KissMeData/104480/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194900	296101602	1792	1792	1792	1792	3855
3	20231017	194800	296101602	1792	1792	1792	1792	0
4	20231017	194700	296101602	1792	1792	1792	1792	0
5	20231017	194600	296101602	1792	1792	1792	1792	0
6	20231017	194500	296101602	1792	1792	1792	1792	0
7	20231017	194400	296101602	1792	1792	1792	1792	0
8	20231017	194300	296101602	1792	1792	1792	1792	0
9	20231017	194200	296101602	1792	1792	1792	1792	0
10	20231017	194100	296101602	1792	1792	1792	1792	0
11	20231017	194000	296101602	1792	1792	1792	1792	0
12	20231017	193900	296101602	1792	1792	1792	1792	0
13	20231017	193800	296101602	1792	1792	1792	1792	0
14	20231017	193700	296101602	1792	1792	1792	1792	0
15	20231017	193600	296101602	1792	1792	1792	1792	0
16	20231017	193500	296101602	1792	1792	1792	1792	0
17	20231017	193400	296101602	1792	1792	1792	1792	0
18	20231017	193300	296101602	1792	1792	1792	1792	0
19	20231017	193200	296101602	1792	1792	1792	1792	0
20	20231017	193100	296101602	1792	1792	1792	1792	0
21	20231017	193000	296101602	1792	1792	1792	1792	0
22	20231017	192900	296101602	1792	1792	1792	1792	0
23	20231017	192800	296101602	1792	1792	1792	1792	0
24	20231017	192700	296101602	1792	1792	1792	1792	0
25	20231017	192600	296101602	1792	1792	1792	1792	0
26	20231017	192500	296101602	1792	1792	1792	1792	0
27	20231017	192400	296101602	1792	1792	1792	1792	0
28	20231017	192300	296101602	1792	1792	1792	1792	0
29	20231017	192200	296101602	1792	1792	1792	1792	0
30	20231017	192100	296101602	1792	1792	1792	1792	0
31	20231017	192000	296101602	1792	1792	1792	1792	0
32	20231017	191900	296101602	1792	1792	1792	1792	3855
33	20231017	191800	296101602	1792	1792	1792	1792	0
34	20231017	191700	296101602	1792	1792	1792	1792	0
35	20231017	191600	296101602	1792	1792	1792	1792	0
36	20231017	191500	296101602	1792	1792	1792	1792	0
37	20231017	191400	296101602	1792	1792	1792	1792	0
38	20231017	191300	296101602	1792	1792	1792	1792	0
39	20231017	191200	296101602	1792	1792	1792	1792	0
40	20231017	191100	296101602	1792	1792	1792	1792	0
41	20231017	191000	296101602	1792	1792	1792	1792	0
42	20231017	190900	296101602	1792	1792	1792	1792	0
43	20231017	190800	296101602	1792	1792	1792	1792	0
44	20231017	190700	296101602	1792	1792	1792	1792	0
45	20231017	190600	296101602	1792	1792	1792	1792	0
46	20231017	190500	296101602	1792	1792	1792	1792	0
47	20231017	190400	296101602	1792	1792	1792	1792	0
48	20231017	190300	296101602	1792	1792	1792	1792	0
49	20231017	190200	296101602	1792	1792	1792	1792	0
50	20231017	190100	296101602	1792	1792	1792	1792	0
51	20231017	190000	296101602	1792	1792	1792	1792	0
52	20231017	185900	296101602	1792	1792	1792	1792	0
53	20231017	185800	296101602	1792	1792	1792	1792	0
54	20231017	185700	296101602	1792	1792	1792	1792	0
55	20231017	185600	296101602	1792	1792	1792	1792	0
56	20231017	185500	296101602	1792	1792	1792	1792	0
57	20231017	185400	296101602	1792	1792	1792	1792	0
58	20231017	185300	296101602	1792	1792	1792	1792	0
59	20231017	185200	296101602	1792	1792	1792	1792	0
60	20231017	185100	296101602	1792	1792	1792	1792	0
61	20231017	185000	296101602	1792	1792	1792	1792	0
62	20231017	184900	296101602	1792	1792	1792	1792	3855
63	20231017	184800	296101602	1792	1792	1792	1792	0
64	20231017	184700	296101602	1792	1792	1792	1792	0
65	20231017	184600	296101602	1792	1792	1792	1792	0
66	20231017	184500	296101602	1792	1792	1792	1792	0
67	20231017	184400	296101602	1792	1792	1792	1792	0
68	20231017	184300	296101602	1792	1792	1792	1792	0
69	20231017	184200	296101602	1792	1792	1792	1792	0
70	20231017	184100	296101602	1792	1792	1792	1792	0
71	20231017	184000	296101602	1792	1792	1792	1792	0
72	20231017	183900	296101602	1792	1792	1792	1792	0
73	20231017	183800	296101602	1792	1792	1792	1792	0
74	20231017	183700	296101602	1792	1792	1792	1792	0
75	20231017	183600	296101602	1792	1792	1792	1792	0
76	20231017	183500	296101602	1792	1792	1792	1792	0
77	20231017	183400	296101602	1792	1792	1792	1792	0
78	20231017	183300	296101602	1792	1792	1792	1792	0
79	20231017	183200	296101602	1792	1792	1792	1792	0
80	20231017	183100	296101602	1792	1792	1792	1792	0
81	20231017	183000	296101602	1792	1792	1792	1792	0
82	20231017	182900	296101602	1792	1792	1792	1792	0
83	20231017	182800	296101602	1792	1792	1792	1792	0
84	20231017	182700	296101602	1792	1792	1792	1792	0
