KissMeData/121850/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195400	406615956	1705	1705	1705	1705	849
3	20231017	195300	406615956	1705	1705	1705	1705	0
4	20231017	195200	406615956	1705	1705	1705	1705	0
5	20231017	195100	406615956	1705	1705	1705	1705	0
6	20231017	195000	406615956	1705	1705	1705	1705	0
7	20231017	194900	406615956	1705	1705	1705	1705	0
8	20231017	194800	406615956	1705	1705	1705	1705	0
9	20231017	194700	406615956	1705	1705	1705	1705	0
10	20231017	194600	406615956	1705	1705	1705	1705	0
11	20231017	194500	406615956	1705	1705	1705	1705	0
12	20231017	194400	406615956	1705	1705	1705	1705	0
13	20231017	194300	406615956	1705	1705	1705	1705	0
14	20231017	194200	406615956	1705	1705	1705	1705	0
15	20231017	194100	406615956	1705	1705	1705	1705	0
16	20231017	194000	406615956	1705	1705	1705	1705	0
17	20231017	193900	406615956	1705	1705	1705	1705	0
18	20231017	193800	406615956	1705	1705	1705	1705	0
19	20231017	193700	406615956	1705	1705	1705	1705	0
20	20231017	193600	406615956	1705	1705	1705	1705	0
21	20231017	193500	406615956	1705	1705	1705	1705	0
22	20231017	193400	406615956	1705	1705	1705	1705	0
23	20231017	193300	406615956	1705	1705	1705	1705	0
24	20231017	193200	406615956	1705	1705	1705	1705	0
25	20231017	193100	406615956	1705	1705	1705	1705	0
26	20231017	193000	406615956	1705	1705	1705	1705	0
27	20231017	192900	406615956	1705	1705	1705	1705	0
28	20231017	192800	406615956	1705	1705	1705	1705	0
29	20231017	192700	406615956	1705	1705	1705	1705	0
30	20231017	192600	406615956	1705	1705	1705	1705	0
31	20231017	192500	406615956	1705	1705	1705	1705	0
32	20231017	192400	406615956	1705	1705	1705	1705	849
33	20231017	192300	406615956	1705	1705	1705	1705	0
34	20231017	192200	406615956	1705	1705	1705	1705	0
35	20231017	192100	406615956	1705	1705	1705	1705	0
36	20231017	192000	406615956	1705	1705	1705	1705	0
37	20231017	191900	406615956	1705	1705	1705	1705	0
38	20231017	191800	406615956	1705	1705	1705	1705	0
39	20231017	191700	406615956	1705	1705	1705	1705	0
40	20231017	191600	406615956	1705	1705	1705	1705	0
41	20231017	191500	406615956	1705	1705	1705	1705	0
42	20231017	191400	406615956	1705	1705	1705	1705	0
43	20231017	191300	406615956	1705	1705	1705	1705	0
44	20231017	191200	406615956	1705	1705	1705	1705	0
45	20231017	191100	406615956	1705	1705	1705	1705	0
46	20231017	191000	406615956	1705	1705	1705	1705	0
47	20231017	190900	406615956	1705	1705	1705	1705	0
48	20231017	190800	406615956	1705	1705	1705	1705	0
49	20231017	190700	406615956	1705	1705	1705	1705	0
50	20231017	190600	406615956	1705	1705	1705	1705	0
51	20231017	190500	406615956	1705	1705	1705	1705	0
52	20231017	190400	406615956	1705	1705	1705	1705	0
53	20231017	190300	406615956	1705	1705	1705	1705	0
54	20231017	190200	406615956	1705	1705	1705	1705	0
55	20231017	190100	406615956	1705	1705	1705	1705	0
56	20231017	190000	406615956	1705	1705	1705	1705	0
57	20231017	185900	406615956	1705	1705	1705	1705	0
58	20231017	185800	406615956	1705	1705	1705	1705	0
59	20231017	185700	406615956	1705	1705	1705	1705	0
60	20231017	185600	406615956	1705	1705	1705	1705	0
61	20231017	185500	406615956	1705	1705	1705	1705	0
62	20231017	185400	406615956	1705	1705	1705	1705	849
63	20231017	185300	406615956	1705	1705	1705	1705	0
64	20231017	185200	406615956	1705	1705	1705	1705	0
65	20231017	185100	406615956	1705	1705	1705	1705	0
66	20231017	185000	406615956	1705	1705	1705	1705	0
67	20231017	184900	406615956	1705	1705	1705	1705	0
68	20231017	184800	406615956	1705	1705	1705	1705	0
69	20231017	184700	406615956	1705	1705	1705	1705	0
70	20231017	184600	406615956	1705	1705	1705	1705	0
71	20231017	184500	406615956	1705	1705	1705	1705	0
72	20231017	184400	406615956	1705	1705	1705	1705	0
73	20231017	184300	406615956	1705	1705	1705	1705	0
74	20231017	184200	406615956	1705	1705	1705	1705	0
75	20231017	184100	406615956	1705	1705	1705	1705	0
76	20231017	184000	406615956	1705	1705	1705	1705	0
77	20231017	183900	406615956	1705	1705	1705	1705	0
78	20231017	183800	406615956	1705	1705	1705	1705	0
79	20231017	183700	406615956	1705	1705	1705	1705	0
80	20231017	183600	406615956	1705	1705	1705	1705	0
81	20231017	183500	406615956	1705	1705	1705	1705	0
82	20231017	183400	406615956	1705	1705	1705	1705	0
83	20231017	183300	406615956	1705	1705	1705	1705	0
84	20231017	183200	406615956	1705	1705	1705	1705	0
