KissMeData/343090/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204000	4187129	1770	1770	1770	1770	17
3	20231017	203900	4187129	1770	1770	1770	1770	0
4	20231017	203800	4187129	1770	1770	1770	1770	0
5	20231017	203700	4187129	1770	1770	1770	1770	0
6	20231017	203600	4187129	1770	1770	1770	1770	0
7	20231017	203500	4187129	1770	1770	1770	1770	0
8	20231017	203400	4187129	1770	1770	1770	1770	0
9	20231017	203300	4187129	1770	1770	1770	1770	0
10	20231017	203200	4187129	1770	1770	1770	1770	0
11	20231017	203100	4187129	1770	1770	1770	1770	0
12	20231017	203000	4187129	1770	1770	1770	1770	0
13	20231017	202900	4187129	1770	1770	1770	1770	0
14	20231017	202800	4187129	1770	1770	1770	1770	0
15	20231017	202700	4187129	1770	1770	1770	1770	0
16	20231017	202600	4187129	1770	1770	1770	1770	0
17	20231017	202500	4187129	1770	1770	1770	1770	0
18	20231017	202400	4187129	1770	1770	1770	1770	0
19	20231017	202300	4187129	1770	1770	1770	1770	0
20	20231017	202200	4187129	1770	1770	1770	1770	0
21	20231017	202100	4187129	1770	1770	1770	1770	0
22	20231017	202000	4187129	1770	1770	1770	1770	0
23	20231017	201900	4187129	1770	1770	1770	1770	0
24	20231017	201800	4187129	1770	1770	1770	1770	0
25	20231017	201700	4187129	1770	1770	1770	1770	0
26	20231017	201600	4187129	1770	1770	1770	1770	0
27	20231017	201500	4187129	1770	1770	1770	1770	0
28	20231017	201400	4187129	1770	1770	1770	1770	0
29	20231017	201300	4187129	1770	1770	1770	1770	0
30	20231017	201200	4187129	1770	1770	1770	1770	0
31	20231017	201100	4187129	1770	1770	1770	1770	0
32	20231017	201000	4187129	1770	1770	1770	1770	17
33	20231017	200900	4187129	1770	1770	1770	1770	0
34	20231017	200800	4187129	1770	1770	1770	1770	0
35	20231017	200700	4187129	1770	1770	1770	1770	0
36	20231017	200600	4187129	1770	1770	1770	1770	0
37	20231017	200500	4187129	1770	1770	1770	1770	0
38	20231017	200400	4187129	1770	1770	1770	1770	0
39	20231017	200300	4187129	1770	1770	1770	1770	0
40	20231017	200200	4187129	1770	1770	1770	1770	0
41	20231017	200100	4187129	1770	1770	1770	1770	0
42	20231017	200000	4187129	1770	1770	1770	1770	0
43	20231017	195900	4187129	1770	1770	1770	1770	0
44	20231017	195800	4187129	1770	1770	1770	1770	0
45	20231017	195700	4187129	1770	1770	1770	1770	0
46	20231017	195600	4187129	1770	1770	1770	1770	0
47	20231017	195500	4187129	1770	1770	1770	1770	0
48	20231017	195400	4187129	1770	1770	1770	1770	0
49	20231017	195300	4187129	1770	1770	1770	1770	0
50	20231017	195200	4187129	1770	1770	1770	1770	0
51	20231017	195100	4187129	1770	1770	1770	1770	0
52	20231017	195000	4187129	1770	1770	1770	1770	0
53	20231017	194900	4187129	1770	1770	1770	1770	0
54	20231017	194800	4187129	1770	1770	1770	1770	0
55	20231017	194700	4187129	1770	1770	1770	1770	0
56	20231017	194600	4187129	1770	1770	1770	1770	0
57	20231017	194500	4187129	1770	1770	1770	1770	0
58	20231017	194400	4187129	1770	1770	1770	1770	0
59	20231017	194300	4187129	1770	1770	1770	1770	0
60	20231017	194200	4187129	1770	1770	1770	1770	0
61	20231017	194100	4187129	1770	1770	1770	1770	0
62	20231017	194000	4187129	1770	1770	1770	1770	17
63	20231017	193900	4187129	1770	1770	1770	1770	0
64	20231017	193800	4187129	1770	1770	1770	1770	0
65	20231017	193700	4187129	1770	1770	1770	1770	0
66	20231017	193600	4187129	1770	1770	1770	1770	0
67	20231017	193500	4187129	1770	1770	1770	1770	0
68	20231017	193400	4187129	1770	1770	1770	1770	0
69	20231017	193300	4187129	1770	1770	1770	1770	0
70	20231017	193200	4187129	1770	1770	1770	1770	0
71	20231017	193100	4187129	1770	1770	1770	1770	0
72	20231017	193000	4187129	1770	1770	1770	1770	0
73	20231017	192900	4187129	1770	1770	1770	1770	0
74	20231017	192800	4187129	1770	1770	1770	1770	0
75	20231017	192700	4187129	1770	1770	1770	1770	0
76	20231017	192600	4187129	1770	1770	1770	1770	0
77	20231017	192500	4187129	1770	1770	1770	1770	0
78	20231017	192400	4187129	1770	1770	1770	1770	0
79	20231017	192300	4187129	1770	1770	1770	1770	0
80	20231017	192200	4187129	1770	1770	1770	1770	0
81	20231017	192100	4187129	1770	1770	1770	1770	0
82	20231017	192000	4187129	1770	1770	1770	1770	0
83	20231017	191900	4187129	1770	1770	1770	1770	0
84	20231017	191800	4187129	1770	1770	1770	1770	0
85	20231017	191700	4187129	1770	1770	1770	1770	0
86	20231017	191600	4187129	1770	1770	1770	1770	0
87	20231017	191500	4187129	1770	1770	1770	1770	0
88	20231017	191400	4187129	1770	1770	1770	1770	0
