KissMeData/333050/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203800	47707068	1361	1361	1361	1361	1001
3	20231017	203700	47707068	1361	1361	1361	1361	0
4	20231017	203600	47707068	1361	1361	1361	1361	0
5	20231017	203500	47707068	1361	1361	1361	1361	0
6	20231017	203400	47707068	1361	1361	1361	1361	0
7	20231017	203300	47707068	1361	1361	1361	1361	0
8	20231017	203200	47707068	1361	1361	1361	1361	0
9	20231017	203100	47707068	1361	1361	1361	1361	0
10	20231017	203000	47707068	1361	1361	1361	1361	0
11	20231017	202900	47707068	1361	1361	1361	1361	0
12	20231017	202800	47707068	1361	1361	1361	1361	0
13	20231017	202700	47707068	1361	1361	1361	1361	0
14	20231017	202600	47707068	1361	1361	1361	1361	0
15	20231017	202500	47707068	1361	1361	1361	1361	0
16	20231017	202400	47707068	1361	1361	1361	1361	0
17	20231017	202300	47707068	1361	1361	1361	1361	0
18	20231017	202200	47707068	1361	1361	1361	1361	0
19	20231017	202100	47707068	1361	1361	1361	1361	0
20	20231017	202000	47707068	1361	1361	1361	1361	0
21	20231017	201900	47707068	1361	1361	1361	1361	0
22	20231017	201800	47707068	1361	1361	1361	1361	0
23	20231017	201700	47707068	1361	1361	1361	1361	0
24	20231017	201600	47707068	1361	1361	1361	1361	0
25	20231017	201500	47707068	1361	1361	1361	1361	0
26	20231017	201400	47707068	1361	1361	1361	1361	0
27	20231017	201300	47707068	1361	1361	1361	1361	0
28	20231017	201200	47707068	1361	1361	1361	1361	0
29	20231017	201100	47707068	1361	1361	1361	1361	0
30	20231017	201000	47707068	1361	1361	1361	1361	0
31	20231017	200900	47707068	1361	1361	1361	1361	0
32	20231017	200800	47707068	1361	1361	1361	1361	1001
33	20231017	200700	47707068	1361	1361	1361	1361	0
34	20231017	200600	47707068	1361	1361	1361	1361	0
35	20231017	200500	47707068	1361	1361	1361	1361	0
36	20231017	200400	47707068	1361	1361	1361	1361	0
37	20231017	200300	47707068	1361	1361	1361	1361	0
38	20231017	200200	47707068	1361	1361	1361	1361	0
39	20231017	200100	47707068	1361	1361	1361	1361	0
40	20231017	200000	47707068	1361	1361	1361	1361	0
41	20231017	195900	47707068	1361	1361	1361	1361	0
42	20231017	195800	47707068	1361	1361	1361	1361	0
43	20231017	195700	47707068	1361	1361	1361	1361	0
44	20231017	195600	47707068	1361	1361	1361	1361	0
45	20231017	195500	47707068	1361	1361	1361	1361	0
46	20231017	195400	47707068	1361	1361	1361	1361	0
47	20231017	195300	47707068	1361	1361	1361	1361	0
48	20231017	195200	47707068	1361	1361	1361	1361	0
49	20231017	195100	47707068	1361	1361	1361	1361	0
50	20231017	195000	47707068	1361	1361	1361	1361	0
51	20231017	194900	47707068	1361	1361	1361	1361	0
52	20231017	194800	47707068	1361	1361	1361	1361	0
53	20231017	194700	47707068	1361	1361	1361	1361	0
54	20231017	194600	47707068	1361	1361	1361	1361	0
55	20231017	194500	47707068	1361	1361	1361	1361	0
56	20231017	194400	47707068	1361	1361	1361	1361	0
57	20231017	194300	47707068	1361	1361	1361	1361	0
58	20231017	194200	47707068	1361	1361	1361	1361	0
59	20231017	194100	47707068	1361	1361	1361	1361	0
60	20231017	194000	47707068	1361	1361	1361	1361	0
61	20231017	193900	47707068	1361	1361	1361	1361	0
62	20231017	193800	47707068	1361	1361	1361	1361	1001
63	20231017	193700	47707068	1361	1361	1361	1361	0
64	20231017	193600	47707068	1361	1361	1361	1361	0
65	20231017	193500	47707068	1361	1361	1361	1361	0
66	20231017	193400	47707068	1361	1361	1361	1361	0
67	20231017	193300	47707068	1361	1361	1361	1361	0
68	20231017	193200	47707068	1361	1361	1361	1361	0
69	20231017	193100	47707068	1361	1361	1361	1361	0
70	20231017	193000	47707068	1361	1361	1361	1361	0
71	20231017	192900	47707068	1361	1361	1361	1361	0
72	20231017	192800	47707068	1361	1361	1361	1361	0
73	20231017	192700	47707068	1361	1361	1361	1361	0
74	20231017	192600	47707068	1361	1361	1361	1361	0
75	20231017	192500	47707068	1361	1361	1361	1361	0
76	20231017	192400	47707068	1361	1361	1361	1361	0
77	20231017	192300	47707068	1361	1361	1361	1361	0
78	20231017	192200	47707068	1361	1361	1361	1361	0
79	20231017	192100	47707068	1361	1361	1361	1361	0
80	20231017	192000	47707068	1361	1361	1361	1361	0
81	20231017	191900	47707068	1361	1361	1361	1361	0
82	20231017	191800	47707068	1361	1361	1361	1361	0
83	20231017	191700	47707068	1361	1361	1361	1361	0
84	20231017	191600	47707068	1361	1361	1361	1361	0
85	20231017	191500	47707068	1361	1361	1361	1361	0
86	20231017	191400	47707068	1361	1361	1361	1361	0
87	20231017	191300	47707068	1361	1361	1361	1361	0
88	20231017	191200	47707068	1361	1361	1361	1361	0
89	20231017	191100	47707068	1361	1361	1361	1361	0