85	20231017	183100	406615956	1705	1705	1705	1705	0
86	20231017	183000	406615956	1705	1705	1705	1705	0
87	20231017	182900	406615956	1705	1705	1705	1705	0
88	20231017	182800	406615956	1705	1705	1705	1705	0
89	20231017	182700	406615956	1705	1705	1705	1705	0
90	20231017	182600	406615956	1705	1705	1705	1705	0
91	20231017	182500	406615956	1705	1705	1705	1705	0
92	20231017	182400	406615956	1705	1705	1705	1705	849
93	20231017	182300	406615956	1705	1705	1705	1705	0
94	20231017	182200	406615956	1705	1705	1705	1705	0
95	20231017	182100	406615956	1705	1705	1705	1705	0
96	20231017	182000	406615956	1705	1705	1705	1705	0
97	20231017	181900	406615956	1705	1705	1705	1705	0
98	20231017	181800	406615956	1705	1705	1705	1705	0
99	20231017	181700	406615956	1705	1705	1705	1705	0
100	20231017	181600	406615956	1705	1705	1705	1705	0
101	20231017	181500	406615956	1705	1705	1705	1705	0
102	20231017	181400	406615956	1705	1705	1705	1705	0
103	20231017	181300	406615956	1705	1705	1705	1705	0
104	20231017	181200	406615956	1705	1705	1705	1705	0
105	20231017	181100	406615956	1705	1705	1705	1705	0
106	20231017	181000	406615956	1705	1705	1705	1705	0
107	20231017	180900	406615956	1705	1705	1705	1705	0
108	20231017	180800	406615956	1705	1705	1705	1705	0
109	20231017	180700	406615956	1705	1705	1705	1705	0
110	20231017	180600	406615956	1705	1705	1705	1705	0
111	20231017	180500	406615956	1705	1705	1705	1705	0
112	20231017	180400	406615956	1705	1705	1705	1705	0
113	20231017	180300	406615956	1705	1705	1705	1705	0
114	20231017	180200	406615956	1705	1705	1705	1705	0
115	20231017	180100	406615956	1705	1705	1705	1705	0
116	20231017	180000	406615956	1705	1705	1705	1705	0
117	20231017	175900	406615956	1705	1705	1705	1705	0
118	20231017	175800	406615956	1705	1705	1705	1705	0
119	20231017	175700	406615956	1705	1705	1705	1705	0
120	20231017	175600	406615956	1705	1705	1705	1705	0
121	20231017	175500	406615956	1705	1705	1705	1705	0
122	20231017	175400	406615956	1705	1705	1705	1705	849
123	20231017	175300	406615956	1705	1705	1705	1705	0
124	20231017	175200	406615956	1705	1705	1705	1705	0
125	20231017	175100	406615956	1705	1705	1705	1705	0
126	20231017	175000	406615956	1705	1705	1705	1705	0
127	20231017	174900	406615956	1705	1705	1705	1705	0
128	20231017	174800	406615956	1705	1705	1705	1705	0
129	20231017	174700	406615956	1705	1705	1705	1705	0
130	20231017	174600	406615956	1705	1705	1705	1705	0
131	20231017	174500	406615956	1705	1705	1705	1705	0
132	20231017	174400	406615956	1705	1705	1705	1705	0
133	20231017	174300	406615956	1705	1705	1705	1705	0
134	20231017	174200	406615956	1705	1705	1705	1705	0
135	20231017	174100	406615956	1705	1705	1705	1705	0
136	20231017	174000	406615956	1705	1705	1705	1705	0
137	20231017	173900	406615956	1705	1705	1705	1705	0
138	20231017	173800	406615956	1705	1705	1705	1705	0
139	20231017	173700	406615956	1705	1705	1705	1705	0
140	20231017	173600	406615956	1705	1705	1705	1705	0
141	20231017	173500	406615956	1705	1705	1705	1705	0
142	20231017	173400	406615956	1705	1705	1705	1705	0
143	20231017	173300	406615956	1705	1705	1705	1705	0
144	20231017	173200	406615956	1705	1705	1705	1705	0
145	20231017	173100	406615956	1705	1705	1705	1705	0
146	20231017	173000	406615956	1705	1705	1705	1705	0
147	20231017	172900	406615956	1705	1705	1705	1705	0
148	20231017	172800	406615956	1705	1705	1705	1705	0
149	20231017	172700	406615956	1705	1705	1705	1705	0
150	20231017	172600	406615956	1705	1705	1705	1705	0
151	20231017	172500	406615956	1705	1705	1705	1705	0
152	20231017	172400	406615956	1705	1705	1705	1705	849
153	20231017	172300	406615956	1705	1705	1705	1705	0
154	20231017	172200	406615956	1705	1705	1705	1705	0
155	20231017	172100	406615956	1705	1705	1705	1705	0
156	20231017	172000	406615956	1705	1705	1705	1705	0
157	20231017	171900	406615956	1705	1705	1705	1705	0
158	20231017	171800	406615956	1705	1705	1705	1705	0
159	20231017	171700	406615956	1705	1705	1705	1705	0
160	20231017	171600	406615956	1705	1705	1705	1705	0
161	20231017	171500	406615956	1705	1705	1705	1705	0
162	20231017	171400	406615956	1705	1705	1705	1705	0
163	20231017	171300	406615956	1705	1705	1705	1705	0
164	20231017	171200	406615956	1705	1705	1705	1705	0
165	20231017	171100	406615956	1705	1705	1705	1705	0
166	20231017	171000	406615956	1705	1705	1705	1705	0