89	20231017	191300	4187129	1770	1770	1770	1770	0
90	20231017	191200	4187129	1770	1770	1770	1770	0
91	20231017	191100	4187129	1770	1770	1770	1770	0
92	20231017	191000	4187129	1770	1770	1770	1770	17
93	20231017	190900	4187129	1770	1770	1770	1770	0
94	20231017	190800	4187129	1770	1770	1770	1770	0
95	20231017	190700	4187129	1770	1770	1770	1770	0
96	20231017	190600	4187129	1770	1770	1770	1770	0
97	20231017	190500	4187129	1770	1770	1770	1770	0
98	20231017	190400	4187129	1770	1770	1770	1770	0
99	20231017	190300	4187129	1770	1770	1770	1770	0
100	20231017	190200	4187129	1770	1770	1770	1770	0
101	20231017	190100	4187129	1770	1770	1770	1770	0
102	20231017	190000	4187129	1770	1770	1770	1770	0
103	20231017	185900	4187129	1770	1770	1770	1770	0
104	20231017	185800	4187129	1770	1770	1770	1770	0
105	20231017	185700	4187129	1770	1770	1770	1770	0
106	20231017	185600	4187129	1770	1770	1770	1770	0
107	20231017	185500	4187129	1770	1770	1770	1770	0
108	20231017	185400	4187129	1770	1770	1770	1770	0
109	20231017	185300	4187129	1770	1770	1770	1770	0
110	20231017	185200	4187129	1770	1770	1770	1770	0
111	20231017	185100	4187129	1770	1770	1770	1770	0
112	20231017	185000	4187129	1770	1770	1770	1770	0
113	20231017	184900	4187129	1770	1770	1770	1770	0
114	20231017	184800	4187129	1770	1770	1770	1770	0
115	20231017	184700	4187129	1770	1770	1770	1770	0
116	20231017	184600	4187129	1770	1770	1770	1770	0
117	20231017	184500	4187129	1770	1770	1770	1770	0
118	20231017	184400	4187129	1770	1770	1770	1770	0
119	20231017	184300	4187129	1770	1770	1770	1770	0
120	20231017	184200	4187129	1770	1770	1770	1770	0
121	20231017	184100	4187129	1770	1770	1770	1770	0
122	20231017	184000	4187129	1770	1770	1770	1770	17
123	20231017	183900	4187129	1770	1770	1770	1770	0
124	20231017	183800	4187129	1770	1770	1770	1770	0
125	20231017	183700	4187129	1770	1770	1770	1770	0
126	20231017	183600	4187129	1770	1770	1770	1770	0
127	20231017	183500	4187129	1770	1770	1770	1770	0
128	20231017	183400	4187129	1770	1770	1770	1770	0
129	20231017	183300	4187129	1770	1770	1770	1770	0
130	20231017	183200	4187129	1770	1770	1770	1770	0
131	20231017	183100	4187129	1770	1770	1770	1770	0
132	20231017	183000	4187129	1770	1770	1770	1770	0
133	20231017	182900	4187129	1770	1770	1770	1770	0
134	20231017	182800	4187129	1770	1770	1770	1770	0
135	20231017	182700	4187129	1770	1770	1770	1770	0
136	20231017	182600	4187129	1770	1770	1770	1770	0
137	20231017	182500	4187129	1770	1770	1770	1770	0
138	20231017	182400	4187129	1770	1770	1770	1770	0
139	20231017	182300	4187129	1770	1770	1770	1770	0
140	20231017	182200	4187129	1770	1770	1770	1770	0
141	20231017	182100	4187129	1770	1770	1770	1770	0
142	20231017	182000	4187129	1770	1770	1770	1770	0
143	20231017	181900	4187129	1770	1770	1770	1770	0
144	20231017	181800	4187129	1770	1770	1770	1770	0
145	20231017	181700	4187129	1770	1770	1770	1770	0
146	20231017	181600	4187129	1770	1770	1770	1770	0
147	20231017	181500	4187129	1770	1770	1770	1770	0
148	20231017	181400	4187129	1770	1770	1770	1770	0
149	20231017	181300	4187129	1770	1770	1770	1770	0
150	20231017	181200	4187129	1770	1770	1770	1770	0
151	20231017	181100	4187129	1770	1770	1770	1770	0
152	20231017	181000	4187129	1770	1770	1770	1770	17
153	20231017	180900	4187129	1770	1770	1770	1770	0
154	20231017	180800	4187129	1770	1770	1770	1770	0
155	20231017	180700	4187129	1770	1770	1770	1770	0
156	20231017	180600	4187129	1770	1770	1770	1770	0
157	20231017	180500	4187129	1770	1770	1770	1770	0
158	20231017	180400	4187129	1770	1770	1770	1770	0
159	20231017	180300	4187129	1770	1770	1770	1770	0
160	20231017	180200	4187129	1770	1770	1770	1770	0
161	20231017	180100	4187129	1770	1770	1770	1770	0
162	20231017	180000	4187129	1770	1770	1770	1770	0
163	20231017	175900	4187129	1770	1770	1770	1770	0
164	20231017	175800	4187129	1770	1770	1770	1770	0
165	20231017	175700	4187129	1770	1770	1770	1770	0
166	20231017	175600	4187129	1770	1770	1770	1770	0
167	20231017	175500	4187129	1770	1770	1770	1770	0
168	20231017	175400	4187129	1770	1770	1770	1770	0
169	20231017	175300	4187129	1770	1770	1770	1770	0
170	20231017	175200	4187129	1770	1770	1770	1770	0
171	20231017	175100	4187129	1770	1770	1770	1770	0
172	20231017	175000	4187129	1770	1770	1770	1770	0
173	20231017	174900	4187129	1770	1770	1770	1770	0
174	20231017	174800	4187129	1770	1770	1770	1770	0
