KissMeData/196450/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200900	75159786	1360	1360	1360	1360	1150
3	20231019	200800	75159786	1360	1360	1360	1360	0
4	20231019	200700	75159786	1360	1360	1360	1360	0
5	20231019	200600	75159786	1360	1360	1360	1360	0
6	20231019	200500	75159786	1360	1360	1360	1360	0
7	20231019	200400	75159786	1360	1360	1360	1360	0
8	20231019	200300	75159786	1360	1360	1360	1360	0
9	20231019	200200	75159786	1360	1360	1360	1360	0
10	20231019	200100	75159786	1360	1360	1360	1360	0
11	20231019	200000	75159786	1360	1360	1360	1360	0
12	20231019	195900	75159786	1360	1360	1360	1360	0
13	20231019	195800	75159786	1360	1360	1360	1360	0
14	20231019	195700	75159786	1360	1360	1360	1360	0
15	20231019	195600	75159786	1360	1360	1360	1360	0
16	20231019	195500	75159786	1360	1360	1360	1360	0
17	20231019	195400	75159786	1360	1360	1360	1360	0
18	20231019	195300	75159786	1360	1360	1360	1360	0
19	20231019	195200	75159786	1360	1360	1360	1360	0
20	20231019	195100	75159786	1360	1360	1360	1360	0
21	20231019	195000	75159786	1360	1360	1360	1360	0
22	20231019	194900	75159786	1360	1360	1360	1360	0
23	20231019	194800	75159786	1360	1360	1360	1360	0
24	20231019	194700	75159786	1360	1360	1360	1360	0
25	20231019	194600	75159786	1360	1360	1360	1360	0
26	20231019	194500	75159786	1360	1360	1360	1360	0
27	20231019	194400	75159786	1360	1360	1360	1360	0
28	20231019	194300	75159786	1360	1360	1360	1360	0
29	20231019	194200	75159786	1360	1360	1360	1360	0
30	20231019	194100	75159786	1360	1360	1360	1360	0
31	20231019	194000	75159786	1360	1360	1360	1360	0
32	20231019	193900	75159786	1360	1360	1360	1360	1150
33	20231019	193800	75159786	1360	1360	1360	1360	0
34	20231019	193700	75159786	1360	1360	1360	1360	0
35	20231019	193600	75159786	1360	1360	1360	1360	0
36	20231019	193500	75159786	1360	1360	1360	1360	0
37	20231019	193400	75159786	1360	1360	1360	1360	0
38	20231019	193300	75159786	1360	1360	1360	1360	0
39	20231019	193200	75159786	1360	1360	1360	1360	0
40	20231019	193100	75159786	1360	1360	1360	1360	0
41	20231019	193000	75159786	1360	1360	1360	1360	0
42	20231019	192900	75159786	1360	1360	1360	1360	0
43	20231019	192800	75159786	1360	1360	1360	1360	0
44	20231019	192700	75159786	1360	1360	1360	1360	0
45	20231019	192600	75159786	1360	1360	1360	1360	0
46	20231019	192500	75159786	1360	1360	1360	1360	0
47	20231019	192400	75159786	1360	1360	1360	1360	0
48	20231019	192300	75159786	1360	1360	1360	1360	0
49	20231019	192200	75159786	1360	1360	1360	1360	0
50	20231019	192100	75159786	1360	1360	1360	1360	0
51	20231019	192000	75159786	1360	1360	1360	1360	0
52	20231019	191900	75159786	1360	1360	1360	1360	0
53	20231019	191800	75159786	1360	1360	1360	1360	0
54	20231019	191700	75159786	1360	1360	1360	1360	0
55	20231019	191600	75159786	1360	1360	1360	1360	0
56	20231019	191500	75159786	1360	1360	1360	1360	0
57	20231019	191400	75159786	1360	1360	1360	1360	0
58	20231019	191300	75159786	1360	1360	1360	1360	0
59	20231019	191200	75159786	1360	1360	1360	1360	0
60	20231019	191100	75159786	1360	1360	1360	1360	0
61	20231019	191000	75159786	1360	1360	1360	1360	0
62	20231019	190900	75159786	1360	1360	1360	1360	1150
63	20231019	190800	75159786	1360	1360	1360	1360	0
64	20231019	190700	75159786	1360	1360	1360	1360	0
65	20231019	190600	75159786	1360	1360	1360	1360	0
66	20231019	190500	75159786	1360	1360	1360	1360	0
67	20231019	190400	75159786	1360	1360	1360	1360	0
68	20231019	190300	75159786	1360	1360	1360	1360	0
69	20231019	190200	75159786	1360	1360	1360	1360	0
70	20231019	190100	75159786	1360	1360	1360	1360	0
71	20231019	190000	75159786	1360	1360	1360	1360	0
72	20231019	185900	75159786	1360	1360	1360	1360	0
73	20231019	185800	75159786	1360	1360	1360	1360	0
74	20231019	185700	75159786	1360	1360	1360	1360	0
75	20231019	185600	75159786	1360	1360	1360	1360	0
76	20231019	185500	75159786	1360	1360	1360	1360	0
77	20231019	185400	75159786	1360	1360	1360	1360	0
78	20231019	185300	75159786	1360	1360	1360	1360	0
79	20231019	185200	75159786	1360	1360	1360	1360	0
80	20231019	185100	75159786	1360	1360	1360	1360	0
81	20231019	185000	75159786	1360	1360	1360	1360	0
82	20231019	184900	75159786	1360	1360	1360	1360	0
83	20231019	184800	75159786	1360	1360	1360	1360	0
84	20231019	184700	75159786	1360	1360	1360	1360	0
85	20231019	184600	75159786	1360	1360	1360	1360	0