167	20231017	170900	406615956	1705	1705	1705	1705	0
168	20231017	170800	406615956	1705	1705	1705	1705	0
169	20231017	170700	406615956	1705	1705	1705	1705	0
170	20231017	170600	406615956	1705	1705	1705	1705	0
171	20231017	170500	406615956	1705	1705	1705	1705	0
172	20231017	170400	406615956	1705	1705	1705	1705	0
173	20231017	170300	406615956	1705	1705	1705	1705	0
174	20231017	170200	406615956	1705	1705	1705	1705	0
175	20231017	170100	406615956	1705	1705	1705	1705	0
176	20231017	170000	406615956	1705	1705	1705	1705	0
177	20231017	165900	406615956	1705	1705	1705	1705	0
178	20231017	165800	406615956	1705	1705	1705	1705	0
179	20231017	165700	406615956	1705	1705	1705	1705	0
180	20231017	165600	406615956	1705	1705	1705	1705	0
181	20231017	165500	406615956	1705	1705	1705	1705	0
182	20231017	165400	406615956	1705	1705	1705	1705	849
183	20231017	165300	406615956	1705	1705	1705	1705	0
184	20231017	165200	406615956	1705	1705	1705	1705	0
185	20231017	165100	406615956	1705	1705	1705	1705	0
186	20231017	165000	406615956	1705	1705	1705	1705	0
187	20231017	164900	406615956	1705	1705	1705	1705	0
188	20231017	164800	406615956	1705	1705	1705	1705	0
189	20231017	164700	406615956	1705	1705	1705	1705	0
190	20231017	164600	406615956	1705	1705	1705	1705	0
191	20231017	164500	406615956	1705	1705	1705	1705	0
192	20231017	164400	406615956	1705	1705	1705	1705	0
193	20231017	164300	406615956	1705	1705	1705	1705	0
194	20231017	164200	406615956	1705	1705	1705	1705	0
195	20231017	164100	406615956	1705	1705	1705	1705	0
196	20231017	164000	406615956	1705	1705	1705	1705	0
197	20231017	163900	406615956	1705	1705	1705	1705	0
198	20231017	163800	406615956	1705	1705	1705	1705	0
199	20231017	163700	406615956	1705	1705	1705	1705	0
200	20231017	163600	406615956	1705	1705	1705	1705	0
201	20231017	163500	406615956	1705	1705	1705	1705	0
202	20231017	163400	406615956	1705	1705	1705	1705	0
203	20231017	163300	406615956	1705	1705	1705	1705	0
204	20231017	163200	406615956	1705	1705	1705	1705	0
205	20231017	163100	406615956	1705	1705	1705	1705	0
206	20231017	163000	406615956	1705	1705	1705	1705	0
207	20231017	162900	406615956	1705	1705	1705	1705	0
208	20231017	162800	406615956	1705	1705	1705	1705	0
209	20231017	162700	406615956	1705	1705	1705	1705	0
210	20231017	162600	406615956	1705	1705	1705	1705	0
211	20231017	162500	406615956	1705	1705	1705	1705	0
212	20231017	162400	406615956	1705	1705	1705	1705	849
213	20231017	162300	406615956	1705	1705	1705	1705	0
214	20231017	162200	406615956	1705	1705	1705	1705	0
215	20231017	162100	406615956	1705	1705	1705	1705	0
216	20231017	162000	406615956	1705	1705	1705	1705	0
217	20231017	161900	406615956	1705	1705	1705	1705	0
218	20231017	161800	406615956	1705	1705	1705	1705	0
219	20231017	161700	406615956	1705	1705	1705	1705	0
220	20231017	161600	406615956	1705	1705	1705	1705	0
221	20231017	161500	406615956	1705	1705	1705	1705	0
222	20231017	161400	406615956	1705	1705	1705	1705	0
223	20231017	161300	406615956	1705	1705	1705	1705	0
224	20231017	161200	406615956	1705	1705	1705	1705	0
225	20231017	161100	406615956	1705	1705	1705	1705	0
226	20231017	161000	406615956	1705	1705	1705	1705	0
227	20231017	160900	406615956	1705	1705	1705	1705	0
228	20231017	160800	406615956	1705	1705	1705	1705	0
229	20231017	160700	406615956	1705	1705	1705	1705	0
230	20231017	160600	406615956	1705	1705	1705	1705	0
231	20231017	160500	406615956	1705	1705	1705	1705	0
232	20231017	160400	406615956	1705	1705	1705	1705	0
233	20231017	160300	406615956	1705	1705	1705	1705	0
234	20231017	160200	406615956	1705	1705	1705	1705	0
235	20231017	160100	406615956	1705	1705	1705	1705	0
236	20231017	160000	406615956	1705	1705	1705	1705	0
237	20231017	155900	406615956	1705	1705	1705	1705	0
238	20231017	155800	406615956	1705	1705	1705	1705	0
239	20231017	155700	406615956	1705	1705	1705	1705	0
240	20231017	155600	406615956	1705	1705	1705	1705	0
241	20231017	155500	406615956	1705	1705	1705	1705	0
242	20231017	155400	406615956	1705	1705	1705	1705	849
243	20231017	155300	406615956	1705	1705	1705	1705	0
244	20231017	155200	406615956	1705	1705	1705	1705	0
245	20231017	155100	406615956	1705	1705	1705	1705	0
246	20231017	155000	406615956	1705	1705	1705	1705	0
247	20231017	154900	406615956	1705	1705	1705	1705	0
248	20231017	154800	406615956	1705	1705	1705	1705	0
249	20231017	154700	406615956	1705	1705	1705	1705	0
