KissMeData/016880/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185800	861504262	1238	1238	1238	1238	13748
3	20231018	185700	861504262	1238	1238	1238	1238	0
4	20231018	185600	861504262	1238	1238	1238	1238	0
5	20231018	185500	861504262	1238	1238	1238	1238	0
6	20231018	185400	861504262	1238	1238	1238	1238	0
7	20231018	185300	861504262	1238	1238	1238	1238	0
8	20231018	185200	861504262	1238	1238	1238	1238	0
9	20231018	185100	861504262	1238	1238	1238	1238	0
10	20231018	185000	861504262	1238	1238	1238	1238	0
11	20231018	184900	861504262	1238	1238	1238	1238	0
12	20231018	184800	861504262	1238	1238	1238	1238	0
13	20231018	184700	861504262	1238	1238	1238	1238	0
14	20231018	184600	861504262	1238	1238	1238	1238	0
15	20231018	184500	861504262	1238	1238	1238	1238	0
16	20231018	184400	861504262	1238	1238	1238	1238	0
17	20231018	184300	861504262	1238	1238	1238	1238	0
18	20231018	184200	861504262	1238	1238	1238	1238	0
19	20231018	184100	861504262	1238	1238	1238	1238	0
20	20231018	184000	861504262	1238	1238	1238	1238	0
21	20231018	183900	861504262	1238	1238	1238	1238	0
22	20231018	183800	861504262	1238	1238	1238	1238	0
23	20231018	183700	861504262	1238	1238	1238	1238	0
24	20231018	183600	861504262	1238	1238	1238	1238	0
25	20231018	183500	861504262	1238	1238	1238	1238	0
26	20231018	183400	861504262	1238	1238	1238	1238	0
27	20231018	183300	861504262	1238	1238	1238	1238	0
28	20231018	183200	861504262	1238	1238	1238	1238	0
29	20231018	183100	861504262	1238	1238	1238	1238	0
30	20231018	183000	861504262	1238	1238	1238	1238	0
31	20231018	182900	861504262	1238	1238	1238	1238	0
32	20231018	182800	861504262	1238	1238	1238	1238	13748
33	20231018	182700	861504262	1238	1238	1238	1238	0
34	20231018	182600	861504262	1238	1238	1238	1238	0
35	20231018	182500	861504262	1238	1238	1238	1238	0
36	20231018	182400	861504262	1238	1238	1238	1238	0
37	20231018	182300	861504262	1238	1238	1238	1238	0
38	20231018	182200	861504262	1238	1238	1238	1238	0
39	20231018	182100	861504262	1238	1238	1238	1238	0
40	20231018	182000	861504262	1238	1238	1238	1238	0
41	20231018	181900	861504262	1238	1238	1238	1238	0
42	20231018	181800	861504262	1238	1238	1238	1238	0
43	20231018	181700	861504262	1238	1238	1238	1238	0
44	20231018	181600	861504262	1238	1238	1238	1238	0
45	20231018	181500	861504262	1238	1238	1238	1238	0
46	20231018	181400	861504262	1238	1238	1238	1238	0
47	20231018	181300	861504262	1238	1238	1238	1238	0
48	20231018	181200	861504262	1238	1238	1238	1238	0
49	20231018	181100	861504262	1238	1238	1238	1238	0
50	20231018	181000	861504262	1238	1238	1238	1238	0
51	20231018	180900	861504262	1238	1238	1238	1238	0
52	20231018	180800	861504262	1238	1238	1238	1238	0
53	20231018	180700	861504262	1238	1238	1238	1238	0
54	20231018	180600	861504262	1238	1238	1238	1238	0
55	20231018	180500	861504262	1238	1238	1238	1238	0
56	20231018	180400	861504262	1238	1238	1238	1238	0
57	20231018	180300	861504262	1238	1238	1238	1238	0
58	20231018	180200	861504262	1238	1238	1238	1238	0
59	20231018	180100	861504262	1238	1238	1238	1238	0
60	20231018	180000	861504262	1238	1238	1238	1238	0
61	20231018	175900	861504262	1238	1238	1238	1238	0
62	20231018	175800	861504262	1238	1238	1238	1238	13748
63	20231018	175700	861504262	1238	1238	1238	1238	0
64	20231018	175600	861504262	1238	1238	1238	1238	0
65	20231018	175500	861504262	1238	1238	1238	1238	0
66	20231018	175400	861504262	1238	1238	1238	1238	0
67	20231018	175300	861504262	1238	1238	1238	1238	0
68	20231018	175200	861504262	1238	1238	1238	1238	0
69	20231018	175100	861504262	1238	1238	1238	1238	0
70	20231018	175000	861504262	1238	1238	1238	1238	0
71	20231018	174900	861504262	1238	1238	1238	1238	0
72	20231018	174800	861504262	1238	1238	1238	1238	0
73	20231018	174700	861504262	1238	1238	1238	1238	0
74	20231018	174600	861504262	1238	1238	1238	1238	0
75	20231018	174500	861504262	1238	1238	1238	1238	0
76	20231018	174400	861504262	1238	1238	1238	1238	0
77	20231018	174300	861504262	1238	1238	1238	1238	0
78	20231018	174200	861504262	1238	1238	1238	1238	0