86	20231019	184500	75159786	1360	1360	1360	1360	0
87	20231019	184400	75159786	1360	1360	1360	1360	0
88	20231019	184300	75159786	1360	1360	1360	1360	0
89	20231019	184200	75159786	1360	1360	1360	1360	0
90	20231019	184100	75159786	1360	1360	1360	1360	0
91	20231019	184000	75159786	1360	1360	1360	1360	0
92	20231019	183900	75159786	1360	1360	1360	1360	1150
93	20231019	183800	75159786	1360	1360	1360	1360	0
94	20231019	183700	75159786	1360	1360	1360	1360	0
95	20231019	183600	75159786	1360	1360	1360	1360	0
96	20231019	183500	75159786	1360	1360	1360	1360	0
97	20231019	183400	75159786	1360	1360	1360	1360	0
98	20231019	183300	75159786	1360	1360	1360	1360	0
99	20231019	183200	75159786	1360	1360	1360	1360	0
100	20231019	183100	75159786	1360	1360	1360	1360	0
101	20231019	183000	75159786	1360	1360	1360	1360	0
102	20231019	182900	75159786	1360	1360	1360	1360	0
103	20231019	182800	75159786	1360	1360	1360	1360	0
104	20231019	182700	75159786	1360	1360	1360	1360	0
105	20231019	182600	75159786	1360	1360	1360	1360	0
106	20231019	182500	75159786	1360	1360	1360	1360	0
107	20231019	182400	75159786	1360	1360	1360	1360	0
108	20231019	182300	75159786	1360	1360	1360	1360	0
109	20231019	182200	75159786	1360	1360	1360	1360	0
110	20231019	182100	75159786	1360	1360	1360	1360	0
111	20231019	182000	75159786	1360	1360	1360	1360	0
112	20231019	181900	75159786	1360	1360	1360	1360	0
113	20231019	181800	75159786	1360	1360	1360	1360	0
114	20231019	181700	75159786	1360	1360	1360	1360	0
115	20231019	181600	75159786	1360	1360	1360	1360	0
116	20231019	181500	75159786	1360	1360	1360	1360	0
117	20231019	181400	75159786	1360	1360	1360	1360	0
118	20231019	181300	75159786	1360	1360	1360	1360	0
119	20231019	181200	75159786	1360	1360	1360	1360	0
120	20231019	181100	75159786	1360	1360	1360	1360	0
121	20231019	181000	75159786	1360	1360	1360	1360	0
122	20231019	180900	75159786	1360	1360	1360	1360	1150
123	20231019	180800	75159786	1360	1360	1360	1360	0
124	20231019	180700	75159786	1360	1360	1360	1360	0
125	20231019	180600	75159786	1360	1360	1360	1360	0
126	20231019	180500	75159786	1360	1360	1360	1360	0
127	20231019	180400	75159786	1360	1360	1360	1360	0
128	20231019	180300	75159786	1360	1360	1360	1360	0
129	20231019	180200	75159786	1360	1360	1360	1360	0
130	20231019	180100	75159786	1360	1360	1360	1360	0
131	20231019	180000	75159786	1360	1360	1360	1360	0
132	20231019	175900	75159786	1360	1360	1360	1360	0
133	20231019	175800	75159786	1360	1360	1360	1360	0
134	20231019	175700	75159786	1360	1360	1360	1360	0
135	20231019	175600	75159786	1360	1360	1360	1360	0
136	20231019	175500	75159786	1360	1360	1360	1360	0
137	20231019	175400	75159786	1360	1360	1360	1360	0
138	20231019	175300	75159786	1360	1360	1360	1360	0
139	20231019	175200	75159786	1360	1360	1360	1360	0
140	20231019	175100	75159786	1360	1360	1360	1360	0
141	20231019	175000	75159786	1360	1360	1360	1360	0
142	20231019	174900	75159786	1360	1360	1360	1360	0
143	20231019	174800	75159786	1360	1360	1360	1360	0
144	20231019	174700	75159786	1360	1360	1360	1360	0
145	20231019	174600	75159786	1360	1360	1360	1360	0
146	20231019	174500	75159786	1360	1360	1360	1360	0
147	20231019	174400	75159786	1360	1360	1360	1360	0
148	20231019	174300	75159786	1360	1360	1360	1360	0
149	20231019	174200	75159786	1360	1360	1360	1360	0
150	20231019	174100	75159786	1360	1360	1360	1360	0
151	20231019	174000	75159786	1360	1360	1360	1360	0
152	20231019	173900	75159786	1360	1360	1360	1360	1150
153	20231019	173800	75159786	1360	1360	1360	1360	0
154	20231019	173700	75159786	1360	1360	1360	1360	0
155	20231019	173600	75159786	1360	1360	1360	1360	0
156	20231019	173500	75159786	1360	1360	1360	1360	0
157	20231019	173400	75159786	1360	1360	1360	1360	0
158	20231019	173300	75159786	1360	1360	1360	1360	0
159	20231019	173200	75159786	1360	1360	1360	1360	0
160	20231019	173100	75159786	1360	1360	1360	1360	0
161	20231019	173000	75159786	1360	1360	1360	1360	0
162	20231019	172900	75159786	1360	1360	1360	1360	0
163	20231019	172800	75159786	1360	1360	1360	1360	0
164	20231019	172700	75159786	1360	1360	1360	1360	0
165	20231019	172600	75159786	1360	1360	1360	1360	0
166	20231019	172500	75159786	1360	1360	1360	1360	0
167	20231019	172400	75159786	1360	1360	1360	1360	0
168	20231019	172300	75159786	1360	1360	1360	1360	0
169	20231019	172200	75159786	1360	1360	1360	1360	0
