KissMeData/032280/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190500	25382119	1838	1838	1838	1838	219
3	20231017	190400	25382119	1838	1838	1838	1838	0
4	20231017	190300	25382119	1838	1838	1838	1838	0
5	20231017	190200	25382119	1838	1838	1838	1838	0
6	20231017	190100	25382119	1838	1838	1838	1838	0
7	20231017	190000	25382119	1838	1838	1838	1838	0
8	20231017	185900	25382119	1838	1838	1838	1838	0
9	20231017	185800	25382119	1838	1838	1838	1838	0
10	20231017	185700	25382119	1838	1838	1838	1838	0
11	20231017	185600	25382119	1838	1838	1838	1838	0
12	20231017	185500	25382119	1838	1838	1838	1838	0
13	20231017	185400	25382119	1838	1838	1838	1838	0
14	20231017	185300	25382119	1838	1838	1838	1838	0
15	20231017	185200	25382119	1838	1838	1838	1838	0
16	20231017	185100	25382119	1838	1838	1838	1838	0
17	20231017	185000	25382119	1838	1838	1838	1838	0
18	20231017	184900	25382119	1838	1838	1838	1838	0
19	20231017	184800	25382119	1838	1838	1838	1838	0
20	20231017	184700	25382119	1838	1838	1838	1838	0
21	20231017	184600	25382119	1838	1838	1838	1838	0
22	20231017	184500	25382119	1838	1838	1838	1838	0
23	20231017	184400	25382119	1838	1838	1838	1838	0
24	20231017	184300	25382119	1838	1838	1838	1838	0
25	20231017	184200	25382119	1838	1838	1838	1838	0
26	20231017	184100	25382119	1838	1838	1838	1838	0
27	20231017	184000	25382119	1838	1838	1838	1838	0
28	20231017	183900	25382119	1838	1838	1838	1838	0
29	20231017	183800	25382119	1838	1838	1838	1838	0
30	20231017	183700	25382119	1838	1838	1838	1838	0
31	20231017	183600	25382119	1838	1838	1838	1838	0
32	20231017	183500	25382119	1838	1838	1838	1838	219
33	20231017	183400	25382119	1838	1838	1838	1838	0
34	20231017	183300	25382119	1838	1838	1838	1838	0
35	20231017	183200	25382119	1838	1838	1838	1838	0
36	20231017	183100	25382119	1838	1838	1838	1838	0
37	20231017	183000	25382119	1838	1838	1838	1838	0
38	20231017	182900	25382119	1838	1838	1838	1838	0
39	20231017	182800	25382119	1838	1838	1838	1838	0
40	20231017	182700	25382119	1838	1838	1838	1838	0
41	20231017	182600	25382119	1838	1838	1838	1838	0
42	20231017	182500	25382119	1838	1838	1838	1838	0
43	20231017	182400	25382119	1838	1838	1838	1838	0
44	20231017	182300	25382119	1838	1838	1838	1838	0
45	20231017	182200	25382119	1838	1838	1838	1838	0
46	20231017	182100	25382119	1838	1838	1838	1838	0
47	20231017	182000	25382119	1838	1838	1838	1838	0
48	20231017	181900	25382119	1838	1838	1838	1838	0
49	20231017	181800	25382119	1838	1838	1838	1838	0
50	20231017	181700	25382119	1838	1838	1838	1838	0
51	20231017	181600	25382119	1838	1838	1838	1838	0
52	20231017	181500	25382119	1838	1838	1838	1838	0
53	20231017	181400	25382119	1838	1838	1838	1838	0
54	20231017	181300	25382119	1838	1838	1838	1838	0
55	20231017	181200	25382119	1838	1838	1838	1838	0
56	20231017	181100	25382119	1838	1838	1838	1838	0
57	20231017	181000	25382119	1838	1838	1838	1838	0
58	20231017	180900	25382119	1838	1838	1838	1838	0
59	20231017	180800	25382119	1838	1838	1838	1838	0
60	20231017	180700	25382119	1838	1838	1838	1838	0
61	20231017	180600	25382119	1838	1838	1838	1838	0
62	20231017	180500	25382119	1838	1838	1838	1838	219
63	20231017	180400	25382119	1838	1838	1838	1838	0
64	20231017	180300	25382119	1838	1838	1838	1838	0
65	20231017	180200	25382119	1838	1838	1838	1838	0
66	20231017	180100	25382119	1838	1838	1838	1838	0
67	20231017	180000	25382119	1838	1838	1838	1838	0
68	20231017	175900	25382119	1838	1838	1838	1838	0
69	20231017	175800	25382119	1838	1838	1838	1838	0
70	20231017	175700	25382119	1838	1838	1838	1838	0