79	20231018	174100	861504262	1238	1238	1238	1238	0
80	20231018	174000	861504262	1238	1238	1238	1238	0
81	20231018	173900	861504262	1238	1238	1238	1238	0
82	20231018	173800	861504262	1238	1238	1238	1238	0
83	20231018	173700	861504262	1238	1238	1238	1238	0
84	20231018	173600	861504262	1238	1238	1238	1238	0
85	20231018	173500	861504262	1238	1238	1238	1238	0
86	20231018	173400	861504262	1238	1238	1238	1238	0
87	20231018	173300	861504262	1238	1238	1238	1238	0
88	20231018	173200	861504262	1238	1238	1238	1238	0
89	20231018	173100	861504262	1238	1238	1238	1238	0
90	20231018	173000	861504262	1238	1238	1238	1238	0
91	20231018	172900	861504262	1238	1238	1238	1238	0
92	20231018	172800	861504262	1238	1238	1238	1238	13748
93	20231018	172700	861504262	1238	1238	1238	1238	0
94	20231018	172600	861504262	1238	1238	1238	1238	0
95	20231018	172500	861504262	1238	1238	1238	1238	0
96	20231018	172400	861504262	1238	1238	1238	1238	0
97	20231018	172300	861504262	1238	1238	1238	1238	0
98	20231018	172200	861504262	1238	1238	1238	1238	0
99	20231018	172100	861504262	1238	1238	1238	1238	0
100	20231018	172000	861504262	1238	1238	1238	1238	0
101	20231018	171900	861504262	1238	1238	1238	1238	0
102	20231018	171800	861504262	1238	1238	1238	1238	0
103	20231018	171700	861504262	1238	1238	1238	1238	0
104	20231018	171600	861504262	1238	1238	1238	1238	0
105	20231018	171500	861504262	1238	1238	1238	1238	0
106	20231018	171400	861504262	1238	1238	1238	1238	0
107	20231018	171300	861504262	1238	1238	1238	1238	0
108	20231018	171200	861504262	1238	1238	1238	1238	0
109	20231018	171100	861504262	1238	1238	1238	1238	0
110	20231018	171000	861504262	1238	1238	1238	1238	0
111	20231018	170900	861504262	1238	1238	1238	1238	0
112	20231018	170800	861504262	1238	1238	1238	1238	0
113	20231018	170700	861504262	1238	1238	1238	1238	0
114	20231018	170600	861504262	1238	1238	1238	1238	0
115	20231018	170500	861504262	1238	1238	1238	1238	0
116	20231018	170400	861504262	1238	1238	1238	1238	0
117	20231018	170300	861504262	1238	1238	1238	1238	0
118	20231018	170200	861504262	1238	1238	1238	1238	0
119	20231018	170100	861504262	1238	1238	1238	1238	0
120	20231018	170000	861504262	1238	1238	1238	1238	0
121	20231018	165900	861504262	1238	1238	1238	1238	0
122	20231018	165800	861504262	1238	1238	1238	1238	13748
123	20231018	165700	861504262	1238	1238	1238	1238	0
124	20231018	165600	861504262	1238	1238	1238	1238	0
125	20231018	165500	861504262	1238	1238	1238	1238	0
126	20231018	165400	861504262	1238	1238	1238	1238	0
127	20231018	165300	861504262	1238	1238	1238	1238	0
128	20231018	165200	861504262	1238	1238	1238	1238	0
129	20231018	165100	861504262	1238	1238	1238	1238	0
130	20231018	165000	861504262	1238	1238	1238	1238	0
131	20231018	164900	861504262	1238	1238	1238	1238	0
132	20231018	164800	861504262	1238	1238	1238	1238	0
133	20231018	164700	861504262	1238	1238	1238	1238	0
134	20231018	164600	861504262	1238	1238	1238	1238	0
135	20231018	164500	861504262	1238	1238	1238	1238	0
136	20231018	164400	861504262	1238	1238	1238	1238	0
137	20231018	164300	861504262	1238	1238	1238	1238	0
138	20231018	164200	861504262	1238	1238	1238	1238	0
139	20231018	164100	861504262	1238	1238	1238	1238	0
140	20231018	164000	861504262	1238	1238	1238	1238	0
141	20231018	163900	861504262	1238	1238	1238	1238	0
142	20231018	163800	861504262	1238	1238	1238	1238	0
143	20231018	163700	861504262	1238	1238	1238	1238	0
144	20231018	163600	861504262	1238	1238	1238	1238	0
145	20231018	163500	861504262	1238	1238	1238	1238	0
146	20231018	163400	861504262	1238	1238	1238	1238	0
147	20231018	163300	861504262	1238	1238	1238	1238	0
148	20231018	163200	861504262	1238	1238	1238	1238	0
149	20231018	163100	861504262	1238	1238	1238	1238	0
150	20231018	163000	861504262	1238	1238	1238	1238	0
151	20231018	162900	861504262	1238	1238	1238	1238	0
152	20231018	162800	861504262	1238	1238	1238	1238	13748
153	20231018	162700	861504262	1238	1238	1238	1238	0
154	20231018	162600	861504262	1238	1238	1238	1238	0