90	20231017	191000	47707068	1361	1361	1361	1361	0
91	20231017	190900	47707068	1361	1361	1361	1361	0
92	20231017	190800	47707068	1361	1361	1361	1361	1001
93	20231017	190700	47707068	1361	1361	1361	1361	0
94	20231017	190600	47707068	1361	1361	1361	1361	0
95	20231017	190500	47707068	1361	1361	1361	1361	0
96	20231017	190400	47707068	1361	1361	1361	1361	0
97	20231017	190300	47707068	1361	1361	1361	1361	0
98	20231017	190200	47707068	1361	1361	1361	1361	0
99	20231017	190100	47707068	1361	1361	1361	1361	0
100	20231017	190000	47707068	1361	1361	1361	1361	0
101	20231017	185900	47707068	1361	1361	1361	1361	0
102	20231017	185800	47707068	1361	1361	1361	1361	0
103	20231017	185700	47707068	1361	1361	1361	1361	0
104	20231017	185600	47707068	1361	1361	1361	1361	0
105	20231017	185500	47707068	1361	1361	1361	1361	0
106	20231017	185400	47707068	1361	1361	1361	1361	0
107	20231017	185300	47707068	1361	1361	1361	1361	0
108	20231017	185200	47707068	1361	1361	1361	1361	0
109	20231017	185100	47707068	1361	1361	1361	1361	0
110	20231017	185000	47707068	1361	1361	1361	1361	0
111	20231017	184900	47707068	1361	1361	1361	1361	0
112	20231017	184800	47707068	1361	1361	1361	1361	0
113	20231017	184700	47707068	1361	1361	1361	1361	0
114	20231017	184600	47707068	1361	1361	1361	1361	0
115	20231017	184500	47707068	1361	1361	1361	1361	0
116	20231017	184400	47707068	1361	1361	1361	1361	0
117	20231017	184300	47707068	1361	1361	1361	1361	0
118	20231017	184200	47707068	1361	1361	1361	1361	0
119	20231017	184100	47707068	1361	1361	1361	1361	0
120	20231017	184000	47707068	1361	1361	1361	1361	0
121	20231017	183900	47707068	1361	1361	1361	1361	0
122	20231017	183800	47707068	1361	1361	1361	1361	1001
123	20231017	183700	47707068	1361	1361	1361	1361	0
124	20231017	183600	47707068	1361	1361	1361	1361	0
125	20231017	183500	47707068	1361	1361	1361	1361	0
126	20231017	183400	47707068	1361	1361	1361	1361	0
127	20231017	183300	47707068	1361	1361	1361	1361	0
128	20231017	183200	47707068	1361	1361	1361	1361	0
129	20231017	183100	47707068	1361	1361	1361	1361	0
130	20231017	183000	47707068	1361	1361	1361	1361	0
131	20231017	182900	47707068	1361	1361	1361	1361	0
132	20231017	182800	47707068	1361	1361	1361	1361	0
133	20231017	182700	47707068	1361	1361	1361	1361	0
134	20231017	182600	47707068	1361	1361	1361	1361	0
135	20231017	182500	47707068	1361	1361	1361	1361	0
136	20231017	182400	47707068	1361	1361	1361	1361	0
137	20231017	182300	47707068	1361	1361	1361	1361	0
138	20231017	182200	47707068	1361	1361	1361	1361	0
139	20231017	182100	47707068	1361	1361	1361	1361	0
140	20231017	182000	47707068	1361	1361	1361	1361	0
141	20231017	181900	47707068	1361	1361	1361	1361	0
142	20231017	181800	47707068	1361	1361	1361	1361	0
143	20231017	181700	47707068	1361	1361	1361	1361	0
144	20231017	181600	47707068	1361	1361	1361	1361	0
145	20231017	181500	47707068	1361	1361	1361	1361	0
146	20231017	181400	47707068	1361	1361	1361	1361	0
147	20231017	181300	47707068	1361	1361	1361	1361	0
148	20231017	181200	47707068	1361	1361	1361	1361	0
149	20231017	181100	47707068	1361	1361	1361	1361	0
150	20231017	181000	47707068	1361	1361	1361	1361	0
151	20231017	180900	47707068	1361	1361	1361	1361	0
152	20231017	180800	47707068	1361	1361	1361	1361	1001
153	20231017	180700	47707068	1361	1361	1361	1361	0
154	20231017	180600	47707068	1361	1361	1361	1361	0
155	20231017	180500	47707068	1361	1361	1361	1361	0
156	20231017	180400	47707068	1361	1361	1361	1361	0
157	20231017	180300	47707068	1361	1361	1361	1361	0
158	20231017	180200	47707068	1361	1361	1361	1361	0
159	20231017	180100	47707068	1361	1361	1361	1361	0
160	20231017	180000	47707068	1361	1361	1361	1361	0
161	20231017	175900	47707068	1361	1361	1361	1361	0
162	20231017	175800	47707068	1361	1361	1361	1361	0
163	20231017	175700	47707068	1361	1361	1361	1361	0
164	20231017	175600	47707068	1361	1361	1361	1361	0
165	20231017	175500	47707068	1361	1361	1361	1361	0
166	20231017	175400	47707068	1361	1361	1361	1361	0
167	20231017	175300	47707068	1361	1361	1361	1361	0
168	20231017	175200	47707068	1361	1361	1361	1361	0
169	20231017	175100	47707068	1361	1361	1361	1361	0
170	20231017	175000	47707068	1361	1361	1361	1361	0
171	20231017	174900	47707068	1361	1361	1361	1361	0
172	20231017	174800	47707068	1361	1361	1361	1361	0
173	20231017	174700	47707068	1361	1361	1361	1361	0
174	20231017	174600	47707068	1361	1361	1361	1361	0
175	20231017	174500	47707068	1361	1361	1361	1361	0
176	20231017	174400	47707068	1361	1361	1361	1361	0
177	20231017	174300	47707068	1361	1361	1361	1361	0