175	20231017	174700	4187129	1770	1770	1770	1770	0
176	20231017	174600	4187129	1770	1770	1770	1770	0
177	20231017	174500	4187129	1770	1770	1770	1770	0
178	20231017	174400	4187129	1770	1770	1770	1770	0
179	20231017	174300	4187129	1770	1770	1770	1770	0
180	20231017	174200	4187129	1770	1770	1770	1770	0
181	20231017	174100	4187129	1770	1770	1770	1770	0
182	20231017	174000	4187129	1770	1770	1770	1770	17
183	20231017	173900	4187129	1770	1770	1770	1770	0
184	20231017	173800	4187129	1770	1770	1770	1770	0
185	20231017	173700	4187129	1770	1770	1770	1770	0
186	20231017	173600	4187129	1770	1770	1770	1770	0
187	20231017	173500	4187129	1770	1770	1770	1770	0
188	20231017	173400	4187129	1770	1770	1770	1770	0
189	20231017	173300	4187129	1770	1770	1770	1770	0
190	20231017	173200	4187129	1770	1770	1770	1770	0
191	20231017	173100	4187129	1770	1770	1770	1770	0
192	20231017	173000	4187129	1770	1770	1770	1770	0
193	20231017	172900	4187129	1770	1770	1770	1770	0
194	20231017	172800	4187129	1770	1770	1770	1770	0
195	20231017	172700	4187129	1770	1770	1770	1770	0
196	20231017	172600	4187129	1770	1770	1770	1770	0
197	20231017	172500	4187129	1770	1770	1770	1770	0
198	20231017	172400	4187129	1770	1770	1770	1770	0
199	20231017	172300	4187129	1770	1770	1770	1770	0
200	20231017	172200	4187129	1770	1770	1770	1770	0
201	20231017	172100	4187129	1770	1770	1770	1770	0
202	20231017	172000	4187129	1770	1770	1770	1770	0
203	20231017	171900	4187129	1770	1770	1770	1770	0
204	20231017	171800	4187129	1770	1770	1770	1770	0
205	20231017	171700	4187129	1770	1770	1770	1770	0
206	20231017	171600	4187129	1770	1770	1770	1770	0
207	20231017	171500	4187129	1770	1770	1770	1770	0
208	20231017	171400	4187129	1770	1770	1770	1770	0
209	20231017	171300	4187129	1770	1770	1770	1770	0
210	20231017	171200	4187129	1770	1770	1770	1770	0
211	20231017	171100	4187129	1770	1770	1770	1770	0
212	20231017	171000	4187129	1770	1770	1770	1770	17
213	20231017	170900	4187129	1770	1770	1770	1770	0
214	20231017	170800	4187129	1770	1770	1770	1770	0
215	20231017	170700	4187129	1770	1770	1770	1770	0
216	20231017	170600	4187129	1770	1770	1770	1770	0
217	20231017	170500	4187129	1770	1770	1770	1770	0
218	20231017	170400	4187129	1770	1770	1770	1770	0
219	20231017	170300	4187129	1770	1770	1770	1770	0
220	20231017	170200	4187129	1770	1770	1770	1770	0
221	20231017	170100	4187129	1770	1770	1770	1770	0
222	20231017	170000	4187129	1770	1770	1770	1770	0
223	20231017	165900	4187129	1770	1770	1770	1770	0
224	20231017	165800	4187129	1770	1770	1770	1770	0
225	20231017	165700	4187129	1770	1770	1770	1770	0
226	20231017	165600	4187129	1770	1770	1770	1770	0
227	20231017	165500	4187129	1770	1770	1770	1770	0
228	20231017	165400	4187129	1770	1770	1770	1770	0
229	20231017	165300	4187129	1770	1770	1770	1770	0
230	20231017	165200	4187129	1770	1770	1770	1770	0
231	20231017	165100	4187129	1770	1770	1770	1770	0
232	20231017	165000	4187129	1770	1770	1770	1770	0
233	20231017	164900	4187129	1770	1770	1770	1770	0
234	20231017	164800	4187129	1770	1770	1770	1770	0
235	20231017	164700	4187129	1770	1770	1770	1770	0
236	20231017	164600	4187129	1770	1770	1770	1770	0
237	20231017	164500	4187129	1770	1770	1770	1770	0
238	20231017	164400	4187129	1770	1770	1770	1770	0
239	20231017	164300	4187129	1770	1770	1770	1770	0
240	20231017	164200	4187129	1770	1770	1770	1770	0
241	20231017	164100	4187129	1770	1770	1770	1770	0
242	20231017	164000	4187129	1770	1770	1770	1770	17
243	20231017	163900	4187129	1770	1770	1770	1770	0
244	20231017	163800	4187129	1770	1770	1770	1770	0
245	20231017	163700	4187129	1770	1770	1770	1770	0
246	20231017	163600	4187129	1770	1770	1770	1770	0
247	20231017	163500	4187129	1770	1770	1770	1770	0
248	20231017	163400	4187129	1770	1770	1770	1770	0
249	20231017	163300	4187129	1770	1770	1770	1770	0
250	20231017	163200	4187129	1770	1770	1770	1770	0
251	20231017	163100	4187129	1770	1770	1770	1770	0
252	20231017	163000	4187129	1770	1770	1770	1770	0
253	20231017	162900	4187129	1770	1770	1770	1770	0
254	20231017	162800	4187129	1770	1770	1770	1770	0
255	20231017	162700	4187129	1770	1770	1770	1770	0
256	20231017	162600	4187129	1770	1770	1770	1770	0
257	20231017	162500	4187129	1770	1770	1770	1770	0
258	20231017	162400	4187129	1770	1770	1770	1770	0
259	20231017	162300	4187129	1770	1770	1770	1770	0
260	20231017	162200	4187129	1770	1770	1770	1770	0
261	20231017	162100	4187129	1770	1770	1770	1770	0