170	20231019	172100	75159786	1360	1360	1360	1360	0
171	20231019	172000	75159786	1360	1360	1360	1360	0
172	20231019	171900	75159786	1360	1360	1360	1360	0
173	20231019	171800	75159786	1360	1360	1360	1360	0
174	20231019	171700	75159786	1360	1360	1360	1360	0
175	20231019	171600	75159786	1360	1360	1360	1360	0
176	20231019	171500	75159786	1360	1360	1360	1360	0
177	20231019	171400	75159786	1360	1360	1360	1360	0
178	20231019	171300	75159786	1360	1360	1360	1360	0
179	20231019	171200	75159786	1360	1360	1360	1360	0
180	20231019	171100	75159786	1360	1360	1360	1360	0
181	20231019	171000	75159786	1360	1360	1360	1360	0
182	20231019	170900	75159786	1360	1360	1360	1360	1150
183	20231019	170800	75159786	1360	1360	1360	1360	0
184	20231019	170700	75159786	1360	1360	1360	1360	0
185	20231019	170600	75159786	1360	1360	1360	1360	0
186	20231019	170500	75159786	1360	1360	1360	1360	0
187	20231019	170400	75159786	1360	1360	1360	1360	0
188	20231019	170300	75159786	1360	1360	1360	1360	0
189	20231019	170200	75159786	1360	1360	1360	1360	0
190	20231019	170100	75159786	1360	1360	1360	1360	0
191	20231019	170000	75159786	1360	1360	1360	1360	0
192	20231019	165900	75159786	1360	1360	1360	1360	0
193	20231019	165800	75159786	1360	1360	1360	1360	0
194	20231019	165700	75159786	1360	1360	1360	1360	0
195	20231019	165600	75159786	1360	1360	1360	1360	0
196	20231019	165500	75159786	1360	1360	1360	1360	0
197	20231019	165400	75159786	1360	1360	1360	1360	0
198	20231019	165300	75159786	1360	1360	1360	1360	0
199	20231019	165200	75159786	1360	1360	1360	1360	0
200	20231019	165100	75159786	1360	1360	1360	1360	0
201	20231019	165000	75159786	1360	1360	1360	1360	0
202	20231019	164900	75159786	1360	1360	1360	1360	0
203	20231019	164800	75159786	1360	1360	1360	1360	0
204	20231019	164700	75159786	1360	1360	1360	1360	0
205	20231019	164600	75159786	1360	1360	1360	1360	0
206	20231019	164500	75159786	1360	1360	1360	1360	0
207	20231019	164400	75159786	1360	1360	1360	1360	0
208	20231019	164300	75159786	1360	1360	1360	1360	0
209	20231019	164200	75159786	1360	1360	1360	1360	0
210	20231019	164100	75159786	1360	1360	1360	1360	0
211	20231019	164000	75159786	1360	1360	1360	1360	0
212	20231019	163900	75159786	1360	1360	1360	1360	1150
213	20231019	163800	75159786	1360	1360	1360	1360	0
214	20231019	163700	75159786	1360	1360	1360	1360	0
215	20231019	163600	75159786	1360	1360	1360	1360	0
216	20231019	163500	75159786	1360	1360	1360	1360	0
217	20231019	163400	75159786	1360	1360	1360	1360	0
218	20231019	163300	75159786	1360	1360	1360	1360	0
219	20231019	163200	75159786	1360	1360	1360	1360	0
220	20231019	163100	75159786	1360	1360	1360	1360	0
221	20231019	163000	75159786	1360	1360	1360	1360	0
222	20231019	162900	75159786	1360	1360	1360	1360	0
223	20231019	162800	75159786	1360	1360	1360	1360	0
224	20231019	162700	75159786	1360	1360	1360	1360	0
225	20231019	162600	75159786	1360	1360	1360	1360	0
226	20231019	162500	75159786	1360	1360	1360	1360	0
227	20231019	162400	75159786	1360	1360	1360	1360	0
228	20231019	162300	75159786	1360	1360	1360	1360	0
229	20231019	162200	75159786	1360	1360	1360	1360	0
230	20231019	162100	75159786	1360	1360	1360	1360	0
231	20231019	162000	75159786	1360	1360	1360	1360	0
232	20231019	161900	75159786	1360	1360	1360	1360	0
233	20231019	161800	75159786	1360	1360	1360	1360	0
234	20231019	161700	75159786	1360	1360	1360	1360	0
235	20231019	161600	75159786	1360	1360	1360	1360	0
236	20231019	161500	75159786	1360	1360	1360	1360	0
237	20231019	161400	75159786	1360	1360	1360	1360	0
238	20231019	161300	75159786	1360	1360	1360	1360	0
239	20231019	161200	75159786	1360	1360	1360	1360	0
240	20231019	161100	75159786	1360	1360	1360	1360	0
241	20231019	161000	75159786	1360	1360	1360	1360	0
242	20231019	160900	75159786	1360	1360	1360	1360	1150
243	20231019	160800	75159786	1360	1360	1360	1360	0
244	20231019	160700	75159786	1360	1360	1360	1360	0
245	20231019	160600	75159786	1360	1360	1360	1360	0
246	20231019	160500	75159786	1360	1360	1360	1360	0
247	20231019	160400	75159786	1360	1360	1360	1360	0
248	20231019	160300	75159786	1360	1360	1360	1360	0
249	20231019	160200	75159786	1360	1360	1360	1360	0
250	20231019	160100	75159786	1360	1360	1360	1360	0
251	20231019	160000	75159786	1360	1360	1360	1360	0
252	20231019	155900	75159786	1360	1360	1360	1360	0
253	20231019	155800	75159786	1360	1360	1360	1360	0