178	20231017	174200	47707068	1361	1361	1361	1361	0
179	20231017	174100	47707068	1361	1361	1361	1361	0
180	20231017	174000	47707068	1361	1361	1361	1361	0
181	20231017	173900	47707068	1361	1361	1361	1361	0
182	20231017	173800	47707068	1361	1361	1361	1361	1001
183	20231017	173700	47707068	1361	1361	1361	1361	0
184	20231017	173600	47707068	1361	1361	1361	1361	0
185	20231017	173500	47707068	1361	1361	1361	1361	0
186	20231017	173400	47707068	1361	1361	1361	1361	0
187	20231017	173300	47707068	1361	1361	1361	1361	0
188	20231017	173200	47707068	1361	1361	1361	1361	0
189	20231017	173100	47707068	1361	1361	1361	1361	0
190	20231017	173000	47707068	1361	1361	1361	1361	0
191	20231017	172900	47707068	1361	1361	1361	1361	0
192	20231017	172800	47707068	1361	1361	1361	1361	0
193	20231017	172700	47707068	1361	1361	1361	1361	0
194	20231017	172600	47707068	1361	1361	1361	1361	0
195	20231017	172500	47707068	1361	1361	1361	1361	0
196	20231017	172400	47707068	1361	1361	1361	1361	0
197	20231017	172300	47707068	1361	1361	1361	1361	0
198	20231017	172200	47707068	1361	1361	1361	1361	0
199	20231017	172100	47707068	1361	1361	1361	1361	0
200	20231017	172000	47707068	1361	1361	1361	1361	0
201	20231017	171900	47707068	1361	1361	1361	1361	0
202	20231017	171800	47707068	1361	1361	1361	1361	0
203	20231017	171700	47707068	1361	1361	1361	1361	0
204	20231017	171600	47707068	1361	1361	1361	1361	0
205	20231017	171500	47707068	1361	1361	1361	1361	0
206	20231017	171400	47707068	1361	1361	1361	1361	0
207	20231017	171300	47707068	1361	1361	1361	1361	0
208	20231017	171200	47707068	1361	1361	1361	1361	0
209	20231017	171100	47707068	1361	1361	1361	1361	0
210	20231017	171000	47707068	1361	1361	1361	1361	0
211	20231017	170900	47707068	1361	1361	1361	1361	0
212	20231017	170800	47707068	1361	1361	1361	1361	1001
213	20231017	170700	47707068	1361	1361	1361	1361	0
214	20231017	170600	47707068	1361	1361	1361	1361	0
215	20231017	170500	47707068	1361	1361	1361	1361	0
216	20231017	170400	47707068	1361	1361	1361	1361	0
217	20231017	170300	47707068	1361	1361	1361	1361	0
218	20231017	170200	47707068	1361	1361	1361	1361	0
219	20231017	170100	47707068	1361	1361	1361	1361	0
220	20231017	170000	47707068	1361	1361	1361	1361	0
221	20231017	165900	47707068	1361	1361	1361	1361	0
222	20231017	165800	47707068	1361	1361	1361	1361	0
223	20231017	165700	47707068	1361	1361	1361	1361	0
224	20231017	165600	47707068	1361	1361	1361	1361	0
225	20231017	165500	47707068	1361	1361	1361	1361	0
226	20231017	165400	47707068	1361	1361	1361	1361	0
227	20231017	165300	47707068	1361	1361	1361	1361	0
228	20231017	165200	47707068	1361	1361	1361	1361	0
229	20231017	165100	47707068	1361	1361	1361	1361	0
230	20231017	165000	47707068	1361	1361	1361	1361	0
231	20231017	164900	47707068	1361	1361	1361	1361	0
232	20231017	164800	47707068	1361	1361	1361	1361	0
233	20231017	164700	47707068	1361	1361	1361	1361	0
234	20231017	164600	47707068	1361	1361	1361	1361	0
235	20231017	164500	47707068	1361	1361	1361	1361	0
236	20231017	164400	47707068	1361	1361	1361	1361	0
237	20231017	164300	47707068	1361	1361	1361	1361	0
238	20231017	164200	47707068	1361	1361	1361	1361	0
239	20231017	164100	47707068	1361	1361	1361	1361	0
240	20231017	164000	47707068	1361	1361	1361	1361	0
241	20231017	163900	47707068	1361	1361	1361	1361	0
242	20231017	163800	47707068	1361	1361	1361	1361	1001
243	20231017	163700	47707068	1361	1361	1361	1361	0
244	20231017	163600	47707068	1361	1361	1361	1361	0
245	20231017	163500	47707068	1361	1361	1361	1361	0
246	20231017	163400	47707068	1361	1361	1361	1361	0
247	20231017	163300	47707068	1361	1361	1361	1361	0
248	20231017	163200	47707068	1361	1361	1361	1361	0
249	20231017	163100	47707068	1361	1361	1361	1361	0
250	20231017	163000	47707068	1361	1361	1361	1361	0
251	20231017	162900	47707068	1361	1361	1361	1361	0
252	20231017	162800	47707068	1361	1361	1361	1361	0
253	20231017	162700	47707068	1361	1361	1361	1361	0
254	20231017	162600	47707068	1361	1361	1361	1361	0
255	20231017	162500	47707068	1361	1361	1361	1361	0
256	20231017	162400	47707068	1361	1361	1361	1361	0
257	20231017	162300	47707068	1361	1361	1361	1361	0
258	20231017	162200	47707068	1361	1361	1361	1361	0
259	20231017	162100	47707068	1361	1361	1361	1361	0
260	20231017	162000	47707068	1361	1361	1361	1361	0
261	20231017	161900	47707068	1361	1361	1361	1361	0
262	20231017	161800	47707068	1361	1361	1361	1361	0
263	20231017	161700	47707068	1361	1361	1361	1361	0
264	20231017	161600	47707068	1361	1361	1361	1361	0