262	20231017	162000	4187129	1770	1770	1770	1770	0
263	20231017	161900	4187129	1770	1770	1770	1770	0
264	20231017	161800	4187129	1770	1770	1770	1770	0
265	20231017	161700	4187129	1770	1770	1770	1770	0
266	20231017	161600	4187129	1770	1770	1770	1770	0
267	20231017	161500	4187129	1770	1770	1770	1770	0
268	20231017	161400	4187129	1770	1770	1770	1770	0
269	20231017	161300	4187129	1770	1770	1770	1770	0
270	20231017	161200	4187129	1770	1770	1770	1770	0
271	20231017	161100	4187129	1770	1770	1770	1770	0
272	20231017	161000	4187129	1770	1770	1770	1770	17
273	20231017	160900	4187129	1770	1770	1770	1770	0
274	20231017	160800	4187129	1770	1770	1770	1770	0
275	20231017	160700	4187129	1770	1770	1770	1770	0
276	20231017	160600	4187129	1770	1770	1770	1770	0
277	20231017	160500	4187129	1770	1770	1770	1770	0
278	20231017	160400	4187129	1770	1770	1770	1770	0
279	20231017	160300	4187129	1770	1770	1770	1770	0
280	20231017	160200	4187129	1770	1770	1770	1770	0
281	20231017	160100	4187129	1770	1770	1770	1770	0
282	20231017	160000	4187129	1770	1770	1770	1770	0
283	20231017	155900	4187129	1770	1770	1770	1770	0
284	20231017	155800	4187129	1770	1770	1770	1770	0
285	20231017	155700	4187129	1770	1770	1770	1770	0
286	20231017	155600	4187129	1770	1770	1770	1770	0
287	20231017	155500	4187129	1770	1770	1770	1770	0
288	20231017	155400	4187129	1770	1770	1770	1770	0
289	20231017	155300	4187129	1770	1770	1770	1770	0
290	20231017	155200	4187129	1770	1770	1770	1770	0
291	20231017	155100	4187129	1770	1770	1770	1770	0
292	20231017	155000	4187129	1770	1770	1770	1770	0
293	20231017	154900	4187129	1770	1770	1770	1770	0
294	20231017	154800	4187129	1770	1770	1770	1770	0
295	20231017	154700	4187129	1770	1770	1770	1770	0
296	20231017	154600	4187129	1770	1770	1770	1770	0
297	20231017	154500	4187129	1770	1770	1770	1770	0
298	20231017	154400	4187129	1770	1770	1770	1770	0
299	20231017	154300	4187129	1770	1770	1770	1770	0
300	20231017	154200	4187129	1770	1770	1770	1770	0
301	20231017	154100	4187129	1770	1770	1770	1770	0
302	20231017	154000	4187129	1770	1770	1770	1770	17
303	20231017	153900	4187129	1770	1770	1770	1770	0
304	20231017	153800	4187129	1770	1770	1770	1770	0
305	20231017	153700	4187129	1770	1770	1770	1770	0
306	20231017	153600	4187129	1770	1770	1770	1770	0
307	20231017	153500	4187129	1770	1770	1770	1770	0
308	20231017	153400	4187129	1770	1770	1770	1770	0
309	20231017	153300	4187129	1770	1770	1770	1770	0
310	20231017	153200	4187129	1770	1770	1770	1770	17
311	20231017	153100	4157039	1670	1670	1670	1670	0
312	20231017	153000	4157039	1670	1670	1670	1670	0
313	20231017	152900	4157039	1670	1670	1670	1670	0
314	20231017	152800	4157039	1670	1670	1670	1670	0
315	20231017	152700	4157039	1670	1670	1670	1670	0
316	20231017	152600	4157039	1670	1670	1670	1670	0
317	20231017	152500	4157039	1670	1670	1670	1670	0
318	20231017	152400	4157039	1670	1670	1670	1670	0
319	20231017	152300	4157039	1670	1670	1670	1670	0
320	20231017	152200	4157039	1670	1670	1670	1670	0
321	20231017	152100	4157039	1670	1670	1670	1670	0
322	20231017	152000	4157039	1670	1670	1670	1670	0
323	20231017	151900	4157039	1670	1670	1670	1670	0
324	20231017	151800	4157039	1670	1670	1670	1670	1
325	20231017	151700	4155369	1771	1771	1771	1771	0
326	20231017	151600	4155369	1771	1771	1771	1771	0
327	20231017	151500	4155369	1771	1771	1771	1771	0
328	20231017	151400	4155369	1771	1771	1771	1771	0
329	20231017	151300	4155369	1771	1771	1771	1771	0
330	20231017	151200	4155369	1771	1771	1771	1771	0
331	20231017	151100	4155369	1771	1771	1771	1771	2
332	20231017	151000	4151827	1774	1774	1774	1774	0
333	20231017	150900	4151827	1774	1774	1774	1774	0
334	20231017	150800	4151827	1774	1774	1774	1774	0
335	20231017	150700	4151827	1774	1774	1774	1774	0
336	20231017	150600	4151827	1774	1774	1774	1774	0
337	20231017	150500	4151827	1774	1774	1774	1774	0
338	20231017	150400	4151827	1774	1774	1774	1774	0
339	20231017	150300	4151827	1774	1774	1774	1774	0
340	20231017	150200	4151827	1774	1656	1774	1656	5
341	20231017	150100	4143308	1655	1655	1655	1655	0
342	20231017	150000	4143308	1655	1655	1655	1655	0
343	20231017	145900	4143308	1655	1655	1655	1655	2
344	20231017	145800	4139998	1774	1774	1774	1774	0
345	20231017	145700	4139998	1774	1774	1774	1774	0
346	20231017	145600	4139998	1774	1774	1774	1774	0
347	20231017	145500	4139998	1774	1774	1774	1774	0