250	20231017	154600	406615956	1705	1705	1705	1705	0
251	20231017	154500	406615956	1705	1705	1705	1705	0
252	20231017	154400	406615956	1705	1705	1705	1705	0
253	20231017	154300	406615956	1705	1705	1705	1705	0
254	20231017	154200	406615956	1705	1705	1705	1705	0
255	20231017	154100	406615956	1705	1705	1705	1705	0
256	20231017	154000	406615956	1705	1705	1705	1705	0
257	20231017	153900	406615956	1705	1705	1705	1705	0
258	20231017	153800	406615956	1705	1705	1705	1705	0
259	20231017	153700	406615956	1705	1705	1705	1705	0
260	20231017	153600	406615956	1705	1705	1705	1705	0
261	20231017	153500	406615956	1705	1705	1705	1705	0
262	20231017	153400	406615956	1705	1705	1705	1705	0
263	20231017	153300	406615956	1705	1705	1705	1705	0
264	20231017	153200	406615956	1705	1705	1705	1705	0
265	20231017	153100	406615956	1705	1705	1705	1705	0
266	20231017	153000	406615956	1705	1705	1705	1705	849
267	20231017	152900	405168411	1710	1710	1710	1710	0
268	20231017	152800	405168411	1710	1710	1710	1710	0
269	20231017	152700	405168411	1710	1710	1710	1710	0
270	20231017	152600	405168411	1710	1710	1710	1710	0
271	20231017	152500	405168411	1710	1710	1710	1710	0
272	20231017	152400	405168411	1710	1710	1710	1710	0
273	20231017	152300	405168411	1710	1710	1710	1710	0
274	20231017	152200	405168411	1710	1710	1710	1710	0
275	20231017	152100	405168411	1710	1710	1710	1710	0
276	20231017	152000	405168411	1710	1710	1710	1710	0
277	20231017	151900	405168411	1710	1710	1710	1710	0
278	20231017	151800	405168411	1710	1710	1710	1710	8
279	20231017	151700	405154731	1710	1705	1710	1705	1011
280	20231017	151600	403430961	1705	1705	1705	1703	2084
281	20231017	151500	399878825	1710	1710	1710	1710	70
282	20231017	151400	399759125	1710	1710	1710	1710	5
283	20231017	151300	399750575	1710	1710	1710	1710	6
284	20231017	151200	399740315	1711	1711	1712	1711	56
285	20231017	151100	399644496	1710	1711	1711	1710	994
286	20231017	151000	397944753	1711	1711	1711	1705	5412
287	20231017	150900	388703457	1706	1706	1706	1706	198
288	20231017	150800	388365669	1706	1709	1709	1706	1405
289	20231017	150700	385968330	1706	1710	1710	1706	371
290	20231017	150600	385335380	1710	1712	1712	1710	106
291	20231017	150500	385154108	1712	1712	1712	1712	6
292	20231017	150400	385143836	1712	1706	1712	1706	606
293	20231017	150300	384109964	1706	1713	1713	1706	61
294	20231017	150200	384005859	1713	1714	1714	1713	15
295	20231017	150100	383980159	1714	1715	1715	1714	6
296	20231017	150000	383969872	1715	1715	1715	1713	31
297	20231017	145900	383916757	1715	1715	1715	1715	57
298	20231017	145800	383819002	1715	1715	1715	1715	6
299	20231017	145700	383808712	1713	1715	1715	1713	1006
300	20231017	145600	382085422	1715	1715	1715	1715	5
301	20231017	145500	382076847	1715	1715	1715	1715	6
302	20231017	145400	382066557	1715	1715	1715	1715	6
303	20231017	145300	382056267	1715	1715	1715	1713	811
304	20231017	145200	380666485	1715	1715	1715	1715	6
305	20231017	145100	380656195	1715	1715	1715	1715	5
306	20231017	145000	380647620	1715	1715	1715	1715	6
307	20231017	144900	380637330	1715	1715	1715	1715	91
308	20231017	144800	380481265	1715	1715	1715	1715	164
309	20231017	144700	380200005	1715	1714	1715	1714	1556
310	20231017	144600	377532105	1714	1713	1714	1713	344
311	20231017	144500	376942830	1713	1713	1713	1713	16
312	20231017	144400	376915422	1710	1710	1710	1710	29
313	20231017	144300	376865832	1710	1713	1713	1710	566
314	20231017	144200	375897958	1713	1713	1713	1713	36
315	20231017	144100	375836290	1713	1714	1714	1713	7
316	20231017	144000	375824296	1714	1714	1714	1714	6
317	20231017	143900	375814012	1714	1714	1714	1714	5
318	20231017	143800	375805442	1714	1714	1714	1714	106
319	20231017	143700	375623758	1710	1714	1714	1710	836
320	20231017	143600	374194037	1714	1715	1715	1714	7
321	20231017	143500	374182033	1715	1715	1715	1715	304
322	20231017	143400	373660673	1715	1715	1715	1715	6
323	20231017	143300	373650383	1715	1715	1715	1715	6
324	20231017	143200	373640093	1715	1715	1715	1711	194
325	20231017	143100	373307469	1715	1717	1717	1715	147
326	20231017	143000	373055352	1717	1717	1717	1717	268
327	20231017	142900	372595196	1717	1717	1717	1717	6
328	20231017	142800	372584894	1717	1717	1717	1717	6
329	20231017	142700	372574592	1717	1717	1717	1717	115
330	20231017	142600	372377137	1705	1717	1717	1705	1390