155	20231018	162500	861504262	1238	1238	1238	1238	0
156	20231018	162400	861504262	1238	1238	1238	1238	0
157	20231018	162300	861504262	1238	1238	1238	1238	0
158	20231018	162200	861504262	1238	1238	1238	1238	0
159	20231018	162100	861504262	1238	1238	1238	1238	0
160	20231018	162000	861504262	1238	1238	1238	1238	0
161	20231018	161900	861504262	1238	1238	1238	1238	0
162	20231018	161800	861504262	1238	1238	1238	1238	0
163	20231018	161700	861504262	1238	1238	1238	1238	0
164	20231018	161600	861504262	1238	1238	1238	1238	0
165	20231018	161500	861504262	1238	1238	1238	1238	0
166	20231018	161400	861504262	1238	1238	1238	1238	0
167	20231018	161300	861504262	1238	1238	1238	1238	0
168	20231018	161200	861504262	1238	1238	1238	1238	0
169	20231018	161100	861504262	1238	1238	1238	1238	0
170	20231018	161000	861504262	1238	1238	1238	1238	0
171	20231018	160900	861504262	1238	1238	1238	1238	0
172	20231018	160800	861504262	1238	1238	1238	1238	0
173	20231018	160700	861504262	1238	1238	1238	1238	0
174	20231018	160600	861504262	1238	1238	1238	1238	0
175	20231018	160500	861504262	1238	1238	1238	1238	0
176	20231018	160400	861504262	1238	1238	1238	1238	0
177	20231018	160300	861504262	1238	1238	1238	1238	0
178	20231018	160200	861504262	1238	1238	1238	1238	0
179	20231018	160100	861504262	1238	1238	1238	1238	0
180	20231018	160000	861504262	1238	1238	1238	1238	0
181	20231018	155900	861504262	1238	1238	1238	1238	0
182	20231018	155800	861504262	1238	1238	1238	1238	13748
183	20231018	155700	861504262	1238	1238	1238	1238	0
184	20231018	155600	861504262	1238	1238	1238	1238	0
185	20231018	155500	861504262	1238	1238	1238	1238	0
186	20231018	155400	861504262	1238	1238	1238	1238	0
187	20231018	155300	861504262	1238	1238	1238	1238	0
188	20231018	155200	861504262	1238	1238	1238	1238	0
189	20231018	155100	861504262	1238	1238	1238	1238	0
190	20231018	155000	861504262	1238	1238	1238	1238	0
191	20231018	154900	861504262	1238	1238	1238	1238	0
192	20231018	154800	861504262	1238	1238	1238	1238	0
193	20231018	154700	861504262	1238	1238	1238	1238	0
194	20231018	154600	861504262	1238	1238	1238	1238	0
195	20231018	154500	861504262	1238	1238	1238	1238	0
196	20231018	154400	861504262	1238	1238	1238	1238	0
197	20231018	154300	861504262	1238	1238	1238	1238	0
198	20231018	154200	861504262	1238	1238	1238	1238	0
199	20231018	154100	861504262	1238	1238	1238	1238	0
200	20231018	154000	861504262	1238	1238	1238	1238	0
201	20231018	153900	861504262	1238	1238	1238	1238	0
202	20231018	153800	861504262	1238	1238	1238	1238	0
203	20231018	153700	861504262	1238	1238	1238	1238	0
204	20231018	153600	861504262	1238	1238	1238	1238	0
205	20231018	153500	861504262	1238	1238	1238	1238	0
206	20231018	153400	861504262	1238	1238	1238	1238	0
207	20231018	153300	861504262	1238	1238	1238	1238	0
208	20231018	153200	861504262	1238	1238	1238	1238	0
209	20231018	153100	861504262	1238	1238	1238	1238	0
210	20231018	153000	861504262	1238	1238	1238	1238	13748
211	20231018	152900	844484238	1233	1233	1233	1233	0
212	20231018	152800	844484238	1233	1233	1233	1233	0
213	20231018	152700	844484238	1233	1233	1233	1233	0
214	20231018	152600	844484238	1233	1233	1233	1233	0
215	20231018	152500	844484238	1233	1233	1233	1233	0
216	20231018	152400	844484238	1233	1233	1233	1233	0
217	20231018	152300	844484238	1233	1233	1233	1233	0
218	20231018	152200	844484238	1233	1233	1233	1233	0
219	20231018	152100	844484238	1233	1233	1233	1233	0
220	20231018	152000	844484238	1233	1233	1233	1233	0
221	20231018	151900	844484238	1233	1236	1236	1231	4026
222	20231018	151800	839525374	1233	1236	1237	1233	1173
223	20231018	151700	838078544	1237	1236	1237	1236	1617
224	20231018	151600	836078830	1237	1236	1237	1236	1567
225	20231018	151500	834140477	1236	1235	1236	1233	117
226	20231018	151400	833995925	1235	1236	1236	1235	609
227	20231018	151300	833243222	1237	1235	1237	1235	903
228	20231018	151200	832127760	1236	1233	1236	1233	851
229	20231018	151100	831076660	1234	1233	1234	1233	235
230	20231018	151000	830786749	1236	1236	1236	1236	0