71	20231017	175600	25382119	1838	1838	1838	1838	0
72	20231017	175500	25382119	1838	1838	1838	1838	0
73	20231017	175400	25382119	1838	1838	1838	1838	0
74	20231017	175300	25382119	1838	1838	1838	1838	0
75	20231017	175200	25382119	1838	1838	1838	1838	0
76	20231017	175100	25382119	1838	1838	1838	1838	0
77	20231017	175000	25382119	1838	1838	1838	1838	0
78	20231017	174900	25382119	1838	1838	1838	1838	0
79	20231017	174800	25382119	1838	1838	1838	1838	0
80	20231017	174700	25382119	1838	1838	1838	1838	0
81	20231017	174600	25382119	1838	1838	1838	1838	0
82	20231017	174500	25382119	1838	1838	1838	1838	0
83	20231017	174400	25382119	1838	1838	1838	1838	0
84	20231017	174300	25382119	1838	1838	1838	1838	0
85	20231017	174200	25382119	1838	1838	1838	1838	0
86	20231017	174100	25382119	1838	1838	1838	1838	0
87	20231017	174000	25382119	1838	1838	1838	1838	0
88	20231017	173900	25382119	1838	1838	1838	1838	0
89	20231017	173800	25382119	1838	1838	1838	1838	0
90	20231017	173700	25382119	1838	1838	1838	1838	0
91	20231017	173600	25382119	1838	1838	1838	1838	0
92	20231017	173500	25382119	1838	1838	1838	1838	219
93	20231017	173400	25382119	1838	1838	1838	1838	0
94	20231017	173300	25382119	1838	1838	1838	1838	0
95	20231017	173200	25382119	1838	1838	1838	1838	0
96	20231017	173100	25382119	1838	1838	1838	1838	0
97	20231017	173000	25382119	1838	1838	1838	1838	0
98	20231017	172900	25382119	1838	1838	1838	1838	0
99	20231017	172800	25382119	1838	1838	1838	1838	0
100	20231017	172700	25382119	1838	1838	1838	1838	0
101	20231017	172600	25382119	1838	1838	1838	1838	0
102	20231017	172500	25382119	1838	1838	1838	1838	0
103	20231017	172400	25382119	1838	1838	1838	1838	0
104	20231017	172300	25382119	1838	1838	1838	1838	0
105	20231017	172200	25382119	1838	1838	1838	1838	0
106	20231017	172100	25382119	1838	1838	1838	1838	0
107	20231017	172000	25382119	1838	1838	1838	1838	0
108	20231017	171900	25382119	1838	1838	1838	1838	0
109	20231017	171800	25382119	1838	1838	1838	1838	0
110	20231017	171700	25382119	1838	1838	1838	1838	0
111	20231017	171600	25382119	1838	1838	1838	1838	0
112	20231017	171500	25382119	1838	1838	1838	1838	0
113	20231017	171400	25382119	1838	1838	1838	1838	0
114	20231017	171300	25382119	1838	1838	1838	1838	0
115	20231017	171200	25382119	1838	1838	1838	1838	0
116	20231017	171100	25382119	1838	1838	1838	1838	0
117	20231017	171000	25382119	1838	1838	1838	1838	0
118	20231017	170900	25382119	1838	1838	1838	1838	0
119	20231017	170800	25382119	1838	1838	1838	1838	0
120	20231017	170700	25382119	1838	1838	1838	1838	0
121	20231017	170600	25382119	1838	1838	1838	1838	0
122	20231017	170500	25382119	1838	1838	1838	1838	219
123	20231017	170400	25382119	1838	1838	1838	1838	0
124	20231017	170300	25382119	1838	1838	1838	1838	0
125	20231017	170200	25382119	1838	1838	1838	1838	0
126	20231017	170100	25382119	1838	1838	1838	1838	0
127	20231017	170000	25382119	1838	1838	1838	1838	0
128	20231017	165900	25382119	1838	1838	1838	1838	0
129	20231017	165800	25382119	1838	1838	1838	1838	0
130	20231017	165700	25382119	1838	1838	1838	1838	0
131	20231017	165600	25382119	1838	1838	1838	1838	0
132	20231017	165500	25382119	1838	1838	1838	1838	0
133	20231017	165400	25382119	1838	1838	1838	1838	0
134	20231017	165300	25382119	1838	1838	1838	1838	0
135	20231017	165200	25382119	1838	1838	1838	1838	0
136	20231017	165100	25382119	1838	1838	1838	1838	0
137	20231017	165000	25382119	1838	1838	1838	1838	0
138	20231017	164900	25382119	1838	1838	1838	1838	0
139	20231017	164800	25382119	1838	1838	1838	1838	0
140	20231017	164700	25382119	1838	1838	1838	1838	0