331	20231017	142500	370006300	1715	1718	1718	1715	289
332	20231017	142400	369510647	1718	1718	1718	1715	136
333	20231017	142300	369277299	1718	1718	1718	1718	6
334	20231017	142200	369266991	1718	1718	1718	1718	6
335	20231017	142100	369256683	1718	1718	1718	1718	7
336	20231017	142000	369244657	1718	1718	1718	1718	6
337	20231017	141900	369234349	1719	1716	1719	1716	506
338	20231017	141800	368364838	1719	1718	1719	1718	1007
339	20231017	141700	366634334	1718	1718	1718	1718	6
340	20231017	141600	366624026	1715	1718	1718	1715	6
341	20231017	141500	366613721	1718	1718	1718	1718	5
342	20231017	141400	366605131	1718	1718	1718	1718	8
343	20231017	141300	366591387	1718	1718	1718	1718	6
344	20231017	141200	366581079	1718	1718	1718	1718	6
345	20231017	141100	366570771	1718	1718	1718	1718	1581
346	20231017	141000	363854613	1719	1719	1719	1709	15
347	20231017	140900	363828927	1709	1719	1719	1709	8
348	20231017	140800	363815194	1719	1719	1719	1719	6
349	20231017	140700	363804880	1719	1719	1719	1719	358
350	20231017	140600	363189478	1719	1719	1719	1719	6
351	20231017	140500	363179164	1719	1719	1719	1719	6
352	20231017	140400	363168850	1720	1720	1720	1703	95
353	20231017	140300	363006328	1720	1721	1721	1720	6
354	20231017	140200	362996005	1720	1720	1720	1720	598
355	20231017	140100	361967445	1720	1720	1720	1720	6
356	20231017	140000	361957125	1720	1709	1720	1704	1216
357	20231017	135900	359884195	1710	1721	1721	1710	433
358	20231017	135800	359142698	1721	1723	1723	1721	443
359	20231017	135700	358380228	1723	1724	1724	1723	3
360	20231017	135600	358375058	1725	1725	1725	1725	0
361	20231017	135500	358375058	1725	1725	1725	1725	2
362	20231017	135400	358371608	1725	1725	1725	1725	283
363	20231017	135300	357883433	1725	1725	1725	1725	320
364	20231017	135200	357331433	1721	1721	1721	1721	0
365	20231017	135100	357331433	1721	1721	1721	1721	541
366	20231017	135000	356400372	1721	1721	1721	1721	1169
367	20231017	134900	354388523	1721	1721	1721	1721	1000
368	20231017	134800	352667523	1721	1721	1721	1721	0
369	20231017	134700	352667523	1721	1726	1726	1721	107
370	20231017	134600	352483043	1722	1724	1724	1722	159
371	20231017	134500	352209025	1727	1727	1727	1727	165
372	20231017	134400	351924070	1727	1727	1727	1727	8
373	20231017	134300	351910254	1724	1724	1724	1724	1000
374	20231017	134200	350186254	1727	1724	1727	1724	1888
375	20231017	134100	346931339	1724	1724	1724	1724	1
376	20231017	134000	346929615	1724	1724	1724	1724	112
377	20231017	133900	346736527	1724	1722	1724	1722	5
378	20231017	133800	346727913	1722	1722	1722	1722	3
379	20231017	133700	346722747	1720	1719	1721	1719	7392
380	20231017	133600	334013717	1719	1718	1719	1716	680
381	20231017	133500	332845525	1719	1719	1719	1719	35
382	20231017	133400	332785360	1719	1712	1719	1712	6
383	20231017	133300	332775053	1712	1719	1719	1712	7
384	20231017	133200	332763027	1719	1720	1720	1719	6
385	20231017	133100	332752710	1720	1720	1720	1720	10
386	20231017	133000	332735510	1720	1720	1720	1720	5
387	20231017	132900	332726910	1721	1721	1721	1721	56
388	20231017	132800	332630534	1721	1721	1721	1721	6
389	20231017	132700	332620208	1721	1721	1721	1721	6
390	20231017	132600	332609882	1721	1721	1721	1721	20
391	20231017	132500	332575462	1725	1727	1727	1725	2269
392	20231017	132400	328660903	1730	1726	1730	1726	1201
393	20231017	132300	326584482	1727	1718	1727	1718	9774
394	20231017	132200	309749164	1714	1720	1720	1714	491
395	20231017	132100	308907539	1720	1720	1720	1715	19
396	20231017	132000	308874864	1720	1720	1720	1720	15
397	20231017	131900	308849064	1714	1721	1721	1712	969
398	20231017	131800	307187323	1721	1713	1721	1713	185
399	20231017	131700	306869658	1713	1712	1713	1711	1397
400	20231017	131600	304476890	1711	1710	1711	1710	1141
401	20231017	131500	302524648	1711	1711	1711	1710	36
402	20231017	131400	302463053	1711	1711	1711	1711	6
403	20231017	131300	302452787	1711	1711	1711	1711	12
404	20231017	131200	302432255	1711	1711	1711	1711	5
405	20231017	131100	302423700	1701	1713	1714	1701	1303
406	20231017	131000	300195234	1713	1712	1714	1702	1086
407	20231017	130900	298345746	1702	1721	1721	1700	696
408	20231017	130800	297160282	1727	1722	1729	1721	29
409	20231017	130700	297110237	1721	1723	1732	1721	3191
410	20231017	130600	291603738	1723	1723	1725	1720	2166