265	20231017	161500	47707068	1361	1361	1361	1361	0
266	20231017	161400	47707068	1361	1361	1361	1361	0
267	20231017	161300	47707068	1361	1361	1361	1361	0
268	20231017	161200	47707068	1361	1361	1361	1361	0
269	20231017	161100	47707068	1361	1361	1361	1361	0
270	20231017	161000	47707068	1361	1361	1361	1361	0
271	20231017	160900	47707068	1361	1361	1361	1361	0
272	20231017	160800	47707068	1361	1361	1361	1361	1001
273	20231017	160700	47707068	1361	1361	1361	1361	0
274	20231017	160600	47707068	1361	1361	1361	1361	0
275	20231017	160500	47707068	1361	1361	1361	1361	0
276	20231017	160400	47707068	1361	1361	1361	1361	0
277	20231017	160300	47707068	1361	1361	1361	1361	0
278	20231017	160200	47707068	1361	1361	1361	1361	0
279	20231017	160100	47707068	1361	1361	1361	1361	0
280	20231017	160000	47707068	1361	1361	1361	1361	0
281	20231017	155900	47707068	1361	1361	1361	1361	0
282	20231017	155800	47707068	1361	1361	1361	1361	0
283	20231017	155700	47707068	1361	1361	1361	1361	0
284	20231017	155600	47707068	1361	1361	1361	1361	0
285	20231017	155500	47707068	1361	1361	1361	1361	0
286	20231017	155400	47707068	1361	1361	1361	1361	0
287	20231017	155300	47707068	1361	1361	1361	1361	0
288	20231017	155200	47707068	1361	1361	1361	1361	0
289	20231017	155100	47707068	1361	1361	1361	1361	0
290	20231017	155000	47707068	1361	1361	1361	1361	0
291	20231017	154900	47707068	1361	1361	1361	1361	0
292	20231017	154800	47707068	1361	1361	1361	1361	0
293	20231017	154700	47707068	1361	1361	1361	1361	0
294	20231017	154600	47707068	1361	1361	1361	1361	0
295	20231017	154500	47707068	1361	1361	1361	1361	0
296	20231017	154400	47707068	1361	1361	1361	1361	0
297	20231017	154300	47707068	1361	1361	1361	1361	0
298	20231017	154200	47707068	1361	1361	1361	1361	0
299	20231017	154100	47707068	1361	1361	1361	1361	0
300	20231017	154000	47707068	1361	1361	1361	1361	0
301	20231017	153900	47707068	1361	1361	1361	1361	0
302	20231017	153800	47707068	1361	1361	1361	1361	1001
303	20231017	153700	47707068	1361	1361	1361	1361	0
304	20231017	153600	47707068	1361	1361	1361	1361	0
305	20231017	153500	47707068	1361	1361	1361	1361	0
306	20231017	153400	47707068	1361	1361	1361	1361	0
307	20231017	153300	47707068	1361	1361	1361	1361	0
308	20231017	153200	47707068	1361	1361	1361	1361	0
309	20231017	153100	47707068	1361	1361	1361	1361	0
310	20231017	153000	47707068	1361	1361	1361	1361	1001
311	20231017	152900	46344707	1362	1362	1362	1362	0
312	20231017	152800	46344707	1362	1362	1362	1362	0
313	20231017	152700	46344707	1362	1362	1362	1362	0
314	20231017	152600	46344707	1362	1362	1362	1362	0
315	20231017	152500	46344707	1362	1362	1362	1362	0
316	20231017	152400	46344707	1362	1362	1362	1362	0
317	20231017	152300	46344707	1362	1362	1362	1362	0
318	20231017	152200	46344707	1362	1362	1362	1362	0
319	20231017	152100	46344707	1362	1362	1362	1362	0
320	20231017	152000	46344707	1362	1362	1362	1362	0
321	20231017	151900	46344707	1362	1367	1367	1362	1242
322	20231017	151800	44652418	1363	1363	1363	1363	408
323	20231017	151700	44096314	1363	1363	1363	1363	592
324	20231017	151600	43289418	1364	1364	1364	1364	178
325	20231017	151500	43046626	1367	1367	1367	1367	0
326	20231017	151400	43046626	1367	1367	1367	1367	0
327	20231017	151300	43046626	1367	1367	1367	1367	0
328	20231017	151200	43046626	1367	1367	1367	1367	0
329	20231017	151100	43046626	1367	1367	1367	1367	1
330	20231017	151000	43045259	1362	1363	1363	1362	422
331	20231017	150900	42470172	1363	1365	1365	1363	983
332	20231017	150800	41129423	1367	1367	1367	1367	0
333	20231017	150700	41129423	1367	1367	1367	1367	0
334	20231017	150600	41129423	1367	1367	1367	1367	0
335	20231017	150500	41129423	1367	1367	1367	1367	6
336	20231017	150400	41121221	1367	1367	1367	1367	0
337	20231017	150300	41121221	1367	1366	1367	1366	378
338	20231017	150200	40604872	1367	1367	1367	1367	0
339	20231017	150100	40604872	1367	1367	1367	1367	0
340	20231017	150000	40604872	1367	1367	1367	1367	0
341	20231017	145900	40604872	1367	1367	1367	1367	0
342	20231017	145800	40604872	1367	1367	1367	1367	0
343	20231017	145700	40604872	1367	1367	1367	1367	0
344	20231017	145600	40604872	1367	1367	1367	1367	78
345	20231017	145500	40498246	1367	1367	1367	1367	0
346	20231017	145400	40498246	1367	1367	1367	1367	0
347	20231017	145300	40498246	1367	1367	1367	1367	0
348	20231017	145200	40498246	1367	1367	1367	1367	0
349	20231017	145100	40498246	1367	1367	1367	1367	1
350	20231017	145000	40496879	1367	1367	1367	1367	0
351	20231017	144900	40496879	1367	1367	1367	1367	0