348	20231017	145400	4139998	1774	1774	1774	1774	0
349	20231017	145300	4139998	1774	1774	1774	1774	0
350	20231017	145200	4139998	1774	1774	1774	1774	0
351	20231017	145100	4139998	1774	1774	1774	1774	1
352	20231017	145000	4138224	1651	1651	1651	1651	0
353	20231017	144900	4138224	1651	1651	1651	1651	0
354	20231017	144800	4138224	1651	1663	1663	1651	695
355	20231017	144700	2990767	1663	1663	1663	1663	0
356	20231017	144600	2990767	1663	1663	1663	1663	0
357	20231017	144500	2990767	1663	1663	1663	1663	0
358	20231017	144400	2990767	1663	1665	1665	1663	226
359	20231017	144300	2614924	1665	1665	1665	1665	3
360	20231017	144200	2609929	1780	1780	1780	1780	0
361	20231017	144100	2609929	1780	1780	1780	1780	0
362	20231017	144000	2609929	1780	1780	1780	1780	1
363	20231017	143900	2608149	1650	1662	1662	1650	998
364	20231017	143800	955401	1785	1785	1785	1785	0
365	20231017	143700	955401	1785	1785	1785	1785	0
366	20231017	143600	955401	1785	1785	1785	1785	0
367	20231017	143500	955401	1785	1785	1785	1785	0
368	20231017	143400	955401	1785	1785	1785	1785	0
369	20231017	143300	955401	1785	1785	1785	1785	0
370	20231017	143200	955401	1785	1785	1785	1785	0
371	20231017	143100	955401	1785	1785	1785	1785	0
372	20231017	143000	955401	1785	1785	1785	1785	0
373	20231017	142900	955401	1785	1785	1785	1785	0
374	20231017	142800	955401	1785	1785	1785	1785	0
375	20231017	142700	955401	1785	1785	1785	1785	0
376	20231017	142600	955401	1785	1785	1785	1785	0
377	20231017	142500	955401	1785	1785	1785	1785	0
378	20231017	142400	955401	1785	1785	1785	1785	0
379	20231017	142300	955401	1785	1785	1785	1785	0
380	20231017	142200	955401	1785	1785	1785	1785	0
381	20231017	142100	955401	1785	1785	1785	1785	0
382	20231017	142000	955401	1785	1785	1785	1785	0
383	20231017	141900	955401	1785	1785	1785	1785	0
384	20231017	141800	955401	1785	1785	1785	1785	0
385	20231017	141700	955401	1785	1785	1785	1785	0
386	20231017	141600	955401	1785	1785	1785	1785	0
387	20231017	141500	955401	1785	1785	1785	1785	0
388	20231017	141400	955401	1785	1785	1785	1785	0
389	20231017	141300	955401	1785	1785	1785	1785	0
390	20231017	141200	955401	1785	1785	1785	1785	0
391	20231017	141100	955401	1785	1785	1785	1785	0
392	20231017	141000	955401	1785	1785	1785	1785	0
393	20231017	140900	955401	1785	1785	1785	1785	0
394	20231017	140800	955401	1785	1785	1785	1785	0
395	20231017	140700	955401	1785	1785	1785	1785	0
396	20231017	140600	955401	1785	1785	1785	1785	0
397	20231017	140500	955401	1785	1785	1785	1785	0
398	20231017	140400	955401	1785	1785	1785	1785	0
399	20231017	140300	955401	1785	1785	1785	1785	0
400	20231017	140200	955401	1785	1785	1785	1785	0
401	20231017	140100	955401	1785	1785	1785	1785	0
402	20231017	140000	955401	1785	1785	1785	1785	0
403	20231017	135900	955401	1785	1785	1785	1785	0
404	20231017	135800	955401	1785	1785	1785	1785	0
405	20231017	135700	955401	1785	1785	1785	1785	0
406	20231017	135600	955401	1785	1785	1785	1785	0
407	20231017	135500	955401	1785	1785	1785	1785	0
408	20231017	135400	955401	1785	1785	1785	1785	0
409	20231017	135300	955401	1785	1785	1785	1785	0
410	20231017	135200	955401	1785	1785	1785	1785	0
411	20231017	135100	955401	1785	1785	1785	1785	0
412	20231017	135000	955401	1785	1785	1785	1785	0
413	20231017	134900	955401	1785	1785	1785	1785	0
414	20231017	134800	955401	1785	1785	1785	1785	0
415	20231017	134700	955401	1785	1785	1785	1785	0
416	20231017	134600	955401	1785	1785	1785	1785	0
417	20231017	134500	955401	1785	1785	1785	1785	0
418	20231017	134400	955401	1785	1785	1785	1785	0
419	20231017	134300	955401	1785	1785	1785	1785	0
420	20231017	134200	955401	1785	1785	1785	1785	0
421	20231017	134100	955401	1785	1785	1785	1785	0
422	20231017	134000	955401	1785	1785	1785	1785	0
423	20231017	133900	955401	1785	1785	1785	1785	0
424	20231017	133800	955401	1785	1785	1785	1785	0
425	20231017	133700	955401	1785	1785	1785	1785	0
426	20231017	133600	955401	1785	1785	1785	1785	0
427	20231017	133500	955401	1785	1785	1785	1785	0
428	20231017	133400	955401	1785	1785	1785	1785	1
429	20231017	133300	953616	1787	1787	1787	1787	0
430	20231017	133200	953616	1787	1787	1787	1787	0
431	20231017	133100	953616	1787	1787	1787	1787	0
432	20231017	133000	953616	1787	1787	1787	1787	0
433	20231017	132900	953616	1787	1787	1787	1787	0
434	20231017	132800	953616	1787	1787	1787	1787	1
435	20231017	132700	951829	1790	1790	1790	1790	0