411	20231017	130500	287872430	1723	1697	1723	1697	23738
412	20231017	130400	247476772	1696	1694	1696	1694	969
413	20231017	130300	245834214	1693	1693	1694	1693	549
414	20231017	130200	244904754	1693	1691	1693	1691	9
415	20231017	130100	244889529	1690	1690	1690	1690	7906
416	20231017	130000	231528389	1690	1690	1690	1690	6
417	20231017	125900	231518249	1690	1690	1691	1688	6
418	20231017	125800	231508110	1690	1691	1691	1687	631
419	20231017	125700	230441459	1691	1692	1692	1691	8
420	20231017	125600	230427927	1692	1693	1693	1692	66
421	20231017	125500	230316197	1692	1682	1693	1682	57253
422	20231017	125400	133886810	1682	1681	1682	1681	4012
423	20231017	125300	127138912	1681	1681	1681	1681	2510
424	20231017	125200	122919602	1680	1680	1681	1680	1271
425	20231017	125100	120784318	1679	1680	1680	1679	11
426	20231017	125000	120765843	1680	1680	1680	1680	6
427	20231017	124900	120755763	1680	1680	1680	1680	5
428	20231017	124800	120747363	1680	1680	1680	1680	11
429	20231017	124700	120728883	1680	1679	1680	1679	6
430	20231017	124600	120718804	1680	1680	1680	1680	6
431	20231017	124500	120708724	1680	1680	1680	1680	211
432	20231017	124400	120354244	1680	1680	1680	1680	6
433	20231017	124300	120344164	1680	1679	1680	1679	722
434	20231017	124200	119131906	1679	1679	1679	1679	211
435	20231017	124100	118777637	1679	1679	1679	1679	6
436	20231017	124000	118767563	1679	1679	1679	1679	6
437	20231017	123900	118757489	1679	1677	1679	1677	147
438	20231017	123800	118510957	1677	1676	1677	1676	587
439	20231017	123700	117526792	1676	1676	1676	1676	7
440	20231017	123600	117515060	1676	1676	1676	1676	6
441	20231017	123500	117505004	1676	1677	1677	1676	6
442	20231017	123400	117494945	1677	1677	1677	1677	6
443	20231017	123300	117484883	1677	1677	1677	1677	6
444	20231017	123200	117474821	1675	1675	1675	1675	5550
445	20231017	123100	108178571	1675	1675	1675	1674	69
446	20231017	123000	108063031	1675	1675	1675	1675	47
447	20231017	122900	107984306	1675	1675	1675	1675	6
448	20231017	122800	107974256	1675	1675	1675	1674	21
449	20231017	122700	107939096	1675	1675	1675	1675	18
450	20231017	122600	107908946	1675	1675	1675	1675	125
451	20231017	122500	107699571	1674	1675	1675	1674	293
452	20231017	122400	107208878	1675	1675	1675	1675	6
453	20231017	122300	107198828	1675	1675	1675	1675	6
454	20231017	122200	107188778	1675	1675	1675	1675	211
455	20231017	122100	106835353	1675	1675	1675	1675	6
456	20231017	122000	106825303	1675	1675	1675	1674	312
457	20231017	121900	106302803	1675	1675	1675	1675	6
458	20231017	121800	106292753	1675	1675	1675	1675	6
459	20231017	121700	106282703	1675	1675	1675	1675	6
460	20231017	121600	106272653	1674	1675	1675	1674	86
461	20231017	121500	106128683	1674	1674	1674	1674	772
462	20231017	121400	104836355	1674	1674	1674	1674	6
463	20231017	121300	104826311	1674	1674	1674	1674	6
464	20231017	121200	104816267	1674	1674	1674	1674	7
465	20231017	121100	104804549	1674	1674	1674	1674	6
466	20231017	121000	104794505	1674	1674	1674	1674	6
467	20231017	120900	104784461	1674	1674	1674	1674	5
468	20231017	120800	104776091	1674	1674	1674	1674	211
469	20231017	120700	104422877	1674	1674	1674	1674	6
470	20231017	120600	104412833	1674	1674	1674	1674	6
471	20231017	120500	104402789	1674	1674	1674	1674	8
472	20231017	120400	104389397	1674	1674	1674	1674	6
473	20231017	120300	104379353	1674	1674	1674	1674	5
474	20231017	120200	104370983	1674	1674	1674	1674	6
475	20231017	120100	104360939	1674	1674	1674	1674	6
476	20231017	120000	104350895	1674	1674	1674	1674	6
477	20231017	115900	104340851	1674	1674	1674	1674	1006
478	20231017	115800	102656807	1674	1674	1674	1674	6
479	20231017	115700	102646763	1674	1674	1674	1674	8
480	20231017	115600	102633371	1674	1674	1674	1674	6
481	20231017	115500	102623327	1674	1674	1674	1674	6
482	20231017	115400	102613283	1674	1674	1674	1674	24
483	20231017	115300	102573107	1674	1674	1674	1674	16
484	20231017	115200	102546323	1674	1674	1674	1674	8
485	20231017	115100	102532931	1674	1674	1674	1674	5
486	20231017	115000	102524561	1674	1674	1674	1674	6
487	20231017	114900	102514517	1669	1675	1675	1669	11
488	20231017	114800	102496122	1675	1675	1675	1675	6
489	20231017	114700	102486072	1675	1676	1676	1675	56
490	20231017	114600	102392269	1676	1676	1676	1676	5
491	20231017	114500	102383889	1676	1676	1676	1676	6
492	20231017	114400	102373833	1676	1676	1676	1676	6