85	20231017	182600	296101602	1792	1792	1792	1792	0
86	20231017	182500	296101602	1792	1792	1792	1792	0
87	20231017	182400	296101602	1792	1792	1792	1792	0
88	20231017	182300	296101602	1792	1792	1792	1792	0
89	20231017	182200	296101602	1792	1792	1792	1792	0
90	20231017	182100	296101602	1792	1792	1792	1792	0
91	20231017	182000	296101602	1792	1792	1792	1792	0
92	20231017	181900	296101602	1792	1792	1792	1792	3855
93	20231017	181800	296101602	1792	1792	1792	1792	0
94	20231017	181700	296101602	1792	1792	1792	1792	0
95	20231017	181600	296101602	1792	1792	1792	1792	0
96	20231017	181500	296101602	1792	1792	1792	1792	0
97	20231017	181400	296101602	1792	1792	1792	1792	0
98	20231017	181300	296101602	1792	1792	1792	1792	0
99	20231017	181200	296101602	1792	1792	1792	1792	0
100	20231017	181100	296101602	1792	1792	1792	1792	0
101	20231017	181000	296101602	1792	1792	1792	1792	0
102	20231017	180900	296101602	1792	1792	1792	1792	0
103	20231017	180800	296101602	1792	1792	1792	1792	0
104	20231017	180700	296101602	1792	1792	1792	1792	0
105	20231017	180600	296101602	1792	1792	1792	1792	0
106	20231017	180500	296101602	1792	1792	1792	1792	0
107	20231017	180400	296101602	1792	1792	1792	1792	0
108	20231017	180300	296101602	1792	1792	1792	1792	0
109	20231017	180200	296101602	1792	1792	1792	1792	0
110	20231017	180100	296101602	1792	1792	1792	1792	0
111	20231017	180000	296101602	1792	1792	1792	1792	0
112	20231017	175900	296101602	1792	1792	1792	1792	0
113	20231017	175800	296101602	1792	1792	1792	1792	0
114	20231017	175700	296101602	1792	1792	1792	1792	0
115	20231017	175600	296101602	1792	1792	1792	1792	0
116	20231017	175500	296101602	1792	1792	1792	1792	0
117	20231017	175400	296101602	1792	1792	1792	1792	0
118	20231017	175300	296101602	1792	1792	1792	1792	0
119	20231017	175200	296101602	1792	1792	1792	1792	0
120	20231017	175100	296101602	1792	1792	1792	1792	0
121	20231017	175000	296101602	1792	1792	1792	1792	0
122	20231017	174900	296101602	1792	1792	1792	1792	3855
123	20231017	174800	296101602	1792	1792	1792	1792	0
124	20231017	174700	296101602	1792	1792	1792	1792	0
125	20231017	174600	296101602	1792	1792	1792	1792	0
126	20231017	174500	296101602	1792	1792	1792	1792	0
127	20231017	174400	296101602	1792	1792	1792	1792	0
128	20231017	174300	296101602	1792	1792	1792	1792	0
129	20231017	174200	296101602	1792	1792	1792	1792	0
130	20231017	174100	296101602	1792	1792	1792	1792	0
131	20231017	174000	296101602	1792	1792	1792	1792	0
132	20231017	173900	296101602	1792	1792	1792	1792	0
133	20231017	173800	296101602	1792	1792	1792	1792	0
134	20231017	173700	296101602	1792	1792	1792	1792	0
135	20231017	173600	296101602	1792	1792	1792	1792	0
136	20231017	173500	296101602	1792	1792	1792	1792	0
137	20231017	173400	296101602	1792	1792	1792	1792	0
138	20231017	173300	296101602	1792	1792	1792	1792	0
139	20231017	173200	296101602	1792	1792	1792	1792	0
140	20231017	173100	296101602	1792	1792	1792	1792	0
141	20231017	173000	296101602	1792	1792	1792	1792	0
142	20231017	172900	296101602	1792	1792	1792	1792	0
143	20231017	172800	296101602	1792	1792	1792	1792	0
144	20231017	172700	296101602	1792	1792	1792	1792	0
145	20231017	172600	296101602	1792	1792	1792	1792	0
146	20231017	172500	296101602	1792	1792	1792	1792	0
147	20231017	172400	296101602	1792	1792	1792	1792	0
148	20231017	172300	296101602	1792	1792	1792	1792	0
149	20231017	172200	296101602	1792	1792	1792	1792	0
150	20231017	172100	296101602	1792	1792	1792	1792	0
151	20231017	172000	296101602	1792	1792	1792	1792	0
152	20231017	171900	296101602	1792	1792	1792	1792	3855
153	20231017	171800	296101602	1792	1792	1792	1792	0
154	20231017	171700	296101602	1792	1792	1792	1792	0
155	20231017	171600	296101602	1792	1792	1792	1792	0
156	20231017	171500	296101602	1792	1792	1792	1792	0
157	20231017	171400	296101602	1792	1792	1792	1792	0
158	20231017	171300	296101602	1792	1792	1792	1792	0
159	20231017	171200	296101602	1792	1792	1792	1792	0
160	20231017	171100	296101602	1792	1792	1792	1792	0
161	20231017	171000	296101602	1792	1792	1792	1792	0
162	20231017	170900	296101602	1792	1792	1792	1792	0
163	20231017	170800	296101602	1792	1792	1792	1792	0
164	20231017	170700	296101602	1792	1792	1792	1792	0
165	20231017	170600	296101602	1792	1792	1792	1792	0
166	20231017	170500	296101602	1792	1792	1792	1792	0