231	20231018	150900	830786749	1236	1234	1236	1231	2408
232	20231018	150800	827818207	1236	1233	1236	1233	1843
233	20231018	150700	825544113	1233	1232	1233	1231	461
234	20231018	150600	824976463	1231	1233	1233	1231	8315
235	20231018	150500	814732232	1233	1234	1234	1233	1420
236	20231018	150400	812980556	1234	1234	1234	1234	131
237	20231018	150300	812818902	1234	1234	1234	1234	726
238	20231018	150200	811923018	1234	1234	1234	1234	0
239	20231018	150100	811923018	1234	1234	1234	1234	0
240	20231018	150000	811923018	1234	1234	1234	1234	5
241	20231018	145900	811916848	1234	1234	1234	1234	155
242	20231018	145800	811725578	1234	1234	1234	1234	1
243	20231018	145700	811724344	1234	1236	1239	1233	6398
244	20231018	145600	803816248	1236	1236	1236	1235	1248
245	20231018	145500	802273950	1236	1236	1236	1236	67
246	20231018	145400	802191138	1236	1235	1236	1235	1266
247	20231018	145300	800626411	1235	1234	1236	1234	380
248	20231018	145200	800157161	1235	1234	1235	1234	974
249	20231018	145100	798954433	1234	1234	1235	1234	425
250	20231018	145000	798429581	1234	1234	1235	1234	336
251	20231018	144900	798014723	1234	1235	1235	1234	233
252	20231018	144800	797727143	1234	1234	1234	1234	335
253	20231018	144700	797313753	1234	1233	1234	1233	23
254	20231018	144600	797285377	1232	1232	1232	1232	8
255	20231018	144500	797275521	1232	1232	1232	1232	130
256	20231018	144400	797115361	1233	1233	1233	1233	101
257	20231018	144300	796990828	1233	1232	1233	1232	49
258	20231018	144200	796930448	1232	1233	1233	1232	642
259	20231018	144100	796138886	1233	1233	1233	1233	368
260	20231018	144000	795685142	1234	1234	1235	1233	1287
261	20231018	143900	794098146	1234	1233	1234	1233	48
262	20231018	143800	794038942	1234	1232	1234	1232	745
263	20231018	143700	793121092	1231	1232	1232	1231	29
264	20231018	143600	793085392	1234	1232	1234	1231	712
265	20231018	143500	792208784	1232	1232	1232	1231	62
266	20231018	143400	792132407	1232	1231	1232	1231	60
267	20231018	143300	792058517	1232	1231	1232	1231	105
268	20231018	143200	791929257	1231	1231	1231	1230	740
269	20231018	143100	791019004	1230	1232	1232	1230	1966
270	20231018	143000	788600291	1231	1231	1231	1231	54
271	20231018	142900	788533817	1231	1231	1231	1230	1027
272	20231018	142800	787270456	1231	1231	1231	1231	73
273	20231018	142700	787180593	1231	1230	1231	1230	1113
274	20231018	142600	785811190	1230	1230	1231	1230	6026
275	20231018	142500	778399209	1231	1233	1233	1231	12750
276	20231018	142400	762694996	1233	1235	1235	1233	9333
277	20231018	142300	751178634	1235	1235	1235	1235	309
278	20231018	142200	750797019	1235	1235	1235	1234	964
279	20231018	142100	749607219	1234	1236	1236	1234	4450
280	20231018	142000	744111922	1236	1239	1239	1236	14251
281	20231018	141900	726479716	1239	1239	1239	1239	91
282	20231018	141800	726366967	1238	1238	1238	1238	286
283	20231018	141700	726012899	1238	1238	1238	1238	154
284	20231018	141600	725822247	1238	1238	1238	1238	59
285	20231018	141500	725749205	1238	1238	1239	1238	1620
286	20231018	141400	723743643	1239	1239	1239	1239	0
287	20231018	141300	723743643	1239	1238	1239	1238	254
288	20231018	141200	723429134	1238	1239	1239	1238	3974
289	20231018	141100	718508606	1240	1239	1240	1239	1418
290	20231018	141000	716751654	1239	1241	1241	1238	19519
291	20231018	140900	692551661	1242	1242	1242	1242	41
292	20231018	140800	692500739	1242	1241	1242	1241	116
293	20231018	140700	692356767	1241	1241	1241	1241	982
294	20231018	140600	691138105	1241	1244	1244	1241	1756
295	20231018	140500	688958645	1244	1243	1244	1242	2469
296	20231018	140400	685891981	1242	1242	1242	1242	0
297	20231018	140300	685891981	1242	1242	1242	1242	0
298	20231018	140200	685891981	1242	1242	1242	1242	0
299	20231018	140100	685891981	1242	1242	1242	1242	7
300	20231018	140000	685883287	1244	1242	1244	1242	87
301	20231018	135900	685775231	1242	1242	1242	1242	88
302	20231018	135800	685665935	1242	1244	1244	1242	2273
303	20231018	135700	682842016	1244	1243	1244	1243	141
304	20231018	135600	682666659	1244	1243	1244	1243	93