436	20231017	132600	951829	1790	1790	1790	1790	0
437	20231017	132500	951829	1790	1790	1790	1790	0
438	20231017	132400	951829	1790	1790	1790	1790	0
439	20231017	132300	951829	1790	1790	1790	1790	0
440	20231017	132200	951829	1790	1790	1790	1790	0
441	20231017	132100	951829	1790	1790	1790	1790	0
442	20231017	132000	951829	1790	1790	1790	1790	0
443	20231017	131900	951829	1790	1790	1790	1790	0
444	20231017	131800	951829	1790	1790	1790	1790	0
445	20231017	131700	951829	1790	1790	1790	1790	0
446	20231017	131600	951829	1790	1790	1790	1790	0
447	20231017	131500	951829	1790	1790	1790	1790	0
448	20231017	131400	951829	1790	1790	1790	1790	0
449	20231017	131300	951829	1790	1790	1790	1790	0
450	20231017	131200	951829	1790	1790	1790	1790	0
451	20231017	131100	951829	1790	1790	1790	1790	0
452	20231017	131000	951829	1790	1790	1790	1790	0
453	20231017	130900	951829	1790	1790	1790	1790	0
454	20231017	130800	951829	1790	1790	1790	1790	0
455	20231017	130700	951829	1790	1790	1790	1790	0
456	20231017	130600	951829	1790	1790	1790	1790	0
457	20231017	130500	951829	1790	1790	1790	1790	0
458	20231017	130400	951829	1790	1790	1790	1790	0
459	20231017	130300	951829	1790	1790	1790	1790	0
460	20231017	130200	951829	1790	1790	1790	1790	0
461	20231017	130100	951829	1790	1790	1790	1790	0
462	20231017	130000	951829	1790	1790	1790	1790	0
463	20231017	125900	951829	1790	1790	1790	1790	0
464	20231017	125800	951829	1790	1790	1790	1790	0
465	20231017	125700	951829	1790	1790	1790	1790	0
466	20231017	125600	951829	1790	1790	1790	1790	0
467	20231017	125500	951829	1790	1790	1790	1790	0
468	20231017	125400	951829	1790	1790	1790	1790	0
469	20231017	125300	951829	1790	1790	1790	1790	0
470	20231017	125200	951829	1790	1790	1790	1790	0
471	20231017	125100	951829	1790	1790	1790	1790	0
472	20231017	125000	951829	1790	1790	1790	1790	0
473	20231017	124900	951829	1790	1790	1790	1790	0
474	20231017	124800	951829	1790	1790	1790	1790	8
475	20231017	124700	937509	1700	1700	1700	1700	0
476	20231017	124600	937509	1700	1700	1700	1700	0
477	20231017	124500	937509	1700	1700	1700	1700	0
478	20231017	124400	937509	1700	1700	1700	1700	0
479	20231017	124300	937509	1700	1700	1700	1700	0
480	20231017	124200	937509	1700	1700	1700	1700	0
481	20231017	124100	937509	1700	1700	1700	1700	0
482	20231017	124000	937509	1700	1700	1700	1700	0
483	20231017	123900	937509	1700	1700	1700	1700	0
484	20231017	123800	937509	1700	1700	1700	1700	0
485	20231017	123700	937509	1700	1700	1700	1700	0
486	20231017	123600	937509	1700	1700	1700	1700	0
487	20231017	123500	937509	1700	1700	1700	1700	0
488	20231017	123400	937509	1700	1700	1700	1700	1
489	20231017	123300	935809	1699	1699	1699	1699	0
490	20231017	123200	935809	1699	1699	1699	1699	216
491	20231017	123100	568825	1699	1699	1699	1699	0
492	20231017	123000	568825	1699	1699	1699	1699	0
493	20231017	122900	568825	1699	1699	1699	1699	1
494	20231017	122800	567126	1816	1816	1816	1816	0
495	20231017	122700	567126	1816	1816	1816	1816	0
496	20231017	122600	567126	1816	1816	1816	1816	0
497	20231017	122500	567126	1816	1816	1816	1816	0
498	20231017	122400	567126	1816	1816	1816	1816	0
499	20231017	122300	567126	1816	1816	1816	1816	0
500	20231017	122200	567126	1816	1816	1816	1816	0
501	20231017	122100	567126	1816	1816	1816	1816	0
502	20231017	122000	567126	1816	1816	1816	1816	0
503	20231017	121900	567126	1816	1816	1816	1816	0
504	20231017	121800	567126	1816	1816	1816	1816	0
505	20231017	121700	567126	1816	1816	1816	1816	0
506	20231017	121600	567126	1816	1816	1816	1816	0
507	20231017	121500	567126	1816	1816	1816	1816	0
508	20231017	121400	567126	1816	1816	1816	1816	0
509	20231017	121300	567126	1816	1816	1816	1816	0
510	20231017	121200	567126	1816	1816	1816	1816	0
511	20231017	121100	567126	1816	1816	1816	1816	0
512	20231017	121000	567126	1816	1816	1816	1816	0
513	20231017	120900	567126	1816	1816	1816	1816	0
514	20231017	120800	567126	1816	1816	1816	1816	0
515	20231017	120700	567126	1816	1816	1816	1816	0
516	20231017	120600	567126	1816	1816	1816	1816	0
517	20231017	120500	567126	1816	1816	1816	1816	0
518	20231017	120400	567126	1816	1816	1816	1816	0
519	20231017	120300	567126	1816	1816	1816	1816	0
520	20231017	120200	567126	1816	1816	1816	1816	0
521	20231017	120100	567126	1816	1816	1816	1816	0
522	20231017	120000	567126	1816	1816	1816	1816	0
523	20231017	115900	567126	1816	1816	1816	1816	0