167	20231017	170400	296101602	1792	1792	1792	1792	0
168	20231017	170300	296101602	1792	1792	1792	1792	0
169	20231017	170200	296101602	1792	1792	1792	1792	0
170	20231017	170100	296101602	1792	1792	1792	1792	0
171	20231017	170000	296101602	1792	1792	1792	1792	0
172	20231017	165900	296101602	1792	1792	1792	1792	0
173	20231017	165800	296101602	1792	1792	1792	1792	0
174	20231017	165700	296101602	1792	1792	1792	1792	0
175	20231017	165600	296101602	1792	1792	1792	1792	0
176	20231017	165500	296101602	1792	1792	1792	1792	0
177	20231017	165400	296101602	1792	1792	1792	1792	0
178	20231017	165300	296101602	1792	1792	1792	1792	0
179	20231017	165200	296101602	1792	1792	1792	1792	0
180	20231017	165100	296101602	1792	1792	1792	1792	0
181	20231017	165000	296101602	1792	1792	1792	1792	0
182	20231017	164900	296101602	1792	1792	1792	1792	3855
183	20231017	164800	296101602	1792	1792	1792	1792	0
184	20231017	164700	296101602	1792	1792	1792	1792	0
185	20231017	164600	296101602	1792	1792	1792	1792	0
186	20231017	164500	296101602	1792	1792	1792	1792	0
187	20231017	164400	296101602	1792	1792	1792	1792	0
188	20231017	164300	296101602	1792	1792	1792	1792	0
189	20231017	164200	296101602	1792	1792	1792	1792	0
190	20231017	164100	296101602	1792	1792	1792	1792	0
191	20231017	164000	296101602	1792	1792	1792	1792	0
192	20231017	163900	296101602	1792	1792	1792	1792	0
193	20231017	163800	296101602	1792	1792	1792	1792	0
194	20231017	163700	296101602	1792	1792	1792	1792	0
195	20231017	163600	296101602	1792	1792	1792	1792	0
196	20231017	163500	296101602	1792	1792	1792	1792	0
197	20231017	163400	296101602	1792	1792	1792	1792	0
198	20231017	163300	296101602	1792	1792	1792	1792	0
199	20231017	163200	296101602	1792	1792	1792	1792	0
200	20231017	163100	296101602	1792	1792	1792	1792	0
201	20231017	163000	296101602	1792	1792	1792	1792	0
202	20231017	162900	296101602	1792	1792	1792	1792	0
203	20231017	162800	296101602	1792	1792	1792	1792	0
204	20231017	162700	296101602	1792	1792	1792	1792	0
205	20231017	162600	296101602	1792	1792	1792	1792	0
206	20231017	162500	296101602	1792	1792	1792	1792	0
207	20231017	162400	296101602	1792	1792	1792	1792	0
208	20231017	162300	296101602	1792	1792	1792	1792	0
209	20231017	162200	296101602	1792	1792	1792	1792	0
210	20231017	162100	296101602	1792	1792	1792	1792	0
211	20231017	162000	296101602	1792	1792	1792	1792	0
212	20231017	161900	296101602	1792	1792	1792	1792	3855
213	20231017	161800	296101602	1792	1792	1792	1792	0
214	20231017	161700	296101602	1792	1792	1792	1792	0
215	20231017	161600	296101602	1792	1792	1792	1792	0
216	20231017	161500	296101602	1792	1792	1792	1792	0
217	20231017	161400	296101602	1792	1792	1792	1792	0
218	20231017	161300	296101602	1792	1792	1792	1792	0
219	20231017	161200	296101602	1792	1792	1792	1792	0
220	20231017	161100	296101602	1792	1792	1792	1792	0
221	20231017	161000	296101602	1792	1792	1792	1792	0
222	20231017	160900	296101602	1792	1792	1792	1792	0
223	20231017	160800	296101602	1792	1792	1792	1792	0
224	20231017	160700	296101602	1792	1792	1792	1792	0
225	20231017	160600	296101602	1792	1792	1792	1792	0
226	20231017	160500	296101602	1792	1792	1792	1792	0
227	20231017	160400	296101602	1792	1792	1792	1792	0
228	20231017	160300	296101602	1792	1792	1792	1792	0
229	20231017	160200	296101602	1792	1792	1792	1792	0
230	20231017	160100	296101602	1792	1792	1792	1792	0
231	20231017	160000	296101602	1792	1792	1792	1792	0
232	20231017	155900	296101602	1792	1792	1792	1792	0
233	20231017	155800	296101602	1792	1792	1792	1792	0
234	20231017	155700	296101602	1792	1792	1792	1792	0
235	20231017	155600	296101602	1792	1792	1792	1792	0
236	20231017	155500	296101602	1792	1792	1792	1792	0
237	20231017	155400	296101602	1792	1792	1792	1792	0
238	20231017	155300	296101602	1792	1792	1792	1792	0
239	20231017	155200	296101602	1792	1792	1792	1792	0
240	20231017	155100	296101602	1792	1792	1792	1792	0
241	20231017	155000	296101602	1792	1792	1792	1792	0
242	20231017	154900	296101602	1792	1792	1792	1792	3855
243	20231017	154800	296101602	1792	1792	1792	1792	0
244	20231017	154700	296101602	1792	1792	1792	1792	0
245	20231017	154600	296101602	1792	1792	1792	1792	0
246	20231017	154500	296101602	1792	1792	1792	1792	0
247	20231017	154400	296101602	1792	1792	1792	1792	0
248	20231017	154300	296101602	1792	1792	1792	1792	0