352	20231017	144800	40496879	1367	1367	1367	1367	0
353	20231017	144700	40496879	1367	1367	1367	1367	0
354	20231017	144600	40496879	1367	1367	1367	1367	731
355	20231017	144500	39497602	1367	1367	1367	1367	0
356	20231017	144400	39497602	1367	1367	1367	1367	0
357	20231017	144300	39497602	1367	1367	1367	1367	0
358	20231017	144200	39497602	1367	1367	1367	1367	0
359	20231017	144100	39497602	1367	1367	1367	1367	1
360	20231017	144000	39496235	1367	1367	1367	1367	0
361	20231017	143900	39496235	1367	1367	1367	1367	0
362	20231017	143800	39496235	1367	1367	1367	1367	0
363	20231017	143700	39496235	1367	1367	1367	1367	1
364	20231017	143600	39494868	1365	1367	1367	1365	68
365	20231017	143500	39401972	1367	1367	1367	1367	0
366	20231017	143400	39401972	1367	1367	1367	1367	0
367	20231017	143300	39401972	1367	1367	1367	1367	0
368	20231017	143200	39401972	1367	1367	1367	1367	0
369	20231017	143100	39401972	1367	1367	1367	1367	0
370	20231017	143000	39401972	1367	1367	1367	1367	292
371	20231017	142900	39002808	1367	1367	1367	1367	0
372	20231017	142800	39002808	1367	1367	1367	1367	1
373	20231017	142700	39001441	1367	1367	1367	1367	0
374	20231017	142600	39001441	1367	1367	1367	1367	0
375	20231017	142500	39001441	1367	1367	1367	1367	0
376	20231017	142400	39001441	1367	1367	1367	1367	0
377	20231017	142300	39001441	1367	1367	1367	1367	0
378	20231017	142200	39001441	1367	1367	1367	1367	0
379	20231017	142100	39001441	1367	1367	1367	1367	1
380	20231017	142000	39000074	1365	1365	1365	1365	0
381	20231017	141900	39000074	1365	1365	1365	1365	0
382	20231017	141800	39000074	1365	1365	1365	1365	0
383	20231017	141700	39000074	1365	1365	1365	1365	0
384	20231017	141600	39000074	1365	1365	1365	1365	0
385	20231017	141500	39000074	1365	1365	1365	1365	0
386	20231017	141400	39000074	1365	1365	1365	1365	0
387	20231017	141300	39000074	1365	1365	1365	1365	0
388	20231017	141200	39000074	1365	1365	1365	1365	0
389	20231017	141100	39000074	1365	1365	1365	1365	0
390	20231017	141000	39000074	1365	1365	1365	1365	0
391	20231017	140900	39000074	1365	1365	1365	1365	0
392	20231017	140800	39000074	1365	1365	1365	1365	2982
393	20231017	140700	34929644	1370	1370	1370	1370	0
394	20231017	140600	34929644	1370	1370	1370	1370	0
395	20231017	140500	34929644	1370	1370	1370	1370	0
396	20231017	140400	34929644	1370	1370	1370	1370	0
397	20231017	140300	34929644	1370	1370	1370	1370	0
398	20231017	140200	34929644	1370	1370	1370	1370	0
399	20231017	140100	34929644	1370	1370	1370	1370	1
400	20231017	140000	34928274	1365	1367	1367	1365	2616
401	20231017	135900	31353776	1367	1367	1367	1367	0
402	20231017	135800	31353776	1367	1367	1367	1367	0
403	20231017	135700	31353776	1367	1367	1367	1367	800
404	20231017	135600	30260176	1365	1365	1365	1365	0
405	20231017	135500	30260176	1365	1365	1365	1365	0
406	20231017	135400	30260176	1365	1365	1365	1365	0
407	20231017	135300	30260176	1365	1365	1365	1365	0
408	20231017	135200	30260176	1365	1365	1365	1365	0
409	20231017	135100	30260176	1365	1365	1365	1365	0
410	20231017	135000	30260176	1365	1372	1372	1365	2000
411	20231017	134900	27520357	1373	1373	1373	1373	0
412	20231017	134800	27520357	1373	1373	1373	1373	0
413	20231017	134700	27520357	1373	1373	1373	1373	0
414	20231017	134600	27520357	1373	1373	1373	1373	19
415	20231017	134500	27494270	1373	1373	1373	1373	0
416	20231017	134400	27494270	1373	1373	1373	1373	149
417	20231017	134300	27289693	1374	1373	1374	1373	84
418	20231017	134200	27174284	1373	1373	1373	1373	217
419	20231017	134100	26876343	1373	1373	1373	1373	0
420	20231017	134000	26876343	1373	1373	1373	1373	127
421	20231017	133900	26701972	1373	1373	1373	1373	0
422	20231017	133800	26701972	1373	1373	1373	1373	1
423	20231017	133700	26700599	1372	1372	1372	1372	1
424	20231017	133600	26699227	1372	1372	1372	1372	0
425	20231017	133500	26699227	1372	1372	1372	1372	0
426	20231017	133400	26699227	1372	1372	1372	1372	0
427	20231017	133300	26699227	1372	1372	1372	1372	12
428	20231017	133200	26682763	1372	1372	1372	1372	11
429	20231017	133100	26667671	1373	1374	1374	1373	310
430	20231017	133000	26242040	1373	1373	1373	1373	0
431	20231017	132900	26242040	1373	1373	1373	1373	1
432	20231017	132800	26240667	1374	1374	1374	1374	83
433	20231017	132700	26126625	1375	1375	1375	1375	0
434	20231017	132600	26126625	1375	1375	1375	1375	0
435	20231017	132500	26126625	1375	1375	1375	1375	1
436	20231017	132400	26125250	1375	1375	1375	1375	2
437	20231017	132300	26122500	1375	1375	1375	1375	0
438	20231017	132200	26122500	1375	1375	1375	1375	0