254	20231019	155700	75159786	1360	1360	1360	1360	0
255	20231019	155600	75159786	1360	1360	1360	1360	0
256	20231019	155500	75159786	1360	1360	1360	1360	0
257	20231019	155400	75159786	1360	1360	1360	1360	0
258	20231019	155300	75159786	1360	1360	1360	1360	0
259	20231019	155200	75159786	1360	1360	1360	1360	0
260	20231019	155100	75159786	1360	1360	1360	1360	0
261	20231019	155000	75159786	1360	1360	1360	1360	0
262	20231019	154900	75159786	1360	1360	1360	1360	0
263	20231019	154800	75159786	1360	1360	1360	1360	0
264	20231019	154700	75159786	1360	1360	1360	1360	0
265	20231019	154600	75159786	1360	1360	1360	1360	0
266	20231019	154500	75159786	1360	1360	1360	1360	0
267	20231019	154400	75159786	1360	1360	1360	1360	0
268	20231019	154300	75159786	1360	1360	1360	1360	0
269	20231019	154200	75159786	1360	1360	1360	1360	0
270	20231019	154100	75159786	1360	1360	1360	1360	0
271	20231019	154000	75159786	1360	1360	1360	1360	0
272	20231019	153900	75159786	1360	1360	1360	1360	1150
273	20231019	153800	75159786	1360	1360	1360	1360	0
274	20231019	153700	75159786	1360	1360	1360	1360	0
275	20231019	153600	75159786	1360	1360	1360	1360	0
276	20231019	153500	75159786	1360	1360	1360	1360	0
277	20231019	153400	75159786	1360	1360	1360	1360	0
278	20231019	153300	75159786	1360	1360	1360	1360	0
279	20231019	153200	75159786	1360	1360	1360	1360	0
280	20231019	153100	75159786	1360	1360	1360	1360	0
281	20231019	153000	75159786	1360	1360	1360	1360	1150
282	20231019	152900	73595786	1340	1340	1340	1340	0
283	20231019	152800	73595786	1340	1340	1340	1340	0
284	20231019	152700	73595786	1340	1340	1340	1340	0
285	20231019	152600	73595786	1340	1340	1340	1340	0
286	20231019	152500	73595786	1340	1340	1340	1340	0
287	20231019	152400	73595786	1340	1340	1340	1340	0
288	20231019	152300	73595786	1340	1340	1340	1340	0
289	20231019	152200	73595786	1340	1340	1340	1340	0
290	20231019	152100	73595786	1340	1340	1340	1340	0
291	20231019	152000	73595786	1340	1340	1340	1340	0
292	20231019	151900	73595786	1340	1345	1345	1340	54
293	20231019	151800	73523406	1364	1364	1364	1364	0
294	20231019	151700	73523406	1364	1364	1364	1340	790
295	20231019	151600	72463749	1345	1345	1345	1340	544
296	20231019	151500	71732727	1370	1347	1370	1347	402
297	20231019	151400	71185687	1340	1340	1340	1340	0
298	20231019	151300	71185687	1340	1347	1347	1340	605
299	20231019	151200	70370787	1347	1347	1347	1347	0
300	20231019	151100	70370787	1347	1347	1347	1340	50
301	20231019	151000	70303549	1347	1345	1347	1341	528
302	20231019	150900	69593440	1345	1345	1345	1345	90
303	20231019	150800	69472390	1345	1347	1347	1345	857
304	20231019	150700	68319178	1347	1347	1347	1347	31
305	20231019	150600	68277421	1357	1357	1357	1357	0
306	20231019	150500	68277421	1357	1357	1357	1357	0
307	20231019	150400	68277421	1357	1357	1357	1357	0
308	20231019	150300	68277421	1357	1357	1357	1357	0
309	20231019	150200	68277421	1357	1357	1357	1357	0
310	20231019	150100	68277421	1357	1357	1357	1357	0
311	20231019	150000	68277421	1357	1357	1357	1357	0
312	20231019	145900	68277421	1357	1357	1357	1357	0
313	20231019	145800	68277421	1357	1357	1357	1357	0
314	20231019	145700	68277421	1357	1357	1357	1357	0
315	20231019	145600	68277421	1357	1357	1357	1357	0
316	20231019	145500	68277421	1357	1357	1357	1357	10
317	20231019	145400	68263851	1355	1346	1355	1346	1141
318	20231019	145300	66719200	1355	1355	1355	1355	50
319	20231019	145200	66651450	1355	1355	1355	1355	350
320	20231019	145100	66177200	1355	1355	1355	1355	10
321	20231019	145000	66163650	1345	1345	1345	1345	0
322	20231019	144900	66163650	1345	1345	1345	1345	0
323	20231019	144800	66163650	1345	1345	1345	1345	0
324	20231019	144700	66163650	1345	1345	1345	1345	0
325	20231019	144600	66163650	1345	1345	1345	1345	0
326	20231019	144500	66163650	1345	1346	1346	1345	428
327	20231019	144400	65587989	1345	1345	1345	1345	0
328	20231019	144300	65587989	1345	1345	1345	1345	0
329	20231019	144200	65587989	1345	1345	1345	1345	0
330	20231019	144100	65587989	1345	1346	1346	1345	500
331	20231019	144000	64915449	1345	1345	1345	1345	0
332	20231019	143900	64915449	1345	1345	1345	1345	200
333	20231019	143800	64646449	1355	1355	1355	1355	10
334	20231019	143700	64632899	1345	1354	1355	1345	732
335	20231019	143600	63646667	1354	1352	1354	1352	63
336	20231019	143500	63561431	1350	1351	1351	1350	2565