524	20231017	115800	567126	1816	1816	1816	1816	0
525	20231017	115700	567126	1816	1816	1816	1816	0
526	20231017	115600	567126	1816	1816	1816	1816	0
527	20231017	115500	567126	1816	1816	1816	1816	0
528	20231017	115400	567126	1816	1816	1816	1816	0
529	20231017	115300	567126	1816	1816	1816	1816	0
530	20231017	115200	567126	1816	1816	1816	1816	0
531	20231017	115100	567126	1816	1816	1816	1816	0
532	20231017	115000	567126	1816	1816	1816	1816	0
533	20231017	114900	567126	1816	1816	1816	1816	0
534	20231017	114800	567126	1816	1816	1816	1816	0
535	20231017	114700	567126	1816	1816	1816	1816	0
536	20231017	114600	567126	1816	1816	1816	1816	0
537	20231017	114500	567126	1816	1816	1816	1816	0
538	20231017	114400	567126	1816	1816	1816	1816	0
539	20231017	114300	567126	1816	1816	1816	1816	0
540	20231017	114200	567126	1816	1816	1816	1816	0
541	20231017	114100	567126	1816	1816	1816	1816	0
542	20231017	114000	567126	1816	1816	1816	1816	0
543	20231017	113900	567126	1816	1816	1816	1816	0
544	20231017	113800	567126	1816	1816	1816	1816	0
545	20231017	113700	567126	1816	1816	1816	1816	0
546	20231017	113600	567126	1816	1816	1816	1816	0
547	20231017	113500	567126	1816	1816	1816	1816	0
548	20231017	113400	567126	1816	1816	1816	1816	0
549	20231017	113300	567126	1816	1816	1816	1816	0
550	20231017	113200	567126	1816	1816	1816	1816	0
551	20231017	113100	567126	1816	1816	1816	1816	0
552	20231017	113000	567126	1816	1816	1816	1816	0
553	20231017	112900	567126	1816	1816	1816	1816	0
554	20231017	112800	567126	1816	1816	1816	1816	0
555	20231017	112700	567126	1816	1816	1816	1816	1
556	20231017	112600	565310	1699	1699	1699	1699	0
557	20231017	112500	565310	1699	1699	1699	1699	300
558	20231017	112400	55610	1820	1820	1820	1820	0
559	20231017	112300	55610	1820	1820	1820	1820	0
560	20231017	112200	55610	1820	1820	1820	1820	0
561	20231017	112100	55610	1820	1820	1820	1820	0
562	20231017	112000	55610	1820	1820	1820	1820	0
563	20231017	111900	55610	1820	1820	1820	1820	0
564	20231017	111800	55610	1820	1820	1820	1820	0
565	20231017	111700	55610	1820	1820	1820	1820	0
566	20231017	111600	55610	1820	1820	1820	1820	0
567	20231017	111500	55610	1820	1820	1820	1820	0
568	20231017	111400	55610	1820	1820	1820	1820	0
569	20231017	111300	55610	1820	1820	1820	1820	0
570	20231017	111200	55610	1820	1820	1820	1820	0
571	20231017	111100	55610	1820	1820	1820	1820	0
572	20231017	111000	55610	1820	1820	1820	1820	0
573	20231017	110900	55610	1820	1820	1820	1820	0
574	20231017	110800	55610	1820	1820	1820	1820	1
575	20231017	110700	53790	1653	1653	1653	1653	0
576	20231017	110600	53790	1653	1655	1655	1653	2
577	20231017	110500	50482	1653	1655	1820	1653	4
578	20231017	110400	43698	1655	1822	1822	1655	2
579	20231017	110300	40221	1653	1652	1822	1652	4
580	20231017	110200	33441	1653	1653	1653	1653	1
581	20231017	110100	31788	1825	1825	1825	1825	0
582	20231017	110000	31788	1825	1825	1825	1825	0
583	20231017	105900	31788	1825	1825	1825	1825	0
584	20231017	105800	31788	1825	1825	1825	1825	0
585	20231017	105700	31788	1825	1825	1825	1825	0
586	20231017	105600	31788	1825	1825	1825	1825	0
587	20231017	105500	31788	1825	1825	1825	1825	0
588	20231017	105400	31788	1825	1825	1825	1825	0
589	20231017	105300	31788	1825	1825	1825	1825	0
590	20231017	105200	31788	1825	1825	1825	1825	0
591	20231017	105100	31788	1825	1825	1825	1825	0
592	20231017	105000	31788	1825	1825	1825	1825	0
593	20231017	104900	31788	1825	1825	1825	1825	0
594	20231017	104800	31788	1825	1825	1825	1825	0
595	20231017	104700	31788	1825	1825	1825	1825	0
596	20231017	104600	31788	1825	1825	1825	1825	0
597	20231017	104500	31788	1825	1825	1825	1825	0
598	20231017	104400	31788	1825	1825	1825	1825	0
599	20231017	104300	31788	1825	1825	1825	1825	0
600	20231017	104200	31788	1825	1825	1825	1825	0
601	20231017	104100	31788	1825	1825	1825	1825	2
602	20231017	104000	28138	1650	1650	1650	1650	1
603	20231017	103900	26488	1650	1650	1650	1650	1
604	20231017	103800	24838	1826	1826	1826	1826	0
605	20231017	103700	24838	1826	1826	1826	1826	0
606	20231017	103600	24838	1826	1826	1826	1826	0
607	20231017	103500	24838	1826	1826	1826	1826	0
608	20231017	103400	24838	1826	1826	1826	1826	0
609	20231017	103300	24838	1826	1826	1826	1826	0
610	20231017	103200	24838	1826	1826	1826	1826	0
611	20231017	103100	24838	1826	1826	1826	1826	0
612	20231017	103000	24838	1826	1826	1826	1826	0