493	20231017	114300	102363777	1676	1676	1676	1676	6
494	20231017	114200	102353721	1676	1676	1676	1676	6
495	20231017	114100	102343665	1676	1676	1676	1676	304
496	20231017	114000	101834161	1676	1676	1676	1676	5
497	20231017	113900	101825781	1676	1676	1676	1676	6
498	20231017	113800	101815725	1676	1676	1676	1676	6
499	20231017	113700	101805669	1676	1676	1676	1676	9
500	20231017	113600	101790585	1676	1676	1676	1676	6
501	20231017	113500	101780529	1675	1675	1675	1675	5
502	20231017	113400	101772154	1663	1675	1675	1663	1479
503	20231017	113300	99312374	1675	1677	1677	1675	38
504	20231017	113200	99248666	1677	1676	1677	1676	6
505	20231017	113100	99238607	1676	1676	1676	1676	6
506	20231017	113000	99228551	1676	1676	1676	1676	6
507	20231017	112900	99218495	1676	1677	1677	1676	15
508	20231017	112800	99193349	1678	1677	1678	1677	140
509	20231017	112700	98958564	1677	1678	1678	1677	106
510	20231017	112600	98780799	1678	1678	1678	1678	6
511	20231017	112500	98770731	1678	1678	1678	1678	206
512	20231017	112400	98425063	1678	1679	1679	1678	6
513	20231017	112300	98414992	1679	1679	1679	1679	15
514	20231017	112200	98389807	1679	1679	1679	1679	6
515	20231017	112100	98379733	1679	1679	1679	1679	6
516	20231017	112000	98369659	1661	1679	1679	1661	7
517	20231017	111900	98357924	1679	1679	1679	1679	6
518	20231017	111800	98347850	1679	1679	1679	1679	56
519	20231017	111700	98253826	1679	1679	1679	1679	5
520	20231017	111600	98245431	1679	1679	1679	1679	6
521	20231017	111500	98235357	1679	1679	1679	1679	26
522	20231017	111400	98191703	1679	1679	1679	1679	6
523	20231017	111300	98181629	1660	1671	1680	1660	1448
524	20231017	111200	95774660	1671	1680	1680	1671	199
525	20231017	111100	95441876	1680	1680	1680	1680	5
526	20231017	111000	95433476	1680	1680	1680	1680	32
527	20231017	110900	95379716	1680	1680	1680	1680	6
528	20231017	110800	95369636	1680	1680	1680	1680	6
529	20231017	110700	95359556	1680	1680	1680	1680	6
530	20231017	110600	95349476	1680	1680	1680	1680	6
531	20231017	110500	95339396	1680	1680	1680	1680	5
532	20231017	110400	95330996	1680	1680	1680	1680	12
533	20231017	110300	95310836	1680	1680	1680	1680	5
534	20231017	110200	95302436	1680	1680	1680	1680	6
535	20231017	110100	95292356	1680	1680	1680	1680	6
536	20231017	110000	95282276	1677	1677	1677	1677	106
537	20231017	105900	95104514	1677	1677	1677	1677	5
538	20231017	105800	95096129	1677	1677	1677	1677	11
539	20231017	105700	95077682	1677	1677	1677	1677	193
540	20231017	105600	94754021	1677	1676	1677	1676	1642
541	20231017	105500	92000632	1676	1676	1676	1676	6
542	20231017	105400	91990576	1676	1676	1676	1676	5
543	20231017	105300	91982196	1676	1676	1676	1676	6
544	20231017	105200	91972140	1676	1676	1676	1676	6
545	20231017	105100	91962084	1668	1676	1676	1668	806
546	20231017	105000	90617628	1676	1677	1677	1676	29
547	20231017	104900	90569021	1677	1677	1677	1670	21
548	20231017	104800	90533908	1665	1677	1677	1665	406
549	20231017	104700	89853058	1677	1677	1677	1677	6
550	20231017	104600	89842996	1677	1677	1677	1677	6
551	20231017	104500	89832934	1677	1677	1677	1677	6
552	20231017	104400	89822872	1677	1677	1677	1677	6
553	20231017	104300	89812810	1677	1677	1677	1677	36
554	20231017	104200	89752438	1677	1677	1677	1677	15
555	20231017	104100	89727283	1676	1676	1676	1676	6
556	20231017	104000	89717227	1677	1677	1677	1677	6
557	20231017	103900	89707165	1677	1676	1677	1676	6
558	20231017	103800	89697104	1676	1676	1676	1676	169
559	20231017	103700	89413860	1676	1677	1677	1676	41
560	20231017	103600	89345141	1677	1677	1677	1677	5
561	20231017	103500	89336756	1677	1676	1677	1676	672
562	20231017	103400	88209831	1676	1671	1676	1671	2002
563	20231017	103300	84859575	1673	1673	1673	1673	6
564	20231017	103200	84849537	1674	1673	1674	1673	791
565	20231017	103100	83525443	1672	1658	1672	1658	703
566	20231017	103000	82351388	1660	1658	1660	1657	234
567	20231017	102900	81963184	1657	1658	1658	1657	40
568	20231017	102800	81896865	1657	1659	1659	1657	843
569	20231017	102700	80498361	1657	1658	1658	1657	100
570	20231017	102600	80332660	1662	1661	1662	1657	127
571	20231017	102500	80122070	1657	1658	1660	1657	400
572	20231017	102400	79459086	1657	1672	1672	1657	372
573	20231017	102300	78839556	1670	1670	1670	1670	0
574	20231017	102200	78839556	1670	1670	1670	1670	4