305	20231018	135500	682551029	1243	1244	1244	1243	1207
306	20231018	135400	681050292	1243	1245	1245	1243	508
307	20231018	135300	680418694	1243	1249	1249	1243	2204
308	20231018	135200	677673320	1247	1247	1247	1247	10
309	20231018	135100	677660850	1249	1249	1250	1247	14
310	20231018	135000	677643385	1250	1249	1250	1249	269
311	20231018	134900	677307402	1247	1247	1247	1247	72
312	20231018	134800	677217618	1247	1248	1248	1247	52
313	20231018	134700	677152723	1247	1247	1247	1247	0
314	20231018	134600	677152723	1247	1247	1247	1247	0
315	20231018	134500	677152723	1247	1247	1247	1246	760
316	20231018	134400	676205030	1246	1247	1247	1246	48
317	20231018	134300	676145175	1247	1247	1247	1247	0
318	20231018	134200	676145175	1247	1247	1247	1247	0
319	20231018	134100	676145175	1247	1247	1247	1247	804
320	20231018	134000	675142587	1245	1245	1245	1245	1
321	20231018	133900	675141342	1245	1245	1245	1245	301
322	20231018	133800	674766597	1246	1246	1247	1245	7973
323	20231018	133700	664832407	1245	1246	1246	1245	225
324	20231018	133600	664552065	1246	1246	1246	1246	119
325	20231018	133500	664403791	1246	1245	1246	1245	197
326	20231018	133400	664158514	1247	1245	1247	1245	3024
327	20231018	133300	660390674	1245	1246	1246	1245	2039
328	20231018	133200	657850119	1246	1247	1247	1246	11
329	20231018	133100	657836407	1247	1247	1247	1247	0
330	20231018	133000	657836407	1247	1247	1247	1247	7
331	20231018	132900	657827678	1246	1246	1246	1246	6
332	20231018	132800	657820202	1246	1246	1246	1246	6
333	20231018	132700	657812726	1246	1247	1247	1246	155
334	20231018	132600	657619446	1247	1247	1247	1247	5
335	20231018	132500	657613211	1247	1247	1247	1247	3
336	20231018	132400	657609470	1247	1247	1247	1247	4
337	20231018	132300	657604482	1247	1248	1248	1247	86
338	20231018	132200	657497158	1245	1246	1246	1245	32
339	20231018	132100	657457287	1245	1243	1245	1243	16
340	20231018	132000	657437381	1243	1243	1244	1243	51
341	20231018	131900	657373987	1243	1243	1243	1243	108
342	20231018	131800	657239743	1243	1244	1244	1243	421
343	20231018	131700	656716437	1243	1245	1245	1243	53
344	20231018	131600	656650528	1245	1243	1245	1243	120
345	20231018	131500	656501196	1243	1245	1245	1243	920
346	20231018	131400	655357451	1246	1246	1246	1246	17
347	20231018	131300	655336269	1246	1245	1246	1245	4
348	20231018	131200	655331286	1245	1245	1245	1245	19
349	20231018	131100	655307631	1246	1246	1246	1245	27
350	20231018	131000	655274004	1243	1246	1246	1243	500
351	20231018	130900	654652498	1247	1248	1248	1247	2
352	20231018	130800	654650003	1247	1248	1248	1247	2
353	20231018	130700	654647508	1242	1247	1249	1242	2134
354	20231018	130600	651995277	1249	1244	1249	1244	30
355	20231018	130500	651957896	1245	1245	1245	1245	113
356	20231018	130400	651817211	1249	1245	1249	1245	20
357	20231018	130300	651792307	1245	1245	1245	1242	5568
358	20231018	130200	644872412	1244	1246	1246	1244	22
359	20231018	130100	644845034	1244	1249	1250	1244	590
360	20231018	130000	644110189	1250	1250	1250	1250	0
361	20231018	125900	644110189	1250	1257	1259	1250	151
362	20231018	125800	643921024	1259	1246	1260	1246	769
363	20231018	125700	642953213	1246	1246	1260	1246	701
364	20231018	125600	642076533	1246	1246	1246	1246	0
365	20231018	125500	642076533	1246	1246	1246	1246	20
366	20231018	125400	642051613	1246	1246	1246	1246	1
367	20231018	125300	642050367	1248	1248	1248	1246	26
368	20231018	125200	642017936	1248	1247	1248	1247	6
369	20231018	125100	642010453	1247	1247	1249	1247	214
370	20231018	125000	641743195	1248	1249	1249	1248	40
371	20231018	124900	641693255	1249	1246	1249	1246	306
372	20231018	124800	641311976	1246	1245	1246	1245	202
373	20231018	124700	641060285	1242	1242	1242	1242	15
374	20231018	124600	641041655	1242	1242	1242	1242	0
375	20231018	124500	641041655	1242	1244	1244	1242	116
376	20231018	124400	640897580	1245	1245	1245	1245	0
377	20231018	124300	640897580	1245	1245	1245	1245	2
378	20231018	124200	640895090	1246	1246	1246	1246	0
379	20231018	124100	640895090	1246	1245	1246	1241	1593