613	20231017	102900	24838	1826	1826	1826	1826	0
614	20231017	102800	24838	1826	1825	1826	1825	2
615	20231017	102700	21187	1825	1825	1825	1825	1
616	20231017	102600	19362	1837	1837	1837	1837	0
617	20231017	102500	19362	1837	1837	1837	1837	0
618	20231017	102400	19362	1837	1837	1837	1837	0
619	20231017	102300	19362	1837	1837	1837	1837	0
620	20231017	102200	19362	1837	1837	1837	1837	0
621	20231017	102100	19362	1837	1837	1837	1837	0
622	20231017	102000	19362	1837	1837	1837	1837	0
623	20231017	101900	19362	1837	1837	1837	1837	0
624	20231017	101800	19362	1837	1837	1837	1837	0
625	20231017	101700	19362	1837	1837	1837	1837	0
626	20231017	101600	19362	1837	1837	1837	1837	0
627	20231017	101500	19362	1837	1837	1837	1837	0
628	20231017	101400	19362	1837	1837	1837	1837	0
629	20231017	101300	19362	1837	1837	1837	1837	0
630	20231017	101200	19362	1837	1837	1837	1837	0
631	20231017	101100	19362	1837	1837	1837	1837	0
632	20231017	101000	19362	1837	1837	1837	1837	0
633	20231017	100900	19362	1837	1837	1837	1837	0
634	20231017	100800	19362	1837	1837	1837	1837	0
635	20231017	100700	19362	1837	1837	1837	1837	0
636	20231017	100600	19362	1837	1837	1837	1837	0
637	20231017	100500	19362	1837	1837	1837	1837	0
638	20231017	100400	19362	1837	1837	1837	1837	0
639	20231017	100300	19362	1837	1837	1837	1837	0
640	20231017	100200	19362	1837	1837	1837	1837	0
641	20231017	100100	19362	1837	1837	1837	1837	0
642	20231017	100000	19362	1837	1837	1837	1837	0
643	20231017	095900	19362	1837	1837	1837	1837	0
644	20231017	095800	19362	1837	1837	1837	1837	0
645	20231017	095700	19362	1837	1837	1837	1837	0
646	20231017	095600	19362	1837	1837	1837	1837	0
647	20231017	095500	19362	1837	1837	1837	1837	0
648	20231017	095400	19362	1837	1837	1837	1837	0
649	20231017	095300	19362	1837	1837	1837	1837	0
650	20231017	095200	19362	1837	1837	1837	1837	0
651	20231017	095100	19362	1837	1837	1837	1837	0
652	20231017	095000	19362	1837	1837	1837	1837	0
653	20231017	094900	19362	1837	1837	1837	1837	0
654	20231017	094800	19362	1837	1837	1837	1837	0
655	20231017	094700	19362	1837	1837	1837	1837	0
656	20231017	094600	19362	1837	1837	1837	1837	0
657	20231017	094500	19362	1837	1837	1837	1837	0
658	20231017	094400	19362	1837	1837	1837	1837	0
659	20231017	094300	19362	1837	1837	1837	1837	0
660	20231017	094200	19362	1837	1837	1837	1837	1
661	20231017	094100	17525	1633	1633	1633	1633	0
662	20231017	094000	17525	1633	1633	1633	1633	1
663	20231017	093900	15892	1850	1850	1850	1850	0
664	20231017	093800	15892	1850	1850	1850	1850	0
665	20231017	093700	15892	1850	1850	1850	1850	0
666	20231017	093600	15892	1850	1850	1850	1850	0
667	20231017	093500	15892	1850	1850	1850	1850	0
668	20231017	093400	15892	1850	1850	1850	1850	0
669	20231017	093300	15892	1850	1850	1850	1850	0
670	20231017	093200	15892	1850	1850	1850	1850	0
671	20231017	093100	15892	1850	1850	1850	1850	0
672	20231017	093000	15892	1850	1850	1850	1850	0
673	20231017	092900	15892	1850	1850	1850	1850	0
674	20231017	092800	15892	1850	1850	1850	1850	0
675	20231017	092700	15892	1850	1850	1850	1850	0
676	20231017	092600	15892	1850	1850	1850	1850	0
677	20231017	092500	15892	1850	1850	1850	1850	0
678	20231017	092400	15892	1850	1850	1850	1850	0
679	20231017	092300	15892	1850	1850	1850	1850	0
680	20231017	092200	15892	1850	1850	1850	1850	0
681	20231017	092100	15892	1850	1850	1850	1850	1
682	20231017	092000	14042	1623	1623	1623	1623	0
683	20231017	091900	14042	1623	1623	1623	1623	0
684	20231017	091800	14042	1623	1623	1623	1623	0
685	20231017	091700	14042	1623	1623	1623	1623	0
686	20231017	091600	14042	1623	1623	1623	1623	0
687	20231017	091500	14042	1623	1623	1623	1623	0
688	20231017	091400	14042	1623	1623	1623	1623	1
689	20231017	091300	12419	1856	1856	1856	1856	0
690	20231017	091200	12419	1856	1856	1856	1856	0
691	20231017	091100	12419	1856	1856	1856	1856	0
692	20231017	091000	12419	1856	1856	1856	1856	0
693	20231017	090900	12419	1856	1854	1856	1854	3
694	20231017	090800	6854	1620	1620	1620	1620	0
695	20231017	090700	6854	1620	1621	1621	1620	2
696	20231017	090600	3613	1744	1744	1744	1744	0
697	20231017	090500	3613	1744	1744	1744	1744	0
698	20231017	090400	3613	1744	1744	1744	1744	0
699	20231017	090300	3613	1744	1744	1744	1744	0
700	20231017	090200	3613	1744	1744	1744	1744	0
701	20231017	090100	3613	1744	1744	1744	1744	0
702	20231017	090000	3613	1744	1869	1869	1744	2