249	20231017	154200	296101602	1792	1792	1792	1792	0
250	20231017	154100	296101602	1792	1792	1792	1792	0
251	20231017	154000	296101602	1792	1792	1792	1792	0
252	20231017	153900	296101602	1792	1792	1792	1792	0
253	20231017	153800	296101602	1792	1792	1792	1792	0
254	20231017	153700	296101602	1792	1792	1792	1792	0
255	20231017	153600	296101602	1792	1792	1792	1792	0
256	20231017	153500	296101602	1792	1792	1792	1792	0
257	20231017	153400	296101602	1792	1792	1792	1792	0
258	20231017	153300	296101602	1792	1792	1792	1792	0
259	20231017	153200	296101602	1792	1792	1792	1792	0
260	20231017	153100	296101602	1792	1792	1792	1792	0
261	20231017	153000	296101602	1792	1792	1792	1792	3855
262	20231017	152900	289193442	1791	1791	1791	1791	0
263	20231017	152800	289193442	1791	1791	1791	1791	0
264	20231017	152700	289193442	1791	1791	1791	1791	0
265	20231017	152600	289193442	1791	1791	1791	1791	0
266	20231017	152500	289193442	1791	1791	1791	1791	0
267	20231017	152400	289193442	1791	1791	1791	1791	0
268	20231017	152300	289193442	1791	1791	1791	1791	0
269	20231017	152200	289193442	1791	1791	1791	1791	0
270	20231017	152100	289193442	1791	1791	1791	1791	0
271	20231017	152000	289193442	1791	1791	1791	1791	0
272	20231017	151900	289193442	1791	1791	1791	1791	0
273	20231017	151800	289193442	1791	1791	1791	1791	1
274	20231017	151700	289191651	1784	1784	1784	1784	68
275	20231017	151600	289070339	1783	1785	1785	1783	200
276	20231017	151500	288713511	1791	1791	1791	1791	0
277	20231017	151400	288713511	1791	1790	1791	1790	117
278	20231017	151300	288504059	1790	1790	1790	1790	103
279	20231017	151200	288319689	1790	1790	1790	1790	103
280	20231017	151100	288135319	1790	1790	1790	1790	15
281	20231017	151000	288108469	1785	1790	1790	1785	410
282	20231017	150900	287376134	1790	1790	1790	1790	103
283	20231017	150800	287191764	1790	1790	1790	1785	104
284	20231017	150700	287005609	1790	1790	1790	1790	50
285	20231017	150600	286916109	1790	1790	1790	1790	103
286	20231017	150500	286731739	1790	1783	1790	1783	1446
287	20231017	150400	284153150	1783	1783	1783	1783	989
288	20231017	150300	282389763	1788	1789	1789	1788	103
289	20231017	150200	282205546	1790	1790	1790	1790	50
290	20231017	150100	282116046	1790	1790	1790	1790	103
291	20231017	150000	281931676	1790	1790	1790	1790	103
292	20231017	145900	281747306	1790	1790	1790	1790	53
293	20231017	145800	281652436	1790	1790	1790	1790	103
294	20231017	145700	281468066	1790	1790	1790	1790	103
295	20231017	145600	281283696	1791	1791	1791	1791	107
296	20231017	145500	281092059	1791	1791	1791	1791	107
297	20231017	145400	280900422	1791	1791	1791	1791	103
298	20231017	145300	280715949	1783	1791	1791	1783	245
299	20231017	145200	280278290	1791	1791	1791	1791	103
300	20231017	145100	280093817	1791	1791	1791	1791	0
301	20231017	145000	280093817	1791	1791	1791	1791	0
302	20231017	144900	280093817	1791	1782	1791	1782	209
303	20231017	144800	279719700	1790	1790	1790	1790	203
304	20231017	144700	279356330	1790	1790	1790	1790	0
305	20231017	144600	279356330	1790	1790	1791	1790	973
306	20231017	144500	277614629	1791	1791	1791	1789	822
307	20231017	144400	276143097	1791	1791	1791	1791	103
308	20231017	144300	275958624	1791	1791	1791	1791	50
309	20231017	144200	275869074	1791	1791	1791	1791	53
310	20231017	144100	275774151	1791	1791	1791	1791	104
311	20231017	144000	275587887	1781	1791	1791	1781	2004
312	20231017	143900	272017733	1791	1791	1791	1791	100
313	20231017	143800	271838633	1790	1783	1790	1783	758
314	20231017	143700	270484589	1783	1783	1783	1783	94
315	20231017	143600	270316987	1783	1783	1783	1783	98
316	20231017	143500	270142253	1783	1783	1783	1783	63
317	20231017	143400	270029924	1783	1783	1783	1783	126
318	20231017	143300	269805266	1783	1783	1783	1783	63
319	20231017	143200	269692937	1783	1780	1783	1780	150
320	20231017	143100	269425841	1780	1780	1780	1780	0
321	20231017	143000	269425841	1780	1780	1780	1780	1
322	20231017	142900	269424061	1779	1779	1779	1779	50
323	20231017	142800	269335111	1779	1779	1779	1779	0
324	20231017	142700	269335111	1779	1779	1779	1779	74
325	20231017	142600	269203465	1779	1779	1779	1779	0
326	20231017	142500	269203465	1779	1779	1779	1779	0
327	20231017	142400	269203465	1779	1779	1779	1779	0
328	20231017	142300	269203465	1779	1779	1779	1779	1
