0
250	20231019	154200	85934753	1648	1648	1648	1648	0
251	20231019	154100	85934753	1648	1648	1648	1648	0
252	20231019	154000	85934753	1648	1648	1648	1648	0
253	20231019	153900	85934753	1648	1648	1648	1648	0
254	20231019	153800	85934753	1648	1648	1648	1648	0
255	20231019	153700	85934753	1648	1648	1648	1648	0
256	20231019	153600	85934753	1648	1648	1648	1648	0
257	20231019	153500	85934753	1648	1648	1648	1648	0
258	20231019	153400	85934753	1648	1648	1648	1648	0
259	20231019	153300	85934753	1648	1648	1648	1648	0
260	20231019	153200	85934753	1648	1648	1648	1648	0
261	20231019	153100	85934753	1648	1648	1648	1648	0
262	20231019	153000	85934753	1648	1648	1648	1648	1252
263	20231019	152900	83871457	1648	1648	1648	1648	0
264	20231019	152800	83871457	1648	1648	1648	1648	0
265	20231019	152700	83871457	1648	1648	1648	1648	0
266	20231019	152600	83871457	1648	1648	1648	1648	0
267	20231019	152500	83871457	1648	1648	1648	1648	0
268	20231019	152400	83871457	1648	1648	1648	1648	0
269	20231019	152300	83871457	1648	1648	1648	1648	0
270	20231019	152200	83871457	1648	1648	1648	1648	0
271	20231019	152100	83871457	1648	1648	1648	1648	0
272	20231019	152000	83871457	1648	1648	1648	1648	0
273	20231019	151900	83871457	1648	1646	1648	1646	357
274	20231019	151800	83283815	1643	1643	1643	1643	1155
275	20231019	151700	81386150	1643	1644	1644	1643	200
276	20231019	151600	81057544	1646	1646	1646	1646	0
277	20231019	151500	81057544	1646	1646	1646	1646	57
278	20231019	151400	80963722	1646	1646	1646	1646	943
279	20231019	151300	79411544	1643	1643	1643	1643	0
280	20231019	151200	79411544	1643	1642	1643	1642	2154
281	20231019	151100	75873817	1642	1642	1642	1642	52
282	20231019	151000	75788433	1642	1642	1642	1642	1
283	20231019	150900	75786791	1642	1642	1642	1642	1
284	20231019	150800	75785149	1642	1642	1642	1642	1
285	20231019	150700	75783507	1642	1642	1642	1642	0
286	20231019	150600	75783507	1642	1643	1643	1641	1843
287	20231019	150500	72757799	1643	1643	1643	1643	151
288	20231019	150400	72509706	1643	1643	1643	1643	381
289	20231019	150300	71883723	1643	1643	1643	1643	0
290	20231019	150200	71883723	1643	1644	1644	1643	29
291	20231019	150100	71836074	1648	1648	1648	1648	0
292	20231019	150000	71836074	1648	1646	1648	1644	3751
293	20231019	145900	65663521	1646	1646	1646	1646	50
294	20231019	145800	65581221	1648	1648	1648	1648	258
295	20231019	145700	65156037	1648	1648	1648	1648	2176
296	20231019	145600	61569989	1648	1648	1648	1648	0
297	20231019	145500	61569989	1648	1648	1648	1648	2220
298	20231019	145400	57911429	1648	1648	1648	1648	0
299	20231019	145300	57911429	1648	1648	1648	1648	3
300	20231019	145200	57906485	1648	1648	1648	1648	0
301	20231019	145100	57906485	1648	1648	1648	1648	87
302	20231019	145000	57763109	1647	1647	1647	1647	642
303	20231019	144900	56705735	1647	1647	1647	1647	0
304	20231019	144800	56705735	1647	1647	1647	1647	0
305	20231019	144700	56705735	1647	1647	1647	1647	1
306	20231019	144600	56704088	1647	1647	1647	1647	0