575	20231017	102100	78832876	1671	1671	1671	1671	200
576	20231017	102000	78498676	1671	1671	1671	1671	319
577	20231017	101900	77965627	1657	1673	1673	1657	1100
578	20231017	101800	76140457	1673	1673	1673	1673	12
579	20231017	101700	76120381	1673	1674	1674	1673	111
580	20231017	101600	75934579	1674	1674	1674	1674	15
581	20231017	101500	75909469	1674	1668	1676	1668	2211
582	20231017	101400	72209830	1659	1660	1660	1659	500
583	20231017	101300	71380311	1657	1659	1659	1657	500
584	20231017	101200	70551479	1658	1670	1670	1654	1000
585	20231017	101100	68890601	1676	1676	1676	1676	0
586	20231017	101000	68890601	1676	1676	1676	1676	1
587	20231017	100900	68888925	1676	1676	1676	1676	1
588	20231017	100800	68887249	1676	1676	1676	1676	1
589	20231017	100700	68885573	1677	1677	1677	1677	3
590	20231017	100600	68880542	1677	1677	1677	1677	0
591	20231017	100500	68880542	1677	1677	1677	1677	0
592	20231017	100400	68880542	1677	1677	1677	1677	406
593	20231017	100300	68199680	1678	1678	1678	1678	29
594	20231017	100200	68151018	1678	1678	1678	1678	308
595	20231017	100100	67634194	1678	1682	1682	1678	505
596	20231017	100000	66784804	1678	1677	1678	1677	2009
597	20231017	095900	63415702	1683	1683	1683	1683	0
598	20231017	095800	63415702	1683	1683	1683	1683	8
599	20231017	095700	63402238	1683	1683	1683	1683	0
600	20231017	095600	63402238	1683	1683	1683	1683	0
601	20231017	095500	63402238	1683	1683	1683	1683	1
602	20231017	095400	63400555	1666	1682	1682	1666	1500
603	20231017	095300	60881259	1681	1681	1681	1681	0
604	20231017	095200	60881259	1681	1681	1681	1681	326
605	20231017	095100	60333253	1681	1681	1681	1681	1
606	20231017	095000	60331572	1681	1681	1681	1681	0
607	20231017	094900	60331572	1681	1681	1681	1681	70
608	20231017	094800	60213902	1683	1683	1683	1683	9
609	20231017	094700	60198755	1684	1684	1684	1681	3
610	20231017	094600	60193706	1684	1683	1684	1683	21
611	20231017	094500	60158352	1684	1684	1684	1684	3
612	20231017	094400	60153300	1684	1684	1684	1683	1238
613	20231017	094300	58068602	1683	1683	1683	1683	461
614	20231017	094200	57292739	1683	1683	1683	1683	799
615	20231017	094100	55948022	1683	1683	1683	1683	40
616	20231017	094000	55880702	1684	1684	1684	1684	132
617	20231017	093900	55658414	1684	1684	1684	1684	19
618	20231017	093800	55626418	1684	1684	1684	1684	1
619	20231017	093700	55624734	1684	1684	1684	1684	0
620	20231017	093600	55624734	1684	1684	1684	1684	622
621	20231017	093500	54577286	1684	1684	1684	1684	2
622	20231017	093400	54573918	1684	1684	1684	1684	60
623	20231017	093300	54472878	1684	1685	1685	1684	64
624	20231017	093200	54365073	1690	1691	1691	1690	69
625	20231017	093100	54248395	1691	1691	1691	1691	2
626	20231017	093000	54245013	1691	1690	1691	1690	1889
627	20231017	092900	51051329	1690	1690	1690	1690	5
628	20231017	092800	51042879	1692	1692	1692	1692	0
629	20231017	092700	51042879	1692	1686	1692	1686	1777
630	20231017	092600	48042398	1686	1686	1686	1685	276
631	20231017	092500	47577063	1686	1686	1686	1686	500
632	20231017	092400	46734063	1688	1686	1688	1686	1041
633	20231017	092300	44978105	1686	1686	1686	1686	1180
634	20231017	092200	42988625	1686	1685	1686	1685	712
635	20231017	092100	41788705	1685	1685	1685	1685	700
636	20231017	092000	40609205	1684	1680	1684	1680	1240
637	20231017	091900	38523140	1680	1675	1680	1665	1338
638	20231017	091800	36278322	1675	1653	1675	1653	1200
639	20231017	091700	34271977	1651	1651	1651	1651	10
640	20231017	091600	34255467	1647	1670	1670	1639	7600
641	20231017	091500	21629924	1670	1669	1670	1669	520
642	20231017	091400	20761544	1671	1671	1671	1671	0
643	20231017	091300	20761544	1671	1672	1672	1671	92
644	20231017	091200	20607740	1672	1675	1675	1672	2332
645	20231017	091100	16704999	1675	1675	1675	1675	2
646	20231017	091000	16701649	1677	1674	1678	1674	862
647	20231017	090900	15256524	1674	1674	1674	1674	1274
648	20231017	090800	13123848	1674	1671	1674	1671	924
649	20231017	090700	11577779	1671	1666	1671	1666	1914
650	20231017	090600	8385329	1665	1664	1666	1663	727
651	20231017	090500	7175575	1664	1662	1664	1661	730
652	20231017	090400	5962028	1661	1657	1661	1656	1272
653	20231017	090300	3851686	1656	1654	1656	1654	310
654	20231017	090200	3338627	1654	1654	1654	1653	539
655	20231017	090100	2447459	1654	1649	1654	1649	8
656	20231017	090000	2434241	1647	1638	1647	1638	1485