329	20231017	142200	269201686	1779	1779	1779	1779	0
330	20231017	142100	269201686	1779	1779	1779	1779	1353
331	20231017	142000	266794699	1779	1779	1779	1779	10
332	20231017	141900	266776909	1779	1779	1779	1779	0
333	20231017	141800	266776909	1779	1779	1779	1779	0
334	20231017	141700	266776909	1779	1779	1779	1779	0
335	20231017	141600	266776909	1779	1779	1779	1779	3
336	20231017	141500	266771572	1780	1780	1780	1780	174
337	20231017	141400	266461852	1780	1780	1780	1780	0
338	20231017	141300	266461852	1780	1780	1780	1780	307
339	20231017	141200	265915392	1780	1780	1780	1780	57
340	20231017	141100	265813932	1780	1780	1780	1780	0
341	20231017	141000	265813932	1780	1780	1780	1780	0
342	20231017	140900	265813932	1780	1780	1780	1780	0
343	20231017	140800	265813932	1780	1780	1780	1780	0
344	20231017	140700	265813932	1780	1780	1780	1780	0
345	20231017	140600	265813932	1780	1780	1780	1780	1
346	20231017	140500	265812152	1780	1780	1780	1780	2
347	20231017	140400	265808592	1780	1782	1782	1780	1962
348	20231017	140300	262313704	1782	1782	1782	1782	0
349	20231017	140200	262313704	1782	1782	1782	1782	0
350	20231017	140100	262313704	1782	1782	1782	1782	0
351	20231017	140000	262313704	1782	1782	1782	1782	0
352	20231017	135900	262313704	1782	1782	1782	1782	86
353	20231017	135800	262160452	1782	1785	1785	1782	1593
354	20231017	135700	259317753	1786	1787	1787	1786	1474
355	20231017	135600	256684494	1787	1787	1787	1787	4
356	20231017	135500	256677346	1787	1788	1788	1787	85
357	20231017	135400	256525368	1788	1788	1789	1788	47
358	20231017	135300	256441292	1791	1791	1791	1788	166
359	20231017	135200	256143995	1788	1788	1788	1788	5
360	20231017	135100	256135055	1789	1789	1789	1789	0
361	20231017	135000	256135055	1789	1789	1789	1789	163
362	20231017	134900	255843448	1788	1788	1788	1788	0
363	20231017	134800	255843448	1788	1788	1788	1788	0
364	20231017	134700	255843448	1788	1788	1788	1788	21
365	20231017	134600	255805900	1789	1790	1790	1789	883
366	20231017	134500	254225423	1790	1790	1790	1790	6
367	20231017	134400	254214683	1790	1790	1791	1790	89
368	20231017	134300	254055290	1790	1790	1791	1790	86
369	20231017	134200	253901270	1790	1790	1790	1790	6
370	20231017	134100	253890530	1791	1791	1791	1791	93
371	20231017	134000	253723967	1791	1791	1791	1791	80
372	20231017	133900	253580687	1790	1790	1790	1790	5
373	20231017	133800	253571737	1791	1790	1791	1790	89
374	20231017	133700	253412344	1790	1790	1791	1790	86
375	20231017	133600	253258324	1790	1791	1791	1790	89
376	20231017	133500	253098931	1791	1791	1791	1791	0
377	20231017	133400	253098931	1791	1790	1791	1790	84
378	20231017	133300	252948491	1790	1791	1791	1790	98
379	20231017	133200	252772976	1791	1791	1791	1791	12
380	20231017	133100	252751484	1792	1792	1792	1792	243
381	20231017	133000	252316028	1792	1792	1792	1792	80
382	20231017	132900	252172668	1792	1792	1792	1792	90
383	20231017	132800	252011388	1792	1792	1792	1792	0
384	20231017	132700	252011388	1792	1792	1792	1792	80
385	20231017	132600	251868028	1791	1792	1792	1791	183
386	20231017	132500	251540192	1792	1792	1792	1792	0
387	20231017	132400	251540192	1792	1792	1792	1792	80
388	20231017	132300	251396832	1792	1792	1792	1792	103
389	20231017	132200	251212256	1792	1792	1792	1792	0
390	20231017	132100	251212256	1792	1792	1792	1792	80
391	20231017	132000	251068896	1792	1792	1792	1792	83
392	20231017	131900	250920160	1792	1792	1792	1792	0
393	20231017	131800	250920160	1792	1792	1792	1792	80
394	20231017	131700	250776800	1792	1792	1792	1792	83
395	20231017	131600	250628064	1792	1792	1792	1792	0
396	20231017	131500	250628064	1792	1792	1792	1792	163
397	20231017	131400	250335968	1792	1792	1792	1792	0
398	20231017	131300	250335968	1792	1792	1792	1792	0
399	20231017	131200	250335968	1792	1792	1792	1792	183
400	20231017	131100	250008032	1792	1792	1792	1792	0
401	20231017	131000	250008032	1792	1792	1792	1792	4
402	20231017	130900	250000864	1792	1792	1792	1792	163
403	20231017	130800	249708768	1792	1792	1792	1792	0
404	20231017	130700	249708768	1792	1792	1792	1792	0
405	20231017	130600	249708768	1792	1792	1792	1792	164
406	20231017	130500	249414880	1791	1791	1791	1791	7
407	20231017	130400	249402343	1791	1791	1791	1791	286
408	20231017	130300	248890117	1789	1789	1789	1789	163
409	20231017	130200	248598510	1789	1789	1789	1789	0