307	20231019	144500	56704088	1647	1647	1647	1647	0
308	20231019	144400	56704088	1647	1647	1647	1647	0
309	20231019	144300	56704088	1647	1647	1647	1647	0
310	20231019	144200	56704088	1647	1647	1647	1647	30
311	20231019	144100	56654678	1647	1647	1647	1647	0
312	20231019	144000	56654678	1647	1647	1647	1647	2
313	20231019	143900	56651384	1646	1646	1646	1646	0
314	20231019	143800	56651384	1646	1646	1646	1646	0
315	20231019	143700	56651384	1646	1646	1646	1646	0
316	20231019	143600	56651384	1646	1646	1646	1646	0
317	20231019	143500	56651384	1646	1646	1646	1646	0
318	20231019	143400	56651384	1646	1646	1646	1646	0
319	20231019	143300	56651384	1646	1646	1646	1646	3
320	20231019	143200	56646446	1647	1647	1647	1647	0
321	20231019	143100	56646446	1647	1647	1647	1647	1
322	20231019	143000	56644799	1647	1647	1647	1647	0
323	20231019	142900	56644799	1647	1647	1647	1647	0
324	20231019	142800	56644799	1647	1647	1647	1647	0
325	20231019	142700	56644799	1647	1647	1647	1647	0
326	20231019	142600	56644799	1647	1647	1647	1647	0
327	20231019	142500	56644799	1647	1647	1647	1647	0
328	20231019	142400	56644799	1647	1647	1647	1647	0
329	20231019	142300	56644799	1647	1647	1647	1647	100
330	20231019	142200	56480099	1645	1645	1645	1645	0
331	20231019	142100	56480099	1645	1645	1645	1645	0
332	20231019	142000	56480099	1645	1645	1645	1645	0
333	20231019	141900	56480099	1645	1645	1645	1645	0
334	20231019	141800	56480099	1645	1645	1645	1645	0
335	20231019	141700	56480099	1645	1645	1645	1645	0
336	20231019	141600	56480099	1645	1645	1645	1645	0
337	20231019	141500	56480099	1645	1645	1645	1645	1
338	20231019	141400	56478454	1647	1647	1647	1647	0
339	20231019	141300	56478454	1647	1647	1647	1647	2589
340	20231019	141200	52214371	1648	1648	1648	1648	434
341	20231019	141100	51499139	1648	1647	1648	1647	549
342	20231019	141000	50594856	1647	1647	1647	1647	0
343	20231019	140900	50594856	1647	1647	1647	1647	0
344	20231019	140800	50594856	1647	1647	1647	1647	0
345	20231019	140700	50594856	1647	1647	1647	1647	100
346	20231019	140600	50430156	1647	1647	1647	1647	50
347	20231019	140500	50347806	1647	1647	1647	1647	10
348	20231019	140400	50331336	1647	1647	1647	1647	0
349	20231019	140300	50331336	1647	1647	1647	1647	0
350	20231019	140200	50331336	1647	1647	1647	1647	100
351	20231019	140100	50166636	1647	1647	1647	1647	51
352	20231019	140000	50082639	1647	1647	1647	1647	0
353	20231019	135900	50082639	1647	1647	1647	1647	0
354	20231019	135800	50082639	1647	1647	1647	1647	4
355	20231019	135700	50076051	1644	1644	1644	1644	0
356	20231019	135600	50076051	1644	1644	1644	1644	0
357	20231019	135500	50076051	1644	1644	1644	1644	0
358	20231019	135400	50076051	1644	1644	1644	1644	0
359	20231019	135300	50076051	1644	1644	1644	1644	0
360	20231019	135200	50076051	1644	1644	1644	1644	0
361	20231019	135100	50076051	1644	1644	1644	1644	0
362	20231019	135000	50076051	1644	1644	1644	1644	0
363	20231019	134900	50076051	1644	1644	1644	1644	52
364	20231019	134800	49990563	1644	1644	1644	1644	0