380	20231018	124000	638915700	1245	1247	1247	1245	156
381	20231018	123900	638721193	1247	1248	1248	1247	314
382	20231018	123800	638329327	1247	1248	1248	1247	37
383	20231018	123700	638283152	1248	1248	1248	1248	1
384	20231018	123600	638281904	1247	1249	1249	1247	3
385	20231018	123500	638278159	1249	1247	1249	1247	8
386	20231018	123400	638268181	1249	1249	1249	1249	0
387	20231018	123300	638268181	1249	1249	1249	1249	0
388	20231018	123200	638268181	1249	1249	1249	1249	2
389	20231018	123100	638265683	1244	1248	1248	1244	8074
390	20231018	123000	628200397	1248	1249	1249	1248	1964
391	20231018	122900	625747808	1250	1250	1251	1250	81
392	20231018	122800	625646557	1251	1251	1251	1250	459
393	20231018	122700	625072630	1251	1251	1251	1251	82
394	20231018	122600	624970048	1252	1251	1252	1251	1242
395	20231018	122500	623416304	1253	1253	1253	1253	0
396	20231018	122400	623416304	1253	1251	1253	1251	2
397	20231018	122300	623413800	1253	1253	1253	1251	460
398	20231018	122200	622837869	1252	1252	1252	1252	258
399	20231018	122100	622514853	1254	1253	1254	1253	1721
400	20231018	122000	620356939	1253	1253	1253	1252	4262
401	20231018	121900	615016840	1254	1253	1259	1253	230
402	20231018	121800	614728444	1253	1253	1253	1253	992
403	20231018	121700	613485468	1261	1255	1261	1253	102
404	20231018	121600	613357455	1255	1260	1263	1255	694
405	20231018	121500	612483189	1261	1252	1261	1252	7652
406	20231018	121400	602858032	1253	1251	1253	1251	997
407	20231018	121300	601610185	1253	1251	1254	1251	11142
408	20231018	121200	587642783	1252	1250	1252	1250	244
409	20231018	121100	587337630	1251	1249	1251	1249	889
410	20231018	121000	586226081	1250	1247	1250	1247	501
411	20231018	120900	585601194	1247	1249	1249	1247	855
412	20231018	120800	584534813	1249	1249	1249	1249	117
413	20231018	120700	584388680	1249	1247	1249	1247	39
414	20231018	120600	584340043	1247	1248	1248	1247	356
415	20231018	120500	583895910	1249	1248	1250	1247	671
416	20231018	120400	583058354	1248	1248	1248	1247	1087
417	20231018	120300	581701817	1250	1250	1251	1250	1217
418	20231018	120200	580179772	1248	1248	1248	1248	0
419	20231018	120100	580179772	1248	1248	1248	1248	18
420	20231018	120000	580157308	1251	1249	1252	1249	1844
421	20231018	115900	577850471	1249	1247	1249	1247	13
422	20231018	115800	577834236	1247	1246	1251	1246	2123
423	20231018	115700	575187736	1246	1243	1246	1243	390
424	20231018	115600	574702194	1243	1243	1245	1243	210
425	20231018	115500	574440957	1244	1242	1244	1242	6
426	20231018	115400	574433501	1244	1240	1244	1239	1170
427	20231018	115300	572981140	1240	1240	1240	1240	4
428	20231018	115200	572976180	1241	1241	1241	1239	360
429	20231018	115100	572530131	1241	1239	1241	1239	683
430	20231018	115000	571683892	1239	1240	1240	1239	567
431	20231018	114900	570981321	1240	1239	1241	1239	67
432	20231018	114800	570898231	1239	1239	1241	1239	14
433	20231018	114700	570880865	1239	1239	1239	1239	6
434	20231018	114600	570873431	1239	1239	1239	1239	4
435	20231018	114500	570868475	1239	1240	1240	1239	1002
436	20231018	114400	569625997	1239	1240	1240	1239	6254
437	20231018	114300	561871144	1240	1241	1241	1240	2
438	20231018	114200	561868663	1240	1240	1240	1240	1857
439	20231018	114100	559565983	1241	1241	1241	1241	1
440	20231018	114000	559564742	1241	1241	1241	1241	10
441	20231018	113900	559552332	1241	1240	1241	1240	57
442	20231018	113800	559481603	1241	1240	1241	1240	7
443	20231018	113700	559472921	1240	1240	1240	1240	11
444	20231018	113600	559459281	1240	1240	1240	1240	10
445	20231018	113500	559446881	1240	1240	1240	1240	537
446	20231018	113400	558781001	1241	1241	1241	1241	6
447	20231018	113300	558773555	1242	1242	1242	1242	4
448	20231018	113200	558768587	1242	1241	1242	1240	4406
449	20231018	113100	553305042	1241	1241	1241	1240	602
450	20231018	113000	552558106	1241	1243	1243	1241	10894
451	20231018	112900	539033136	1244	1243	1244	1243	46
452	20231018	112800	538975956	1243	1245	1245	1243	280
453	20231018	112700	538627648	1245	1244	1245	1244	800