439	20231017	132100	26122500	1375	1375	1375	1375	20
440	20231017	132000	26095000	1375	1375	1375	1375	0
441	20231017	131900	26095000	1375	1375	1375	1375	10
442	20231017	131800	26081250	1375	1375	1375	1375	0
443	20231017	131700	26081250	1375	1375	1375	1375	0
444	20231017	131600	26081250	1375	1375	1375	1375	20
445	20231017	131500	26053750	1375	1375	1375	1375	0
446	20231017	131400	26053750	1375	1375	1375	1375	0
447	20231017	131300	26053750	1375	1375	1375	1375	0
448	20231017	131200	26053750	1375	1375	1375	1375	0
449	20231017	131100	26053750	1375	1375	1375	1375	20
450	20231017	131000	26026250	1375	1375	1375	1375	0
451	20231017	130900	26026250	1375	1375	1375	1375	0
452	20231017	130800	26026250	1375	1375	1375	1375	0
453	20231017	130700	26026250	1375	1375	1375	1375	0
454	20231017	130600	26026250	1375	1375	1375	1375	20
455	20231017	130500	25998750	1375	1375	1375	1375	0
456	20231017	130400	25998750	1375	1375	1375	1375	0
457	20231017	130300	25998750	1375	1375	1375	1375	60
458	20231017	130200	25916250	1375	1375	1375	1375	0
459	20231017	130100	25916250	1375	1375	1375	1375	20
460	20231017	130000	25888750	1374	1374	1374	1374	0
461	20231017	125900	25888750	1374	1374	1374	1374	0
462	20231017	125800	25888750	1374	1374	1374	1374	2
463	20231017	125700	25886002	1374	1375	1375	1374	39
464	20231017	125600	25832415	1375	1374	1375	1374	21
465	20231017	125500	25803542	1374	1376	1376	1374	41
466	20231017	125400	25747131	1377	1377	1377	1377	19
467	20231017	125300	25720968	1377	1377	1377	1377	0
468	20231017	125200	25720968	1377	1377	1377	1377	1
469	20231017	125100	25719591	1375	1375	1375	1375	0
470	20231017	125000	25719591	1375	1375	1375	1375	0
471	20231017	124900	25719591	1375	1375	1375	1375	0
472	20231017	124800	25719591	1375	1375	1375	1375	0
473	20231017	124700	25719591	1375	1375	1375	1375	0
474	20231017	124600	25719591	1375	1375	1375	1375	26
475	20231017	124500	25683841	1376	1376	1376	1376	0
476	20231017	124400	25683841	1376	1376	1376	1376	1
477	20231017	124300	25682465	1376	1376	1376	1376	0
478	20231017	124200	25682465	1376	1376	1376	1376	0
479	20231017	124100	25682465	1376	1376	1376	1376	0
480	20231017	124000	25682465	1376	1376	1376	1376	0
481	20231017	123900	25682465	1376	1376	1376	1376	17
482	20231017	123800	25659073	1376	1376	1376	1376	1
483	20231017	123700	25657697	1375	1375	1375	1375	474
484	20231017	123600	25005947	1374	1374	1374	1374	0
485	20231017	123500	25005947	1374	1374	1374	1374	0
486	20231017	123400	25005947	1374	1374	1374	1374	0
487	20231017	123300	25005947	1374	1374	1374	1374	0
488	20231017	123200	25005947	1374	1374	1374	1374	19
489	20231017	123100	24979841	1374	1374	1374	1374	0
490	20231017	123000	24979841	1374	1374	1374	1374	0
491	20231017	122900	24979841	1374	1374	1374	1374	20
492	20231017	122800	24952361	1374	1375	1375	1374	200
493	20231017	122700	24677461	1373	1373	1373	1373	100
494	20231017	122600	24540161	1373	1373	1373	1373	161
495	20231017	122500	24319108	1375	1372	1375	1372	189
496	20231017	122400	24059797	1372	1372	1372	1372	2384
497	20231017	122300	20788949	1371	1371	1371	1371	0
498	20231017	122200	20788949	1371	1371	1371	1371	0
499	20231017	122100	20788949	1371	1371	1371	1371	0
500	20231017	122000	20788949	1371	1371	1371	1371	1
501	20231017	121900	20787578	1371	1371	1371	1371	20
502	20231017	121800	20760158	1370	1370	1370	1370	0
503	20231017	121700	20760158	1370	1370	1370	1370	0
504	20231017	121600	20760158	1370	1370	1370	1370	0
505	20231017	121500	20760158	1370	1370	1370	1370	0
506	20231017	121400	20760158	1370	1370	1370	1370	0
507	20231017	121300	20760158	1370	1370	1370	1370	0
508	20231017	121200	20760158	1370	1370	1370	1370	0
509	20231017	121100	20760158	1370	1370	1370	1370	0
510	20231017	121000	20760158	1370	1370	1370	1370	0
511	20231017	120900	20760158	1370	1370	1370	1370	1
512	20231017	120800	20758788	1370	1370	1370	1370	0
513	20231017	120700	20758788	1370	1370	1370	1370	2
514	20231017	120600	20756048	1373	1373	1373	1373	0
515	20231017	120500	20756048	1373	1374	1374	1373	1243
516	20231017	120400	19048167	1375	1375	1375	1375	196
517	20231017	120300	18778667	1374	1374	1374	1374	0
518	20231017	120200	18778667	1374	1374	1374	1374	0
519	20231017	120100	18778667	1374	1377	1377	1374	1218
520	20231017	120000	17105004	1377	1380	1380	1377	152
521	20231017	115900	16895497	1381	1381	1381	1381	0
522	20231017	115800	16895497	1381	1381	1381	1381	47
523	20231017	115700	16830590	1380	1380	1380	1380	0
524	20231017	115600	16830590	1380	1380	1380	1380	0
525	20231017	115500	16830590	1380	1380	1380	1380	0