365	20231019	134700	49990563	1644	1644	1644	1644	0
366	20231019	134600	49990563	1644	1644	1644	1644	7
367	20231019	134500	49979055	1644	1644	1644	1644	0
368	20231019	134400	49979055	1644	1644	1644	1644	679
369	20231019	134300	48862779	1644	1644	1644	1644	0
370	20231019	134200	48862779	1644	1644	1644	1644	74
371	20231019	134100	48741123	1644	1644	1644	1644	0
372	20231019	134000	48741123	1644	1644	1644	1644	0
373	20231019	133900	48741123	1644	1644	1644	1644	61
374	20231019	133800	48640839	1644	1644	1644	1644	38
375	20231019	133700	48578367	1644	1644	1644	1644	0
376	20231019	133600	48578367	1644	1644	1644	1644	0
377	20231019	133500	48578367	1644	1644	1644	1644	1267
378	20231019	133400	46495419	1644	1644	1644	1644	0
379	20231019	133300	46495419	1644	1644	1644	1644	0
380	20231019	133200	46495419	1644	1644	1644	1644	0
381	20231019	133100	46495419	1644	1644	1644	1644	96
382	20231019	133000	46337595	1644	1644	1644	1644	0
383	20231019	132900	46337595	1644	1644	1644	1644	0
384	20231019	132800	46337595	1644	1644	1644	1644	0
385	20231019	132700	46337595	1644	1644	1644	1644	0
386	20231019	132600	46337595	1644	1644	1644	1644	0
387	20231019	132500	46337595	1644	1645	1645	1644	1510
388	20231019	132400	43853656	1645	1645	1645	1645	0
389	20231019	132300	43853656	1645	1645	1645	1645	0
390	20231019	132200	43853656	1645	1645	1645	1645	0
391	20231019	132100	43853656	1645	1645	1645	1645	0
392	20231019	132000	43853656	1645	1645	1645	1645	0
393	20231019	131900	43853656	1645	1645	1645	1645	0
394	20231019	131800	43853656	1645	1645	1645	1645	0
395	20231019	131700	43853656	1645	1645	1645	1645	11
396	20231019	131600	43835561	1645	1645	1645	1645	0
397	20231019	131500	43835561	1645	1645	1645	1645	0
398	20231019	131400	43835561	1645	1645	1645	1645	0
399	20231019	131300	43835561	1645	1645	1645	1645	0
400	20231019	131200	43835561	1645	1645	1645	1645	0
401	20231019	131100	43835561	1645	1645	1645	1645	0
402	20231019	131000	43835561	1645	1646	1646	1645	712
403	20231019	130900	42663653	1646	1646	1646	1646	0
404	20231019	130800	42663653	1646	1646	1646	1646	0
405	20231019	130700	42663653	1646	1646	1646	1646	26
406	20231019	130600	42620857	1646	1646	1646	1646	0
407	20231019	130500	42620857	1646	1646	1646	1646	349
408	20231019	130400	42046403	1646	1646	1646	1646	306
409	20231019	130300	41542727	1646	1646	1646	1646	4
410	20231019	130200	41536143	1646	1646	1646	1646	0
411	20231019	130100	41536143	1646	1646	1646	1646	0
412	20231019	130000	41536143	1646	1646	1646	1646	0
413	20231019	125900	41536143	1646	1646	1646	1646	16
414	20231019	125800	41509807	1646	1646	1646	1646	0
415	20231019	125700	41509807	1646	1646	1646	1646	0
416	20231019	125600	41509807	1646	1646	1646	1646	2
417	20231019	125500	41506515	1646	1646	1646	1646	10
418	20231019	125400	41490055	1646	1646	1646	1646	0
419	20231019	125300	41490055	1646	1646	1646	1646	0
420	20231019	125200	41490055	1646	1646	1646	1646	141
421	20231019	125100	41257969	1646	1646	1646	1646	0