337	20231019	143400	60098680	1350	1351	1351	1350	500
338	20231019	143300	59423558	1350	1354	1354	1350	10914
339	20231019	143200	44678966	1354	1354	1354	1354	3
340	20231019	143100	44674904	1354	1356	1356	1354	102
341	20231019	143000	44536790	1357	1357	1357	1357	1
342	20231019	142900	44535433	1357	1359	1359	1357	13
343	20231019	142800	44517768	1360	1360	1360	1360	0
344	20231019	142700	44517768	1360	1360	1360	1360	0
345	20231019	142600	44517768	1360	1360	1360	1360	0
346	20231019	142500	44517768	1360	1360	1360	1360	2
347	20231019	142400	44515048	1354	1354	1354	1354	0
348	20231019	142300	44515048	1354	1354	1354	1354	0
349	20231019	142200	44515048	1354	1368	1368	1354	2984
350	20231019	142100	40468105	1369	1369	1369	1369	200
351	20231019	142000	40194305	1369	1369	1369	1369	0
352	20231019	141900	40194305	1369	1369	1369	1369	0
353	20231019	141800	40194305	1369	1369	1369	1369	0
354	20231019	141700	40194305	1369	1369	1369	1369	0
355	20231019	141600	40194305	1369	1369	1369	1369	0
356	20231019	141500	40194305	1369	1369	1369	1369	0
357	20231019	141400	40194305	1369	1369	1369	1369	0
358	20231019	141300	40194305	1369	1369	1369	1369	0
359	20231019	141200	40194305	1369	1369	1369	1369	0
360	20231019	141100	40194305	1369	1369	1369	1369	0
361	20231019	141000	40194305	1369	1369	1369	1369	0
362	20231019	140900	40194305	1369	1369	1369	1369	0
363	20231019	140800	40194305	1369	1369	1369	1369	0
364	20231019	140700	40194305	1369	1369	1369	1369	0
365	20231019	140600	40194305	1369	1369	1369	1369	0
366	20231019	140500	40194305	1369	1369	1369	1369	0
367	20231019	140400	40194305	1369	1369	1369	1369	0
368	20231019	140300	40194305	1369	1369	1369	1369	1
369	20231019	140200	40192936	1370	1370	1370	1370	0
370	20231019	140100	40192936	1370	1370	1370	1370	0
371	20231019	140000	40192936	1370	1370	1370	1370	0
372	20231019	135900	40192936	1370	1370	1370	1370	0
373	20231019	135800	40192936	1370	1370	1370	1370	0
374	20231019	135700	40192936	1370	1370	1370	1370	0
375	20231019	135600	40192936	1370	1370	1370	1370	0
376	20231019	135500	40192936	1370	1370	1370	1370	0
377	20231019	135400	40192936	1370	1370	1370	1370	0
378	20231019	135300	40192936	1370	1370	1370	1370	0
379	20231019	135200	40192936	1370	1370	1370	1370	0
380	20231019	135100	40192936	1370	1370	1370	1370	30
381	20231019	135000	40151836	1370	1370	1370	1370	0
382	20231019	134900	40151836	1370	1370	1370	1370	0
383	20231019	134800	40151836	1370	1370	1370	1370	0
384	20231019	134700	40151836	1370	1369	1370	1369	20
385	20231019	134600	40124437	1370	1370	1370	1370	0
386	20231019	134500	40124437	1370	1370	1370	1370	0
387	20231019	134400	40124437	1370	1370	1370	1370	0
388	20231019	134300	40124437	1370	1370	1370	1370	0
389	20231019	134200	40124437	1370	1370	1370	1370	0
390	20231019	134100	40124437	1370	1370	1370	1370	0
391	20231019	134000	40124437	1370	1370	1370	1370	0
392	20231019	133900	40124437	1370	1370	1370	1370	0
393	20231019	133800	40124437	1370	1370	1370	1370	0
394	20231019	133700	40124437	1370	1368	1370	1368	220
395	20231019	133600	39823251	1370	1369	1370	1369	201
396	20231019	133500	39548077	1370	1370	1370	1370	0
397	20231019	133400	39548077	1370	1370	1370	1370	15
398	20231019	133300	39527527	1371	1371	1371	1371	0
399	20231019	133200	39527527	1371	1371	1371	1371	0
400	20231019	133100	39527527	1371	1371	1371	1371	0
401	20231019	133000	39527527	1371	1371	1371	1371	0
402	20231019	132900	39527527	1371	1371	1371	1371	0
403	20231019	132800	39527527	1371	1371	1371	1371	0
404	20231019	132700	39527527	1371	1371	1371	1371	0
405	20231019	132600	39527527	1371	1371	1371	1371	0
406	20231019	132500	39527527	1371	1371	1371	1371	0
407	20231019	132400	39527527	1371	1371	1371	1371	0
408	20231019	132300	39527527	1371	1371	1371	1371	0
409	20231019	132200	39527527	1371	1371	1371	1371	0
410	20231019	132100	39527527	1371	1371	1371	1371	0
411	20231019	132000	39527527	1371	1371	1371	1371	0
412	20231019	131900	39527527	1371	1371	1371	1371	0
413	20231019	131800	39527527	1371	1371	1371	1371	0
414	20231019	131700	39527527	1371	1371	1371	1371	0
415	20231019	131600	39527527	1371	1371	1371	1371	0
416	20231019	131500	39527527	1371	1371	1371	1371	0
417	20231019	131400	39527527	1371	1371	1371	1371	0
418	20231019	131300	39527527	1371	1371	1371	1371	0
419	20231019	131200	39527527	1371	1371	1371	1371	0