410	20231017	130100	248598510	1789	1789	1789	1789	0
411	20231017	130000	248598510	1789	1789	1789	1789	198
412	20231017	125900	248244288	1789	1789	1789	1789	0
413	20231017	125800	248244288	1789	1789	1789	1789	0
414	20231017	125700	248244288	1789	1789	1789	1789	163
415	20231017	125600	247952681	1788	1788	1788	1788	0
416	20231017	125500	247952681	1788	1788	1788	1788	242
417	20231017	125400	247519985	1788	1788	1788	1788	0
418	20231017	125300	247519985	1788	1788	1788	1788	1
419	20231017	125200	247518197	1788	1788	1788	1788	10
420	20231017	125100	247500317	1788	1788	1788	1788	0
421	20231017	125000	247500317	1788	1788	1788	1788	0
422	20231017	124900	247500317	1788	1788	1788	1788	0
423	20231017	124800	247500317	1788	1788	1788	1788	5
424	20231017	124700	247491377	1788	1790	1790	1788	2061
425	20231017	124600	243804269	1791	1791	1791	1791	1
426	20231017	124500	243802478	1789	1789	1789	1789	0
427	20231017	124400	243802478	1789	1789	1789	1789	0
428	20231017	124300	243802478	1789	1791	1791	1789	781
429	20231017	124200	242404583	1791	1791	1791	1791	0
430	20231017	124100	242404583	1791	1791	1791	1790	231
431	20231017	124000	241990959	1790	1790	1790	1790	500
432	20231017	123900	241095959	1790	1790	1790	1790	0
433	20231017	123800	241095959	1790	1790	1790	1790	0
434	20231017	123700	241095959	1790	1791	1791	1790	1066
435	20231017	123600	239187564	1791	1791	1791	1791	93
436	20231017	123500	239021001	1791	1791	1791	1791	0
437	20231017	123400	239021001	1791	1791	1791	1791	0
438	20231017	123300	239021001	1791	1791	1791	1791	0
439	20231017	123200	239021001	1791	1791	1791	1791	0
440	20231017	123100	239021001	1791	1792	1792	1791	122
441	20231017	123000	238802498	1791	1791	1791	1791	158
442	20231017	122900	238519520	1792	1792	1792	1792	10
443	20231017	122800	238501600	1792	1792	1792	1792	0
444	20231017	122700	238501600	1792	1792	1792	1792	0
445	20231017	122600	238501600	1792	1792	1792	1792	0
446	20231017	122500	238501600	1792	1795	1795	1792	861
447	20231017	122400	236958439	1795	1795	1795	1795	0
448	20231017	122300	236958439	1795	1795	1795	1795	34
449	20231017	122200	236897409	1795	1795	1795	1795	252
450	20231017	122100	236445069	1795	1795	1795	1795	0
451	20231017	122000	236445069	1795	1795	1795	1795	0
452	20231017	121900	236445069	1795	1795	1795	1795	0
453	20231017	121800	236445069	1795	1795	1795	1795	130
454	20231017	121700	236211719	1795	1795	1795	1795	139
455	20231017	121600	235962214	1787	1787	1787	1787	0
456	20231017	121500	235962214	1787	1787	1787	1787	0
457	20231017	121400	235962214	1787	1787	1787	1787	0
458	20231017	121300	235962214	1787	1787	1787	1787	1
459	20231017	121200	235960427	1795	1795	1795	1795	0
460	20231017	121100	235960427	1795	1795	1795	1795	0
461	20231017	121000	235960427	1795	1787	1795	1787	515
462	20231017	120900	235040114	1787	1788	1788	1787	670
463	20231017	120800	233842749	1788	1788	1788	1788	432
464	20231017	120700	233070333	1788	1788	1788	1788	100
465	20231017	120600	232891533	1788	1787	1788	1787	4
466	20231017	120500	232884383	1787	1788	1788	1787	260
467	20231017	120400	232419567	1788	1790	1791	1788	877
468	20231017	120300	230849225	1795	1795	1795	1795	230
469	20231017	120200	230436375	1795	1795	1795	1795	0
470	20231017	120100	230436375	1795	1795	1795	1795	0
471	20231017	120000	230436375	1795	1795	1795	1795	0
472	20231017	115900	230436375	1795	1795	1795	1795	0
473	20231017	115800	230436375	1795	1795	1795	1795	0
474	20231017	115700	230436375	1795	1795	1795	1795	5
475	20231017	115600	230427400	1795	1795	1795	1795	0
476	20231017	115500	230427400	1795	1795	1795	1795	262
477	20231017	115400	229957110	1795	1795	1795	1795	56
478	20231017	115300	229856590	1795	1795	1795	1795	1
479	20231017	115200	229854795	1795	1795	1795	1795	0
480	20231017	115100	229854795	1795	1795	1795	1795	0
481	20231017	115000	229854795	1795	1795	1795	1795	0
482	20231017	114900	229854795	1795	1795	1795	1795	100
483	20231017	114800	229675295	1795	1795	1795	1795	0
484	20231017	114700	229675295	1795	1795	1795	1795	230
485	20231017	114600	229262445	1795	1795	1795	1795	0
486	20231017	114500	229262445	1795	1795	1795	1795	0
487	20231017	114400	229262445	1795	1795	1795	1795	0
488	20231017	114300	229262445	1795	1795	1795	1795	0
489	20231017	114200	229262445	1795	1795	1795	1795	10
490	20231017	114100	229244495	1795	1795	1795	1795	0