422	20231019	125000	41257969	1646	1646	1646	1646	0
423	20231019	124900	41257969	1646	1646	1646	1646	0
424	20231019	124800	41257969	1646	1646	1646	1646	0
425	20231019	124700	41257969	1646	1646	1646	1646	0
426	20231019	124600	41257969	1646	1646	1646	1646	0
427	20231019	124500	41257969	1646	1646	1646	1646	0
428	20231019	124400	41257969	1646	1646	1646	1646	48
429	20231019	124300	41178961	1647	1647	1647	1647	0
430	20231019	124200	41178961	1647	1647	1647	1647	0
431	20231019	124100	41178961	1647	1647	1647	1647	29
432	20231019	124000	41131198	1647	1647	1647	1647	0
433	20231019	123900	41131198	1647	1647	1647	1647	0
434	20231019	123800	41131198	1647	1647	1647	1647	0
435	20231019	123700	41131198	1647	1647	1647	1647	0
436	20231019	123600	41131198	1647	1647	1647	1647	0
437	20231019	123500	41131198	1647	1647	1647	1647	0
438	20231019	123400	41131198	1647	1647	1647	1647	301
439	20231019	123300	40635451	1647	1647	1647	1647	0
440	20231019	123200	40635451	1647	1647	1647	1647	0
441	20231019	123100	40635451	1647	1647	1647	1647	0
442	20231019	123000	40635451	1647	1647	1647	1647	50
443	20231019	122900	40553101	1647	1647	1647	1647	0
444	20231019	122800	40553101	1647	1647	1647	1647	0
445	20231019	122700	40553101	1647	1647	1647	1647	10
446	20231019	122600	40536631	1646	1646	1646	1646	0
447	20231019	122500	40536631	1646	1646	1646	1646	0
448	20231019	122400	40536631	1646	1646	1646	1646	112
449	20231019	122300	40352279	1646	1646	1646	1646	0
450	20231019	122200	40352279	1646	1646	1646	1646	20
451	20231019	122100	40319359	1646	1648	1648	1646	68
452	20231019	122000	40207326	1649	1649	1649	1649	0
453	20231019	121900	40207326	1649	1649	1649	1649	0
454	20231019	121800	40207326	1649	1649	1649	1649	5
455	20231019	121700	40199081	1650	1650	1650	1650	50
456	20231019	121600	40116581	1650	1650	1650	1650	0
457	20231019	121500	40116581	1650	1652	1652	1650	102
458	20231019	121400	39948186	1653	1653	1653	1653	0
459	20231019	121300	39948186	1653	1653	1653	1653	0
460	20231019	121200	39948186	1653	1653	1653	1653	131
461	20231019	121100	39731643	1653	1653	1653	1653	0
462	20231019	121000	39731643	1653	1653	1653	1653	42
463	20231019	120900	39662217	1655	1655	1655	1655	0
464	20231019	120800	39662217	1655	1654	1655	1654	1001
465	20231019	120700	38006317	1654	1654	1654	1654	0
466	20231019	120600	38006317	1654	1654	1654	1654	24
467	20231019	120500	37966621	1656	1656	1656	1656	0
468	20231019	120400	37966621	1656	1656	1656	1656	0
469	20231019	120300	37966621	1656	1656	1656	1656	0
470	20231019	120200	37966621	1656	1656	1656	1656	0
471	20231019	120100	37966621	1656	1656	1656	1656	0
472	20231019	120000	37966621	1656	1656	1656	1656	2
473	20231019	115900	37963309	1656	1656	1656	1656	0
474	20231019	115800	37963309	1656	1656	1656	1656	0
475	20231019	115700	37963309	1656	1656	1656	1656	15
476	20231019	115600	37938469	1655	1655	1655	1655	0
477	20231019	115500	37938469	1655	1655	1655	1655	0
478	20231019	115400	37938469	1655	1655	1655	1655	0
479	20231019	115300	37938469	1655	1655	1655	1655	0