420	20231019	131100	39527527	1371	1371	1371	1371	0
421	20231019	131000	39527527	1371	1371	1371	1371	0
422	20231019	130900	39527527	1371	1371	1371	1371	1
423	20231019	130800	39526156	1372	1372	1372	1372	0
424	20231019	130700	39526156	1372	1372	1372	1372	0
425	20231019	130600	39526156	1372	1372	1372	1372	0
426	20231019	130500	39526156	1372	1372	1372	1372	0
427	20231019	130400	39526156	1372	1372	1372	1372	0
428	20231019	130300	39526156	1372	1372	1372	1372	0
429	20231019	130200	39526156	1372	1372	1372	1372	0
430	20231019	130100	39526156	1372	1372	1372	1372	0
431	20231019	130000	39526156	1372	1372	1372	1372	0
432	20231019	125900	39526156	1372	1372	1372	1372	0
433	20231019	125800	39526156	1372	1372	1372	1372	0
434	20231019	125700	39526156	1372	1372	1372	1372	0
435	20231019	125600	39526156	1372	1372	1372	1372	0
436	20231019	125500	39526156	1372	1372	1372	1372	0
437	20231019	125400	39526156	1372	1372	1372	1372	12
438	20231019	125300	39509692	1360	1360	1360	1360	78
439	20231019	125200	39403612	1360	1360	1360	1360	0
440	20231019	125100	39403612	1360	1360	1360	1360	152
441	20231019	125000	39196892	1360	1360	1360	1360	0
442	20231019	124900	39196892	1360	1360	1360	1360	12
443	20231019	124800	39180572	1359	1359	1359	1359	86
444	20231019	124700	39063698	1360	1360	1360	1360	0
445	20231019	124600	39063698	1360	1360	1360	1360	0
446	20231019	124500	39063698	1360	1360	1360	1360	0
447	20231019	124400	39063698	1360	1360	1360	1360	0
448	20231019	124300	39063698	1360	1360	1360	1360	0
449	20231019	124200	39063698	1360	1360	1360	1360	0
450	20231019	124100	39063698	1360	1360	1360	1360	0
451	20231019	124000	39063698	1360	1360	1360	1360	0
452	20231019	123900	39063698	1360	1360	1360	1360	0
453	20231019	123800	39063698	1360	1360	1360	1360	0
454	20231019	123700	39063698	1360	1360	1360	1360	0
455	20231019	123600	39063698	1360	1357	1360	1357	2624
456	20231019	123500	35497342	1356	1356	1356	1356	20
457	20231019	123400	35470222	1356	1356	1356	1356	0
458	20231019	123300	35470222	1356	1356	1356	1356	445
459	20231019	123200	34866802	1357	1357	1357	1357	11
460	20231019	123100	34851875	1356	1356	1356	1356	37
461	20231019	123000	34801703	1357	1357	1357	1357	0
462	20231019	122900	34801703	1357	1357	1357	1357	512
463	20231019	122800	34106919	1355	1357	1357	1355	38
464	20231019	122700	34055407	1355	1355	1355	1355	0
465	20231019	122600	34055407	1355	1356	1356	1355	1038
466	20231019	122500	32647916	1358	1358	1358	1358	0
467	20231019	122400	32647916	1358	1357	1358	1357	872
468	20231019	122300	31464498	1358	1358	1358	1358	0
469	20231019	122200	31464498	1358	1358	1358	1358	0
470	20231019	122100	31464498	1358	1358	1358	1358	0
471	20231019	122000	31464498	1358	1358	1358	1358	0
472	20231019	121900	31464498	1358	1358	1358	1358	0
473	20231019	121800	31464498	1358	1358	1358	1358	0
474	20231019	121700	31464498	1358	1358	1358	1358	1
475	20231019	121600	31463140	1359	1359	1359	1359	0
476	20231019	121500	31463140	1359	1359	1359	1359	300
477	20231019	121400	31055440	1359	1359	1359	1359	0
478	20231019	121300	31055440	1359	1359	1359	1353	3676
479	20231019	121200	26081399	1357	1357	1359	1357	28
480	20231019	121100	26043371	1360	1365	1365	1360	5536
481	20231019	121000	18512839	1370	1372	1372	1370	50
482	20231019	120900	18444299	1372	1372	1372	1372	0
483	20231019	120800	18444299	1372	1372	1372	1372	0
484	20231019	120700	18444299	1372	1372	1372	1372	0
485	20231019	120600	18444299	1372	1369	1372	1369	16
486	20231019	120500	18422389	1366	1371	1371	1366	388
487	20231019	120400	17892051	1371	1371	1371	1371	0
488	20231019	120300	17892051	1371	1371	1371	1371	0
489	20231019	120200	17892051	1371	1371	1371	1371	0
490	20231019	120100	17892051	1371	1371	1371	1371	0
491	20231019	120000	17892051	1371	1371	1371	1371	97
492	20231019	115900	17759064	1371	1371	1371	1371	5
493	20231019	115800	17752209	1372	1371	1372	1371	50
494	20231019	115700	17683612	1372	1372	1372	1372	100
495	20231019	115600	17546412	1372	1372	1372	1372	0
496	20231019	115500	17546412	1372	1370	1372	1370	15
497	20231019	115400	17525856	1370	1370	1370	1370	10
498	20231019	115300	17512156	1370	1370	1370	1370	0
499	20231019	115200	17512156	1370	1370	1370	1370	1
500	20231019	115100	17510786	1370	1370	1370	1370	0
501	20231019	115000	17510786	1370	1370	1370	1370	0
502	20231019	114900	17510786	1370	1370	1370	1370	0