491	20231017	114000	229244495	1795	1790	1795	1790	1052
492	20231017	113900	227361410	1788	1788	1788	1788	0
493	20231017	113800	227361410	1788	1788	1788	1788	0
494	20231017	113700	227361410	1788	1788	1788	1788	0
495	20231017	113600	227361410	1788	1791	1791	1788	1737
496	20231017	113500	224252396	1796	1796	1796	1796	0
497	20231017	113400	224252396	1796	1796	1796	1796	0
498	20231017	113300	224252396	1796	1796	1796	1796	2
499	20231017	113200	224248804	1790	1790	1790	1790	0
500	20231017	113100	224248804	1790	1790	1790	1790	0
501	20231017	113000	224248804	1790	1791	1791	1790	500
502	20231017	112900	223353542	1790	1796	1796	1790	2139
503	20231017	112800	219522183	1796	1796	1796	1796	0
504	20231017	112700	219522183	1796	1796	1796	1796	5029
505	20231017	112600	210490099	1796	1796	1796	1796	11
506	20231017	112500	210470343	1796	1796	1796	1796	0
507	20231017	112400	210470343	1796	1796	1796	1796	139
508	20231017	112300	210220699	1792	1792	1792	1792	0
509	20231017	112200	210220699	1792	1792	1792	1792	22
510	20231017	112100	210181275	1795	1795	1795	1795	10
511	20231017	112000	210163325	1795	1795	1795	1795	48
512	20231017	111900	210077165	1795	1795	1795	1795	13
513	20231017	111800	210053830	1796	1796	1796	1796	353
514	20231017	111700	209419842	1796	1796	1796	1796	10
515	20231017	111600	209401882	1796	1796	1796	1796	0
516	20231017	111500	209401882	1796	1796	1796	1796	782
517	20231017	111400	207997410	1796	1796	1796	1796	0
518	20231017	111300	207997410	1796	1796	1796	1796	0
519	20231017	111200	207997410	1796	1796	1796	1796	4
520	20231017	111100	207990226	1796	1797	1797	1796	149
521	20231017	111000	207722483	1797	1797	1797	1797	0
522	20231017	110900	207722483	1797	1797	1797	1797	20
523	20231017	110800	207686543	1797	1797	1797	1797	0
524	20231017	110700	207686543	1797	1797	1797	1797	101
525	20231017	110600	207505046	1796	1798	1798	1796	558
526	20231017	110500	206502548	1798	1798	1798	1798	0
527	20231017	110400	206502548	1798	1798	1798	1798	139
528	20231017	110300	206252626	1797	1797	1797	1797	19
529	20231017	110200	206218483	1797	1797	1797	1797	0
530	20231017	110100	206218483	1797	1797	1797	1797	0
531	20231017	110000	206218483	1797	1797	1797	1797	199
532	20231017	105900	205860880	1797	1797	1797	1797	213
533	20231017	105800	205478119	1797	1797	1797	1797	50
534	20231017	105700	205388269	1798	1798	1798	1798	417
535	20231017	105600	204638503	1798	1798	1798	1798	0
536	20231017	105500	204638503	1798	1796	1798	1796	556
537	20231017	105400	203639233	1795	1794	1795	1794	683
538	20231017	105300	202413854	1792	1792	1792	1792	0
539	20231017	105200	202413854	1792	1792	1792	1792	0
540	20231017	105100	202413854	1792	1792	1792	1792	1317
541	20231017	105000	200053790	1792	1792	1792	1792	0
542	20231017	104900	200053790	1792	1792	1792	1792	600
543	20231017	104800	198978590	1792	1791	1792	1791	932
544	20231017	104700	197309306	1792	1792	1792	1792	11
545	20231017	104600	197289594	1786	1786	1786	1786	0
546	20231017	104500	197289594	1786	1786	1786	1786	0
547	20231017	104400	197289594	1786	1786	1786	1786	0
548	20231017	104300	197289594	1786	1786	1786	1786	0
549	20231017	104200	197289594	1786	1786	1786	1786	0
550	20231017	104100	197289594	1786	1787	1787	1786	1400
551	20231017	104000	194788194	1790	1790	1790	1790	0
552	20231017	103900	194788194	1790	1790	1790	1790	940
553	20231017	103800	193105594	1790	1792	1792	1790	1556
554	20231017	103700	190318401	1791	1791	1791	1791	0
555	20231017	103600	190318401	1791	1791	1791	1791	100
556	20231017	103500	190139301	1793	1794	1794	1793	1340
557	20231017	103400	187736043	1794	1794	1794	1794	349
558	20231017	103300	187109937	1795	1794	1795	1794	61
559	20231017	103200	187000472	1795	1795	1795	1795	139
560	20231017	103100	186750967	1795	1795	1795	1795	0
561	20231017	103000	186750967	1795	1795	1795	1795	0
562	20231017	102900	186750967	1795	1794	1795	1794	370
563	20231017	102800	186086818	1794	1795	1795	1794	877
564	20231017	102700	184513033	1795	1795	1795	1795	1000
565	20231017	102600	182718033	1795	1796	1797	1795	589
566	20231017	102500	181660013	1796	1797	1797	1796	326
567	20231017	102400	181074477	1797	1797	1797	1797	509
568	20231017	102300	180159804	1796	1796	1796	1796	0
569	20231017	102200	180159804	1796	1796	1796	1796	22
570	20231017	102100	180120292	1796	1796	1796	1796	7
571	20231017	102000	180107720	1796	1796	1796	1796	200