480	20231019	115200	37938469	1655	1655	1655	1655	0
481	20231019	115100	37938469	1655	1660	1660	1655	336
482	20231019	115000	37381781	1660	1660	1660	1660	0
483	20231019	114900	37381781	1660	1662	1662	1660	621
484	20231019	114800	36350777	1662	1662	1662	1662	0
485	20231019	114700	36350777	1662	1662	1662	1662	0
486	20231019	114600	36350777	1662	1662	1662	1662	0
487	20231019	114500	36350777	1662	1662	1662	1662	0
488	20231019	114400	36350777	1662	1662	1662	1662	0
489	20231019	114300	36350777	1662	1662	1662	1662	0
490	20231019	114200	36350777	1662	1662	1662	1662	0
491	20231019	114100	36350777	1662	1662	1662	1662	17
492	20231019	114000	36322523	1662	1662	1662	1662	0
493	20231019	113900	36322523	1662	1662	1662	1662	420
494	20231019	113800	35624483	1662	1662	1662	1662	0
495	20231019	113700	35624483	1662	1662	1662	1662	0
496	20231019	113600	35624483	1662	1662	1662	1662	0
497	20231019	113500	35624483	1662	1662	1662	1662	0
498	20231019	113400	35624483	1662	1662	1662	1662	0
499	20231019	113300	35624483	1662	1662	1662	1662	1855
500	20231019	113200	32541473	1662	1662	1662	1662	0
501	20231019	113100	32541473	1662	1666	1666	1662	2000
502	20231019	113000	29216846	1666	1666	1666	1666	0
503	20231019	112900	29216846	1666	1667	1667	1666	31
504	20231019	112800	29165197	1668	1668	1668	1668	400
505	20231019	112700	28497997	1667	1667	1667	1667	0
506	20231019	112600	28497997	1667	1667	1667	1667	0
507	20231019	112500	28497997	1667	1667	1667	1667	0
508	20231019	112400	28497997	1667	1667	1667	1667	0
509	20231019	112300	28497997	1667	1667	1667	1667	0
510	20231019	112200	28497997	1667	1667	1667	1667	0
511	20231019	112100	28497997	1667	1667	1667	1667	0
512	20231019	112000	28497997	1667	1667	1667	1667	0
513	20231019	111900	28497997	1667	1668	1668	1667	647
514	20231019	111800	27419346	1668	1668	1668	1668	0
515	20231019	111700	27419346	1668	1668	1668	1668	0
516	20231019	111600	27419346	1668	1668	1668	1668	0
517	20231019	111500	27419346	1668	1668	1668	1668	0
518	20231019	111400	27419346	1668	1668	1668	1668	0
519	20231019	111300	27419346	1668	1668	1668	1668	0
520	20231019	111200	27419346	1668	1668	1668	1668	0
521	20231019	111100	27419346	1668	1668	1668	1668	0
522	20231019	111000	27419346	1668	1668	1668	1668	0
523	20231019	110900	27419346	1668	1668	1668	1668	0
524	20231019	110800	27419346	1668	1668	1668	1668	0
525	20231019	110700	27419346	1668	1668	1668	1668	0
526	20231019	110600	27419346	1668	1668	1668	1668	39
527	20231019	110500	27354294	1668	1668	1669	1668	29
528	20231019	110400	27305920	1668	1668	1668	1668	0
529	20231019	110300	27305920	1668	1668	1668	1668	0
530	20231019	110200	27305920	1668	1668	1668	1668	6
531	20231019	110100	27295912	1668	1668	1668	1668	7
532	20231019	110000	27284236	1668	1669	1669	1668	169
533	20231019	105900	27002240	1670	1670	1670	1670	39
534	20231019	105800	26937110	1670	1670	1670	1670	12
535	20231019	105700	26917070	1669	1670	1670	1669	344
536	20231019	105600	26342884	1671	1671	1671	1671	0
537	20231019	105500	26342884	1671	1671	1671	1671	0