503	20231019	114800	17510786	1370	1370	1370	1370	0
504	20231019	114700	17510786	1370	1370	1370	1370	0
505	20231019	114600	17510786	1370	1370	1370	1370	100
506	20231019	114500	17373786	1370	1370	1370	1370	200
507	20231019	114400	17099786	1370	1370	1370	1370	0
508	20231019	114300	17099786	1370	1370	1370	1370	0
509	20231019	114200	17099786	1370	1371	1371	1370	79
510	20231019	114100	16991554	1370	1370	1370	1370	0
511	20231019	114000	16991554	1370	1370	1370	1370	0
512	20231019	113900	16991554	1370	1370	1370	1370	0
513	20231019	113800	16991554	1370	1370	1370	1370	0
514	20231019	113700	16991554	1370	1370	1370	1370	0
515	20231019	113600	16991554	1370	1370	1370	1370	0
516	20231019	113500	16991554	1370	1370	1370	1370	221
517	20231019	113400	16688784	1370	1370	1370	1370	200
518	20231019	113300	16414784	1370	1370	1370	1370	0
519	20231019	113200	16414784	1370	1370	1370	1370	0
520	20231019	113100	16414784	1370	1370	1370	1370	0
521	20231019	113000	16414784	1370	1370	1370	1370	0
522	20231019	112900	16414784	1370	1370	1370	1370	0
523	20231019	112800	16414784	1370	1370	1370	1370	0
524	20231019	112700	16414784	1370	1370	1370	1370	0
525	20231019	112600	16414784	1370	1370	1370	1370	0
526	20231019	112500	16414784	1370	1373	1373	1370	1152
527	20231019	112400	14835861	1373	1373	1373	1373	0
528	20231019	112300	14835861	1373	1373	1373	1373	4
529	20231019	112200	14830369	1373	1373	1373	1373	0
530	20231019	112100	14830369	1373	1373	1373	1373	5
531	20231019	112000	14823504	1373	1373	1373	1373	2
532	20231019	111900	14820758	1373	1373	1373	1373	2
533	20231019	111800	14818012	1373	1374	1374	1373	67
534	20231019	111700	14725956	1375	1375	1375	1375	0
535	20231019	111600	14725956	1375	1375	1375	1375	20
536	20231019	111500	14698456	1375	1375	1375	1375	0
537	20231019	111400	14698456	1375	1375	1375	1375	1
538	20231019	111300	14697081	1375	1375	1375	1375	1
539	20231019	111200	14695706	1375	1375	1375	1375	0
540	20231019	111100	14695706	1375	1375	1375	1375	0
541	20231019	111000	14695706	1375	1375	1375	1375	0
542	20231019	110900	14695706	1375	1375	1375	1375	0
543	20231019	110800	14695706	1375	1375	1375	1375	1
544	20231019	110700	14694331	1375	1375	1375	1375	0
545	20231019	110600	14694331	1375	1375	1375	1375	0
546	20231019	110500	14694331	1375	1375	1375	1375	0
547	20231019	110400	14694331	1375	1375	1375	1375	0
548	20231019	110300	14694331	1375	1375	1375	1375	0
549	20231019	110200	14694331	1375	1375	1375	1375	1
550	20231019	110100	14692956	1375	1375	1375	1375	1
551	20231019	110000	14691581	1380	1380	1380	1380	0
552	20231019	105900	14691581	1380	1380	1380	1380	0
553	20231019	105800	14691581	1380	1380	1380	1380	0
554	20231019	105700	14691581	1380	1374	1380	1374	1258
555	20231019	105600	12962533	1372	1372	1372	1372	86
556	20231019	105500	12844541	1371	1371	1371	1371	0
557	20231019	105400	12844541	1371	1371	1371	1371	0
558	20231019	105300	12844541	1371	1371	1371	1371	0
559	20231019	105200	12844541	1371	1371	1371	1371	0
560	20231019	105100	12844541	1371	1371	1371	1371	0
561	20231019	105000	12844541	1371	1371	1371	1371	0
562	20231019	104900	12844541	1371	1371	1371	1371	0
563	20231019	104800	12844541	1371	1371	1371	1371	3
564	20231019	104700	12840428	1371	1371	1371	1371	0
565	20231019	104600	12840428	1371	1371	1371	1371	358
566	20231019	104500	12349610	1371	1374	1374	1371	127
567	20231019	104400	12175388	1375	1375	1375	1375	0
568	20231019	104300	12175388	1375	1374	1375	1374	500
569	20231019	104200	11487889	1370	1373	1373	1370	1751
570	20231019	104100	9086054	1374	1374	1374	1374	0
571	20231019	104000	9086054	1374	1374	1374	1374	0
572	20231019	103900	9086054	1374	1374	1374	1374	0
573	20231019	103800	9086054	1374	1374	1374	1374	0
574	20231019	103700	9086054	1374	1374	1374	1374	1
575	20231019	103600	9084680	1375	1375	1375	1375	0
576	20231019	103500	9084680	1375	1375	1375	1375	0
577	20231019	103400	9084680	1375	1375	1375	1375	0
578	20231019	103300	9084680	1375	1375	1375	1375	0
579	20231019	103200	9084680	1375	1375	1375	1375	0
580	20231019	103100	9084680	1375	1375	1375	1375	0
581	20231019	103000	9084680	1375	1375	1375	1375	0
582	20231019	102900	9084680	1375	1375	1375	1375	0
583	20231019	102800	9084680	1375	1375	1375	1375	0
584	20231019	102700	9084680	1375	1372	1375	1372	339
585	20231019	102600	8619527	1374	1375	1375	1374	11
586	20231019	102500	8604412	1375	1375	1375	1375	0