572	20231017	101900	179748520	1796	1797	1797	1796	87
573	20231017	101800	179592261	1796	1796	1796	1796	900
574	20231017	101700	177975861	1796	1796	1796	1796	10
575	20231017	101600	177957901	1796	1796	1796	1796	1278
576	20231017	101500	175662613	1796	1796	1796	1796	0
577	20231017	101400	175662613	1796	1796	1796	1796	199
578	20231017	101300	175305209	1796	1796	1796	1796	1
579	20231017	101200	175303413	1797	1796	1797	1795	961
580	20231017	101100	173578022	1797	1797	1797	1797	10
581	20231017	101000	173560052	1797	1795	1797	1795	1742
582	20231017	100900	170432460	1794	1795	1795	1794	2
583	20231017	100800	170428871	1795	1795	1795	1795	0
584	20231017	100700	170428871	1795	1795	1795	1795	0
585	20231017	100600	170428871	1795	1792	1795	1792	1718
586	20231017	100500	167349096	1792	1792	1792	1792	0
587	20231017	100400	167349096	1792	1792	1792	1792	0
588	20231017	100300	167349096	1792	1792	1792	1792	0
589	20231017	100200	167349096	1792	1792	1792	1792	0
590	20231017	100100	167349096	1792	1792	1792	1792	1100
591	20231017	100000	165377896	1792	1797	1797	1792	2359
592	20231017	095900	161150548	1798	1798	1798	1798	0
593	20231017	095800	161150548	1798	1798	1798	1798	0
594	20231017	095700	161150548	1798	1794	1798	1792	766
595	20231017	095600	159776417	1793	1792	1793	1792	892
596	20231017	095500	158177361	1793	1793	1793	1793	2
597	20231017	095400	158173775	1793	1786	1793	1786	154
598	20231017	095300	157898724	1793	1793	1793	1793	2
599	20231017	095200	157895138	1787	1788	1793	1787	2900
600	20231017	095100	152710034	1793	1793	1793	1793	0
601	20231017	095000	152710034	1793	1793	1793	1793	0
602	20231017	094900	152710034	1793	1793	1793	1793	1
603	20231017	094800	152708241	1788	1789	1789	1788	4573
604	20231017	094700	144528649	1788	1791	1791	1788	1671
605	20231017	094600	141536698	1794	1796	1798	1794	890
606	20231017	094500	139938384	1797	1800	1801	1797	418
607	20231017	094400	139187085	1799	1799	1800	1797	1026
608	20231017	094300	137341404	1799	1799	1799	1799	153
609	20231017	094200	137066157	1796	1800	1800	1796	12
610	20231017	094100	137044597	1800	1800	1800	1800	100
611	20231017	094000	136864597	1800	1799	1800	1796	126
612	20231017	093900	136637927	1799	1797	1799	1796	344
613	20231017	093800	136019433	1797	1798	1798	1796	534
614	20231017	093700	135059379	1799	1799	1799	1799	12
615	20231017	093600	135037791	1799	1800	1800	1799	442
616	20231017	093500	134242632	1800	1800	1800	1800	229
617	20231017	093400	133830432	1801	1802	1802	1801	294
618	20231017	093300	133300937	1802	1802	1802	1802	1
619	20231017	093200	133299135	1801	1802	1802	1801	23
620	20231017	093100	133257707	1801	1801	1801	1800	50
621	20231017	093000	133167687	1802	1801	1802	1801	101
622	20231017	092900	132985785	1802	1801	1802	1801	506
623	20231017	092800	132074478	1801	1800	1801	1799	14
624	20231017	092700	132049280	1801	1802	1803	1801	2331
625	20231017	092600	127847699	1802	1800	1802	1800	159
626	20231017	092500	127561397	1803	1795	1803	1795	3092
627	20231017	092400	122011241	1804	1795	1806	1795	29894
628	20231017	092300	68273576	1795	1791	1795	1791	56
629	20231017	092200	68173276	1795	1792	1795	1792	2111
630	20231017	092100	64387263	1792	1791	1792	1791	169
631	20231017	092000	64084582	1792	1792	1792	1791	1441
632	20231017	091900	61502476	1792	1792	1792	1792	0
633	20231017	091800	61502476	1792	1792	1792	1792	142
634	20231017	091700	61248012	1794	1790	1794	1790	185
635	20231017	091600	60916282	1794	1794	1794	1780	324
636	20231017	091500	60338106	1795	1795	1795	1795	3
637	20231017	091400	60332721	1778	1778	1790	1778	58
638	20231017	091300	60229069	1795	1790	1795	1787	1164
639	20231017	091200	58144475	1803	1804	1804	1789	256
640	20231017	091100	57683666	1807	1790	1807	1790	4686
641	20231017	091000	49266256	1788	1781	1788	1781	20488
642	20231017	090900	12707092	1781	1775	1781	1775	477
643	20231017	090800	11857929	1773	1773	1773	1773	438
644	20231017	090700	11081355	1772	1773	1773	1772	166
645	20231017	090600	10787047	1773	1773	1773	1773	0
646	20231017	090500	10787047	1773	1772	1773	1772	64
647	20231017	090400	10673580	1766	1766	1766	1766	102
648	20231017	090300	10493448	1763	1763	1763	1763	118
649	20231017	090200	10285414	1784	1761	1786	1761	1692
650	20231017	090100	7274935	1760	1787	1787	1760	622
651	20231017	090000	6166177	1783	1785	1787	1783	3455