538	20231019	105400	26342884	1671	1671	1671	1671	0
539	20231019	105300	26342884	1671	1671	1671	1671	0
540	20231019	105200	26342884	1671	1671	1671	1671	0
541	20231019	105100	26342884	1671	1671	1671	1671	0
542	20231019	105000	26342884	1671	1671	1671	1671	0
543	20231019	104900	26342884	1671	1671	1671	1671	0
544	20231019	104800	26342884	1671	1671	1671	1671	35
545	20231019	104700	26284399	1672	1672	1672	1672	0
546	20231019	104600	26284399	1672	1672	1672	1672	0
547	20231019	104500	26284399	1672	1672	1672	1672	0
548	20231019	104400	26284399	1672	1672	1672	1672	0
549	20231019	104300	26284399	1672	1673	1673	1672	209
550	20231019	104200	25934745	1678	1678	1678	1678	0
551	20231019	104100	25934745	1678	1678	1678	1678	0
552	20231019	104000	25934745	1678	1678	1678	1678	0
553	20231019	103900	25934745	1678	1678	1678	1678	0
554	20231019	103800	25934745	1678	1678	1678	1678	0
555	20231019	103700	25934745	1678	1678	1678	1678	0
556	20231019	103600	25934745	1678	1678	1678	1678	0
557	20231019	103500	25934745	1678	1678	1678	1678	0
558	20231019	103400	25934745	1678	1678	1678	1678	0
559	20231019	103300	25934745	1678	1678	1678	1678	0
560	20231019	103200	25934745	1678	1678	1678	1678	0
561	20231019	103100	25934745	1678	1678	1678	1678	0
562	20231019	103000	25934745	1678	1678	1678	1678	0
563	20231019	102900	25934745	1678	1678	1678	1678	0
564	20231019	102800	25934745	1678	1678	1678	1678	0
565	20231019	102700	25934745	1678	1678	1678	1678	0
566	20231019	102600	25934745	1678	1678	1678	1678	0
567	20231019	102500	25934745	1678	1678	1678	1678	0
568	20231019	102400	25934745	1678	1678	1678	1678	0
569	20231019	102300	25934745	1678	1678	1678	1678	0
570	20231019	102200	25934745	1678	1678	1678	1678	0
571	20231019	102100	25934745	1678	1678	1678	1678	0
572	20231019	102000	25934745	1678	1678	1678	1678	0
573	20231019	101900	25934745	1678	1678	1678	1678	0
574	20231019	101800	25934745	1678	1678	1678	1678	0
575	20231019	101700	25934745	1678	1678	1678	1678	0
576	20231019	101600	25934745	1678	1671	1678	1671	2
577	20231019	101500	25931396	1678	1678	1678	1678	10
578	20231019	101400	25914616	1671	1671	1671	1671	0
579	20231019	101300	25914616	1671	1671	1671	1671	0
580	20231019	101200	25914616	1671	1671	1671	1671	100
581	20231019	101100	25747516	1671	1671	1671	1671	0
582	20231019	101000	25747516	1671	1671	1671	1671	0
583	20231019	100900	25747516	1671	1671	1671	1671	0
584	20231019	100800	25747516	1671	1671	1671	1671	0
585	20231019	100700	25747516	1671	1671	1671	1671	0
586	20231019	100600	25747516	1671	1671	1671	1671	0
587	20231019	100500	25747516	1671	1671	1671	1671	0
588	20231019	100400	25747516	1671	1671	1671	1671	0
589	20231019	100300	25747516	1671	1671	1671	1671	43
590	20231019	100200	25675663	1688	1688	1688	1688	10
591	20231019	100100	25658783	1664	1681	1681	1664	827
592	20231019	100000	24277434	1681	1681	1681	1681	0
593	20231019	095900	24277434	1681	1681	1681	1681	0
594	20231019	095800	24277434	1681	1681	1681	1681	0