454	20231018	112600	537631990	1245	1244	1245	1244	392
455	20231018	112500	537144339	1245	1245	1245	1245	1
456	20231018	112400	537143094	1244	1244	1244	1244	103
457	20231018	112300	537014962	1243	1243	1243	1243	657
458	20231018	112200	536198311	1244	1244	1244	1244	2
459	20231018	112100	536195823	1245	1245	1245	1245	1
460	20231018	112000	536194578	1243	1243	1243	1243	1194
461	20231018	111900	534710436	1243	1245	1245	1243	1010
462	20231018	111800	533454986	1247	1247	1247	1247	0
463	20231018	111700	533454986	1247	1247	1247	1247	1
464	20231018	111600	533453739	1247	1246	1248	1241	409
465	20231018	111500	532944096	1246	1245	1246	1245	15
466	20231018	111400	532925407	1241	1248	1248	1240	2532
467	20231018	111300	529781635	1249	1248	1249	1248	71
468	20231018	111200	529693010	1248	1249	1249	1248	98
469	20231018	111100	529570612	1250	1250	1250	1250	20
470	20231018	111000	529545612	1250	1250	1250	1250	0
471	20231018	110900	529545612	1250	1249	1250	1249	1618
472	20231018	110800	527523129	1250	1250	1250	1250	0
473	20231018	110700	527523129	1250	1250	1250	1250	60
474	20231018	110600	527448129	1250	1250	1251	1249	329
475	20231018	110500	527036581	1249	1248	1249	1248	267
476	20231018	110400	526703215	1248	1245	1248	1245	53
477	20231018	110300	526637210	1245	1245	1246	1245	1644
478	20231018	110200	524590410	1241	1242	1248	1241	651
479	20231018	110100	523781784	1242	1245	1245	1240	394
480	20231018	110000	523292875	1245	1244	1245	1244	38
481	20231018	105900	523245584	1249	1245	1249	1244	739
482	20231018	105800	522324597	1245	1240	1251	1240	2616
483	20231018	105700	519079541	1241	1243	1243	1241	6878
484	20231018	105600	510539323	1243	1243	1243	1243	0
485	20231018	105500	510539323	1243	1248	1248	1243	7381
486	20231018	105400	501332392	1249	1249	1249	1249	11
487	20231018	105300	501318653	1250	1250	1250	1250	419
488	20231018	105200	500794903	1250	1250	1250	1250	155
489	20231018	105100	500601153	1250	1251	1251	1250	2210
490	20231018	105000	497838276	1252	1252	1252	1252	801
491	20231018	104900	496835424	1252	1252	1252	1252	19
492	20231018	104800	496811636	1252	1252	1252	1252	0
493	20231018	104700	496811636	1252	1252	1252	1252	42
494	20231018	104600	496759052	1251	1251	1251	1251	283
495	20231018	104500	496405019	1250	1251	1252	1250	486
496	20231018	104400	495797339	1250	1250	1250	1250	717
497	20231018	104300	494901089	1251	1248	1251	1248	114
498	20231018	104200	494758799	1248	1251	1251	1248	939
499	20231018	104100	493586010	1251	1251	1251	1249	2027
500	20231018	104000	491050706	1251	1251	1252	1251	625
501	20231018	103900	490268830	1251	1252	1253	1251	327
502	20231018	103800	489859423	1252	1253	1254	1252	4
503	20231018	103700	489854411	1253	1252	1253	1252	10
504	20231018	103600	489841888	1252	1252	1252	1252	48
505	20231018	103500	489781792	1252	1252	1252	1252	3
506	20231018	103400	489778036	1252	1252	1252	1252	300
507	20231018	103300	489402436	1251	1251	1254	1251	216
508	20231018	103200	489132217	1251	1255	1255	1251	1544
509	20231018	103100	487198019	1254	1255	1255	1254	4
510	20231018	103000	487193002	1255	1255	1255	1255	4
511	20231018	102900	487187982	1255	1255	1256	1255	157
512	20231018	102800	486990945	1255	1258	1258	1255	319
513	20231018	102700	486590058	1257	1256	1257	1254	811
514	20231018	102600	485571141	1254	1249	1254	1249	4260
515	20231018	102500	480246703	1249	1249	1249	1248	848
516	20231018	102400	479187553	1249	1249	1249	1248	463
517	20231018	102300	478609416	1248	1248	1248	1248	76
518	20231018	102200	478514568	1249	1248	1249	1248	54
519	20231018	102100	478447149	1248	1247	1248	1247	995
520	20231018	102000	477205392	1248	1247	1248	1244	1441
521	20231018	101900	475408472	1245	1245	1245	1245	346
522	20231018	101800	474977702	1241	1241	1241	1241	1
523	20231018	101700	474976461	1240	1242	1242	1240	5161
524	20231018	101600	468572927	1242	1242	1242	1242	417
525	20231018	101500	468055013	1241	1242	1242	1241	2633
526	20231018	101400	464787456	1241	1240	1242	1240	93
527	20231018	101300	464672045	1240	1240	1241	1240	23