526	20231017	115400	16830590	1380	1380	1380	1380	0
527	20231017	115300	16830590	1380	1380	1380	1380	0
528	20231017	115200	16830590	1380	1380	1380	1380	0
529	20231017	115100	16830590	1380	1380	1380	1380	148
530	20231017	115000	16626350	1380	1380	1380	1380	0
531	20231017	114900	16626350	1380	1380	1380	1380	5
532	20231017	114800	16619450	1380	1380	1380	1380	0
533	20231017	114700	16619450	1380	1380	1380	1380	0
534	20231017	114600	16619450	1380	1380	1380	1380	0
535	20231017	114500	16619450	1380	1380	1380	1380	0
536	20231017	114400	16619450	1380	1380	1380	1380	0
537	20231017	114300	16619450	1380	1380	1380	1380	0
538	20231017	114200	16619450	1380	1380	1380	1380	1
539	20231017	114100	16618070	1379	1379	1379	1379	0
540	20231017	114000	16618070	1379	1379	1379	1379	0
541	20231017	113900	16618070	1379	1379	1379	1379	27
542	20231017	113800	16580837	1379	1377	1379	1377	937
543	20231017	113700	15289128	1378	1378	1378	1378	0
544	20231017	113600	15289128	1378	1378	1378	1378	0
545	20231017	113500	15289128	1378	1378	1378	1378	0
546	20231017	113400	15289128	1378	1378	1378	1378	0
547	20231017	113300	15289128	1378	1378	1378	1378	0
548	20231017	113200	15289128	1378	1378	1378	1378	0
549	20231017	113100	15289128	1378	1378	1378	1378	0
550	20231017	113000	15289128	1378	1378	1378	1378	0
551	20231017	112900	15289128	1378	1378	1378	1378	0
552	20231017	112800	15289128	1378	1378	1378	1378	211
553	20231017	112700	14998370	1377	1377	1377	1377	300
554	20231017	112600	14585270	1379	1379	1379	1379	0
555	20231017	112500	14585270	1379	1379	1379	1379	0
556	20231017	112400	14585270	1379	1379	1379	1379	0
557	20231017	112300	14585270	1379	1379	1379	1379	0
558	20231017	112200	14585270	1379	1379	1380	1379	224
559	20231017	112100	14276302	1380	1370	1380	1370	439
560	20231017	112000	13672240	1367	1367	1367	1367	0
561	20231017	111900	13672240	1367	1367	1367	1367	0
562	20231017	111800	13672240	1367	1367	1367	1367	0
563	20231017	111700	13672240	1367	1367	1367	1367	0
564	20231017	111600	13672240	1367	1367	1367	1367	0
565	20231017	111500	13672240	1367	1367	1367	1367	43
566	20231017	111400	13613459	1366	1366	1366	1366	0
567	20231017	111300	13613459	1366	1366	1366	1366	4
568	20231017	111200	13607995	1366	1366	1366	1366	0
569	20231017	111100	13607995	1366	1366	1366	1366	0
570	20231017	111000	13607995	1366	1366	1366	1366	16
571	20231017	110900	13586139	1366	1366	1366	1366	0
572	20231017	110800	13586139	1366	1366	1366	1366	1
573	20231017	110700	13584773	1365	1365	1365	1365	0
574	20231017	110600	13584773	1365	1365	1365	1365	0
575	20231017	110500	13584773	1365	1365	1365	1365	174
576	20231017	110400	13347263	1365	1365	1365	1365	0
577	20231017	110300	13347263	1365	1365	1365	1365	1
578	20231017	110200	13345898	1364	1364	1364	1364	0
579	20231017	110100	13345898	1364	1364	1364	1364	0
580	20231017	110000	13345898	1364	1364	1364	1364	0
581	20231017	105900	13345898	1364	1364	1364	1364	1
582	20231017	105800	13344534	1364	1364	1364	1364	276
583	20231017	105700	12968070	1364	1364	1364	1364	0
584	20231017	105600	12968070	1364	1364	1364	1364	0
585	20231017	105500	12968070	1364	1364	1364	1364	0
586	20231017	105400	12968070	1364	1363	1364	1363	928
587	20231017	105300	11702648	1363	1363	1363	1363	0
588	20231017	105200	11702648	1363	1363	1363	1363	1
589	20231017	105100	11701285	1363	1363	1363	1363	0
590	20231017	105000	11701285	1363	1363	1363	1363	0
591	20231017	104900	11701285	1363	1363	1363	1363	19
592	20231017	104800	11675388	1364	1364	1364	1364	0
593	20231017	104700	11675388	1364	1364	1364	1364	0
594	20231017	104600	11675388	1364	1364	1364	1364	19
595	20231017	104500	11649472	1364	1364	1364	1364	0
596	20231017	104400	11649472	1364	1364	1364	1364	22
597	20231017	104300	11619464	1364	1364	1364	1364	0
598	20231017	104200	11619464	1364	1364	1364	1364	0
599	20231017	104100	11619464	1364	1364	1364	1364	5
600	20231017	104000	11612644	1364	1364	1364	1364	0
601	20231017	103900	11612644	1364	1363	1364	1363	46
602	20231017	103800	11549938	1363	1363	1363	1363	0
603	20231017	103700	11549938	1363	1363	1363	1363	0
604	20231017	103600	11549938	1363	1363	1363	1363	0
605	20231017	103500	11549938	1363	1363	1363	1363	0
606	20231017	103400	11549938	1363	1364	1364	1363	28
607	20231017	103300	11511754	1365	1365	1365	1365	0
608	20231017	103200	11511754	1365	1365	1365	1365	0
609	20231017	103100	11511754	1365	1365	1365	1365	0
610	20231017	103000	11511754	1365	1365	1365	1365	5
611	20231017	102900	11504929	1364	1364	1364	1364	0
612	20231017	102800	11504929	1364	1364	1364	1364	0