595	20231019	095700	24277434	1681	1681	1681	1681	0
596	20231019	095600	24277434	1681	1681	1681	1681	35
597	20231019	095500	24218599	1681	1681	1681	1681	0
598	20231019	095400	24218599	1681	1681	1681	1681	3
599	20231019	095300	24213556	1681	1681	1681	1681	0
600	20231019	095200	24213556	1681	1681	1681	1681	0
601	20231019	095100	24213556	1681	1681	1681	1681	0
602	20231019	095000	24213556	1681	1681	1681	1681	0
603	20231019	094900	24213556	1681	1689	1700	1681	587
604	20231019	094800	23217939	1662	1662	1662	1662	0
605	20231019	094700	23217939	1662	1685	1685	1662	1152
606	20231019	094600	21296423	1686	1688	1688	1686	4
607	20231019	094500	21289674	1689	1689	1689	1689	1
608	20231019	094400	21287985	1689	1689	1689	1689	2
609	20231019	094300	21284607	1689	1689	1689	1689	0
610	20231019	094200	21284607	1689	1689	1689	1689	0
611	20231019	094100	21284607	1689	1689	1689	1689	0
612	20231019	094000	21284607	1689	1689	1689	1689	0
613	20231019	093900	21284607	1689	1689	1689	1689	0
614	20231019	093800	21284607	1689	1690	1690	1688	527
615	20231019	093700	20394489	1689	1689	1689	1689	0
616	20231019	093600	20394489	1689	1689	1689	1689	22
617	20231019	093500	20357331	1700	1700	1700	1700	0
618	20231019	093400	20357331	1700	1700	1700	1700	3
619	20231019	093300	20352231	1700	1700	1700	1700	0
620	20231019	093200	20352231	1700	1700	1700	1700	3
621	20231019	093100	20347131	1700	1700	1700	1700	1
622	20231019	093000	20345431	1700	1700	1700	1700	5
623	20231019	092900	20336931	1700	1700	1700	1700	0
624	20231019	092800	20336931	1700	1700	1700	1700	70
625	20231019	092700	20217931	1700	1700	1700	1700	1
626	20231019	092600	20216231	1700	1700	1700	1700	0
627	20231019	092500	20216231	1700	1700	1700	1700	0
628	20231019	092400	20216231	1700	1699	1700	1699	170
629	20231019	092300	19927391	1700	1700	1700	1700	0
630	20231019	092200	19927391	1700	1700	1700	1700	0
631	20231019	092100	19927391	1700	1700	1700	1700	298
632	20231019	092000	19420791	1700	1700	1700	1700	0
633	20231019	091900	19420791	1700	1699	1700	1688	56
634	20231019	091800	19325657	1699	1699	1699	1699	0
635	20231019	091700	19325657	1699	1699	1699	1699	2
636	20231019	091600	19322259	1701	1700	1701	1700	200
637	20231019	091500	18982213	1702	1702	1702	1702	0
638	20231019	091400	18982213	1702	1702	1702	1702	0
639	20231019	091300	18982213	1702	1702	1702	1702	1
640	20231019	091200	18980511	1702	1702	1702	1680	57
641	20231019	091100	18884424	1702	1702	1702	1702	1
642	20231019	091000	18882722	1702	1702	1702	1702	1
643	20231019	090900	18881020	1702	1702	1702	1702	2
644	20231019	090800	18877616	1697	1703	1703	1697	843
645	20231019	090700	17444049	1703	1705	1705	1702	265
646	20231019	090600	16992912	1717	1717	1717	1717	4
647	20231019	090500	16986044	1717	1717	1717	1717	1
648	20231019	090400	16984327	1717	1717	1717	1717	1
649	20231019	090300	16982610	1717	1717	1717	1717	3
650	20231019	090200	16977459	1717	1711	1717	1710	315
651	20231019	090100	16438496	1722	1711	1722	1711	2
652	20231019	090000	16435063	1715	1717	1722	1715	9572