587	20231019	102400	8604412	1375	1375	1375	1375	15
588	20231019	102300	8583787	1375	1375	1375	1375	105
589	20231019	102200	8439412	1380	1380	1380	1380	0
590	20231019	102100	8439412	1380	1380	1380	1380	0
591	20231019	102000	8439412	1380	1380	1380	1380	15
592	20231019	101900	8418712	1375	1375	1375	1375	0
593	20231019	101800	8418712	1375	1378	1378	1375	112
594	20231019	101700	8264692	1380	1380	1380	1380	8
595	20231019	101600	8253652	1380	1380	1380	1380	0
596	20231019	101500	8253652	1380	1380	1380	1380	0
597	20231019	101400	8253652	1380	1380	1380	1380	20
598	20231019	101300	8226052	1380	1380	1380	1380	4
599	20231019	101200	8220532	1380	1380	1380	1380	0
600	20231019	101100	8220532	1380	1380	1380	1380	0
601	20231019	101000	8220532	1380	1380	1380	1380	35
602	20231019	100900	8172232	1380	1380	1380	1380	3355
603	20231019	100800	3542332	1380	1380	1380	1380	95
604	20231019	100700	3411232	1380	1380	1380	1380	0
605	20231019	100600	3411232	1380	1379	1380	1379	22
606	20231019	100500	3380886	1380	1377	1380	1377	39
607	20231019	100400	3327138	1380	1380	1380	1380	0
608	20231019	100300	3327138	1380	1381	1382	1380	273
609	20231019	100200	2950356	1381	1381	1381	1381	2
610	20231019	100100	2947594	1380	1380	1380	1380	0
611	20231019	100000	2947594	1380	1380	1380	1380	0
612	20231019	095900	2947594	1380	1380	1380	1380	0
613	20231019	095800	2947594	1380	1380	1380	1380	0
614	20231019	095700	2947594	1380	1381	1381	1380	150
615	20231019	095600	2740536	1382	1382	1382	1382	8
616	20231019	095500	2729480	1382	1382	1382	1382	1
617	20231019	095400	2728098	1382	1382	1382	1382	0
618	20231019	095300	2728098	1382	1382	1382	1382	0
619	20231019	095200	2728098	1382	1382	1382	1382	100
620	20231019	095100	2589898	1382	1382	1382	1382	0
621	20231019	095000	2589898	1382	1382	1382	1382	0
622	20231019	094900	2589898	1382	1382	1382	1382	68
623	20231019	094800	2495922	1384	1384	1384	1384	0
624	20231019	094700	2495922	1384	1384	1384	1384	0
625	20231019	094600	2495922	1384	1384	1384	1384	0
626	20231019	094500	2495922	1384	1384	1384	1384	0
627	20231019	094400	2495922	1384	1384	1384	1384	0
628	20231019	094300	2495922	1384	1384	1384	1384	0
629	20231019	094200	2495922	1384	1384	1384	1384	100
630	20231019	094100	2357522	1384	1384	1384	1384	0
631	20231019	094000	2357522	1384	1384	1384	1384	0
632	20231019	093900	2357522	1384	1384	1384	1384	0
633	20231019	093800	2357522	1384	1387	1387	1384	168
634	20231019	093700	2124956	1387	1387	1387	1387	0
635	20231019	093600	2124956	1387	1387	1387	1387	0
636	20231019	093500	2124956	1387	1387	1387	1387	126
637	20231019	093400	1950194	1387	1387	1387	1387	0
638	20231019	093300	1950194	1387	1387	1387	1387	0
639	20231019	093200	1950194	1387	1387	1387	1387	2
640	20231019	093100	1947420	1386	1386	1386	1386	35
641	20231019	093000	1898910	1386	1386	1386	1386	0
642	20231019	092900	1898910	1386	1385	1386	1385	434
643	20231019	092800	1297452	1386	1386	1386	1386	0
644	20231019	092700	1297452	1386	1386	1386	1386	0
645	20231019	092600	1297452	1386	1386	1386	1386	0
646	20231019	092500	1297452	1386	1386	1386	1386	0
647	20231019	092400	1297452	1386	1386	1386	1386	0
648	20231019	092300	1297452	1386	1386	1386	1386	0
649	20231019	092200	1297452	1386	1386	1386	1386	14
650	20231019	092100	1278048	1386	1388	1388	1386	94
651	20231019	092000	1147596	1388	1390	1390	1388	79
652	20231019	091900	1037870	1390	1390	1390	1390	0
653	20231019	091800	1037870	1390	1390	1390	1390	1
654	20231019	091700	1036480	1389	1389	1389	1389	300
655	20231019	091600	619780	1381	1381	1381	1381	0
656	20231019	091500	619780	1381	1381	1381	1381	0
657	20231019	091400	619780	1381	1381	1381	1381	0
658	20231019	091300	619780	1381	1381	1381	1381	0
659	20231019	091200	619780	1381	1381	1381	1381	0
660	20231019	091100	619780	1381	1381	1381	1381	70
661	20231019	091000	523110	1380	1380	1380	1380	203
662	20231019	090900	242970	1392	1392	1392	1392	0
663	20231019	090800	242970	1392	1392	1392	1392	0
664	20231019	090700	242970	1392	1391	1392	1391	5
665	20231019	090600	236013	1371	1371	1371	1371	0
666	20231019	090500	236013	1371	1392	1392	1371	171
667	20231019	090400	1398	1398	1398	1398	1398	0
668	20231019	090300	1398	1398	1398	1398	1398	1
669	20231019	090200	0	1396	1396	1396	1396	0
670	20231019	090100	0	1396	1396	1396	1396	0
671	20231019	090000	0	1396	1396	1396	1396	0