613	20231017	102700	11504929	1364	1364	1364	1364	0
614	20231017	102600	11504929	1364	1364	1364	1364	0
615	20231017	102500	11504929	1364	1364	1364	1364	0
616	20231017	102400	11504929	1364	1364	1364	1364	0
617	20231017	102300	11504929	1364	1364	1364	1364	20
618	20231017	102200	11477649	1364	1364	1364	1364	0
619	20231017	102100	11477649	1364	1364	1364	1364	0
620	20231017	102000	11477649	1364	1364	1364	1364	0
621	20231017	101900	11477649	1364	1364	1364	1364	0
622	20231017	101800	11477649	1364	1364	1364	1364	0
623	20231017	101700	11477649	1364	1364	1364	1364	0
624	20231017	101600	11477649	1364	1365	1365	1364	40
625	20231017	101500	11423069	1366	1366	1366	1366	0
626	20231017	101400	11423069	1366	1366	1366	1366	0
627	20231017	101300	11423069	1366	1366	1366	1366	0
628	20231017	101200	11423069	1366	1366	1366	1366	7
629	20231017	101100	11413507	1366	1366	1366	1366	0
630	20231017	101000	11413507	1366	1366	1366	1366	12
631	20231017	100900	11397115	1366	1366	1366	1366	0
632	20231017	100800	11397115	1366	1366	1366	1366	1
633	20231017	100700	11395749	1368	1368	1368	1368	1
634	20231017	100600	11394381	1363	1368	1368	1363	13
635	20231017	100500	11376657	1358	1358	1358	1358	0
636	20231017	100400	11376657	1358	1358	1358	1358	0
637	20231017	100300	11376657	1358	1358	1358	1358	0
638	20231017	100200	11376657	1358	1363	1363	1358	2450
639	20231017	100100	8039873	1364	1365	1365	1364	389
640	20231017	100000	7509099	1365	1365	1365	1365	2000
641	20231017	095900	4779099	1373	1373	1373	1373	6
642	20231017	095800	4770861	1373	1373	1373	1373	0
643	20231017	095700	4770861	1373	1368	1373	1367	76
644	20231017	095600	4666944	1371	1371	1371	1371	11
645	20231017	095500	4651863	1368	1368	1368	1368	19
646	20231017	095400	4625871	1372	1368	1372	1367	203
647	20231017	095300	4348360	1368	1368	1368	1368	357
648	20231017	095200	3859984	1373	1373	1373	1373	0
649	20231017	095100	3859984	1373	1373	1373	1373	7
650	20231017	095000	3850373	1373	1373	1373	1373	0
651	20231017	094900	3850373	1373	1373	1374	1373	407
652	20231017	094800	3291513	1377	1377	1377	1377	0
653	20231017	094700	3291513	1377	1377	1377	1377	0
654	20231017	094600	3291513	1377	1377	1377	1377	0
655	20231017	094500	3291513	1377	1377	1377	1377	0
656	20231017	094400	3291513	1377	1377	1377	1377	0
657	20231017	094300	3291513	1377	1377	1377	1377	1
658	20231017	094200	3290136	1373	1377	1377	1373	63
659	20231017	094100	3203633	1374	1374	1374	1374	0
660	20231017	094000	3203633	1374	1374	1374	1374	0
661	20231017	093900	3203633	1374	1374	1374	1374	200
662	20231017	093800	2928833	1374	1376	1376	1374	110
663	20231017	093700	2777563	1380	1380	1380	1380	0
664	20231017	093600	2777563	1380	1380	1380	1380	0
665	20231017	093500	2777563	1380	1380	1380	1380	0
666	20231017	093400	2777563	1380	1380	1380	1380	0
667	20231017	093300	2777563	1380	1380	1380	1380	3
668	20231017	093200	2773423	1380	1380	1380	1380	1
669	20231017	093100	2772043	1378	1378	1378	1378	0
670	20231017	093000	2772043	1378	1378	1378	1378	0
671	20231017	092900	2772043	1378	1378	1378	1378	0
672	20231017	092800	2772043	1378	1378	1378	1378	0
673	20231017	092700	2772043	1378	1378	1378	1378	0
674	20231017	092600	2772043	1378	1378	1378	1378	0
675	20231017	092500	2772043	1378	1378	1378	1378	0
676	20231017	092400	2772043	1378	1378	1378	1378	0
677	20231017	092300	2772043	1378	1378	1378	1378	0
678	20231017	092200	2772043	1378	1377	1378	1377	415
679	20231017	092100	2200174	1378	1378	1378	1378	0
680	20231017	092000	2200174	1378	1378	1378	1378	0
681	20231017	091900	2200174	1378	1378	1378	1378	0
682	20231017	091800	2200174	1378	1378	1378	1378	0
683	20231017	091700	2200174	1378	1378	1378	1378	1
684	20231017	091600	2198796	1364	1364	1364	1364	0
685	20231017	091500	2198796	1364	1364	1364	1364	0
686	20231017	091400	2198796	1364	1364	1364	1364	0
687	20231017	091300	2198796	1364	1364	1364	1364	0
688	20231017	091200	2198796	1364	1364	1364	1364	0
689	20231017	091100	2198796	1364	1364	1364	1364	0
690	20231017	091000	2198796	1364	1364	1364	1364	0
691	20231017	090900	2198796	1364	1364	1364	1364	0
692	20231017	090800	2198796	1364	1364	1364	1364	0
693	20231017	090700	2198796	1364	1364	1364	1364	0
694	20231017	090600	2198796	1364	1364	1364	1364	0
695	20231017	090500	2198796	1364	1364	1364	1364	0
696	20231017	090400	2198796	1364	1364	1364	1364	0
697	20231017	090300	2198796	1364	1364	1364	1364	2
698	20231017	090200	2196068	1363	1363	1363	1363	0
699	20231017	090100	2196068	1363	1370	1370	1363	585
700	20231017	090000	1394688	1362	1362	1362	1362	1024