528	20231018	101200	464643515	1240	1241	1242	1240	107
529	20231018	101100	464510723	1242	1240	1242	1240	1574
530	20231018	101000	462556900	1240	1241	1241	1240	1046
531	20231018	100900	461258821	1241	1241	1246	1241	142
532	20231018	100800	461082384	1240	1239	1240	1239	3626
533	20231018	100700	456586538	1239	1242	1242	1238	15185
534	20231018	100600	437762104	1242	1242	1243	1242	345
535	20231018	100500	437333604	1242	1242	1242	1242	3
536	20231018	100400	437329878	1242	1242	1243	1242	4489
537	20231018	100300	431754524	1241	1242	1242	1240	4238
538	20231018	100200	426495476	1242	1245	1245	1241	220
539	20231018	100100	426221711	1247	1247	1247	1247	165
540	20231018	100000	426015956	1240	1239	1240	1239	11806
541	20231018	095900	411376519	1240	1248	1248	1240	1410
542	20231018	095800	409628111	1248	1238	1248	1238	855
543	20231018	095700	408569591	1239	1241	1245	1237	34837
544	20231018	095600	365362600	1241	1253	1253	1240	76061
545	20231018	095500	270397755	1254	1254	1254	1254	49
546	20231018	095400	270336309	1253	1256	1256	1253	11647
547	20231018	095300	255725898	1256	1258	1258	1256	941
548	20231018	095200	254543855	1256	1257	1257	1256	3280
549	20231018	095100	250420920	1259	1257	1259	1257	801
550	20231018	095000	249414061	1257	1258	1258	1257	360
551	20231018	094900	248961482	1258	1259	1259	1258	221
552	20231018	094800	248683457	1259	1259	1259	1259	7
553	20231018	094700	248674644	1259	1260	1260	1259	216
554	20231018	094600	248402699	1258	1258	1260	1257	598
555	20231018	094500	247650865	1258	1259	1262	1258	2156
556	20231018	094400	244938391	1259	1259	1259	1259	565
557	20231018	094300	244227056	1259	1259	1259	1259	913
558	20231018	094200	243077589	1260	1261	1261	1259	97
559	20231018	094100	242955386	1264	1259	1264	1258	100
560	20231018	094000	242829579	1258	1258	1259	1258	3600
561	20231018	093900	238300774	1258	1258	1258	1258	1444
562	20231018	093800	236484222	1265	1258	1265	1257	11699
563	20231018	093700	221767418	1258	1259	1259	1258	814
564	20231018	093600	220743299	1258	1265	1265	1258	2230
565	20231018	093500	217937158	1260	1264	1264	1260	3195
566	20231018	093400	213909959	1264	1263	1264	1263	2
567	20231018	093300	213907432	1265	1265	1265	1265	29
568	20231018	093200	213870747	1265	1265	1265	1265	2416
569	20231018	093100	210814507	1258	1268	1268	1257	2003
570	20231018	093000	208292946	1263	1263	1263	1263	458
571	20231018	092900	207714492	1265	1270	1270	1265	1723
572	20231018	092800	205534401	1270	1270	1270	1270	0
573	20231018	092700	205534401	1270	1271	1271	1270	31
574	20231018	092600	205495030	1272	1271	1272	1267	1262
575	20231018	092500	203894272	1270	1263	1270	1263	1829
576	20231018	092400	201578005	1264	1265	1265	1264	332
577	20231018	092300	201158129	1265	1263	1265	1255	3071
578	20231018	092200	197278844	1266	1266	1266	1266	839
579	20231018	092100	196216670	1265	1255	1265	1254	3947
580	20231018	092000	191237405	1255	1254	1255	1253	3020
581	20231018	091900	187451725	1253	1253	1258	1252	3389
582	20231018	091800	183205947	1251	1255	1258	1251	11624
583	20231018	091700	168643498	1254	1257	1258	1254	5534
584	20231018	091600	161689214	1256	1264	1264	1256	24421
585	20231018	091500	130897335	1264	1265	1267	1264	3049
586	20231018	091400	127042097	1264	1264	1267	1263	1727
587	20231018	091300	124857461	1263	1263	1264	1263	3301
588	20231018	091200	120687275	1263	1268	1268	1263	2666
589	20231018	091100	117313825	1268	1273	1273	1268	1640
590	20231018	091000	115232582	1273	1274	1275	1273	1101
591	20231018	090900	113829897	1267	1268	1268	1267	2425
592	20231018	090800	110755037	1269	1269	1269	1269	2999
593	20231018	090700	106949306	1273	1274	1274	1273	337
594	20231018	090600	106520254	1273	1270	1273	1267	2229
595	20231018	090500	103688346	1266	1265	1270	1262	13585
596	20231018	090400	86510234	1265	1268	1270	1265	24613
597	20231018	090300	55325965	1268	1271	1271	1267	6016
598	20231018	090200	47687868	1280	1283	1283	1270	12596
599	20231018	090100	31663107	1289	1283	1296	1273	5201
600	20231018	090000	25004387	1283	1283	1283	1283	15342