141	20231017	164600	25382119	1838	1838	1838	1838	0
142	20231017	164500	25382119	1838	1838	1838	1838	0
143	20231017	164400	25382119	1838	1838	1838	1838	0
144	20231017	164300	25382119	1838	1838	1838	1838	0
145	20231017	164200	25382119	1838	1838	1838	1838	0
146	20231017	164100	25382119	1838	1838	1838	1838	0
147	20231017	164000	25382119	1838	1838	1838	1838	0
148	20231017	163900	25382119	1838	1838	1838	1838	0
149	20231017	163800	25382119	1838	1838	1838	1838	0
150	20231017	163700	25382119	1838	1838	1838	1838	0
151	20231017	163600	25382119	1838	1838	1838	1838	0
152	20231017	163500	25382119	1838	1838	1838	1838	219
153	20231017	163400	25382119	1838	1838	1838	1838	0
154	20231017	163300	25382119	1838	1838	1838	1838	0
155	20231017	163200	25382119	1838	1838	1838	1838	0
156	20231017	163100	25382119	1838	1838	1838	1838	0
157	20231017	163000	25382119	1838	1838	1838	1838	0
158	20231017	162900	25382119	1838	1838	1838	1838	0
159	20231017	162800	25382119	1838	1838	1838	1838	0
160	20231017	162700	25382119	1838	1838	1838	1838	0
161	20231017	162600	25382119	1838	1838	1838	1838	0
162	20231017	162500	25382119	1838	1838	1838	1838	0
163	20231017	162400	25382119	1838	1838	1838	1838	0
164	20231017	162300	25382119	1838	1838	1838	1838	0
165	20231017	162200	25382119	1838	1838	1838	1838	0
166	20231017	162100	25382119	1838	1838	1838	1838	0
167	20231017	162000	25382119	1838	1838	1838	1838	0
168	20231017	161900	25382119	1838	1838	1838	1838	0
169	20231017	161800	25382119	1838	1838	1838	1838	0
170	20231017	161700	25382119	1838	1838	1838	1838	0
171	20231017	161600	25382119	1838	1838	1838	1838	0
172	20231017	161500	25382119	1838	1838	1838	1838	0
173	20231017	161400	25382119	1838	1838	1838	1838	0
174	20231017	161300	25382119	1838	1838	1838	1838	0
175	20231017	161200	25382119	1838	1838	1838	1838	0
176	20231017	161100	25382119	1838	1838	1838	1838	0
177	20231017	161000	25382119	1838	1838	1838	1838	0
178	20231017	160900	25382119	1838	1838	1838	1838	0
179	20231017	160800	25382119	1838	1838	1838	1838	0
180	20231017	160700	25382119	1838	1838	1838	1838	0
181	20231017	160600	25382119	1838	1838	1838	1838	0
182	20231017	160500	25382119	1838	1838	1838	1838	219
183	20231017	160400	25382119	1838	1838	1838	1838	0
184	20231017	160300	25382119	1838	1838	1838	1838	0
185	20231017	160200	25382119	1838	1838	1838	1838	0
186	20231017	160100	25382119	1838	1838	1838	1838	0
187	20231017	160000	25382119	1838	1838	1838	1838	0
188	20231017	155900	25382119	1838	1838	1838	1838	0
189	20231017	155800	25382119	1838	1838	1838	1838	0
190	20231017	155700	25382119	1838	1838	1838	1838	0
191	20231017	155600	25382119	1838	1838	1838	1838	0
192	20231017	155500	25382119	1838	1838	1838	1838	0
193	20231017	155400	25382119	1838	1838	1838	1838	0
194	20231017	155300	25382119	1838	1838	1838	1838	0
195	20231017	155200	25382119	1838	1838	1838	1838	0
196	20231017	155100	25382119	1838	1838	1838	1838	0
197	20231017	155000	25382119	1838	1838	1838	1838	0
198	20231017	154900	25382119	1838	1838	1838	1838	0
199	20231017	154800	25382119	1838	1838	1838	1838	0
200	20231017	154700	25382119	1838	1838	1838	1838	0
201	20231017	154600	25382119	1838	1838	1838	1838	0
202	20231017	154500	25382119	1838	1838	1838	1838	0
203	20231017	154400	25382119	1838	1838	1838	1838	0
204	20231017	154300	25382119	1838	1838	1838	1838	0
205	20231017	154200	25382119	1838	1838	1838	1838	0
206	20231017	154100	25382119	1838	1838	1838	1838	0
207	20231017	154000	25382119	1838	1838	1838	1838	0
208	20231017	153900	25382119	1838	1838	1838	1838	0
209	20231017	153800	25382119	1838	1838	1838	1838	0
210	20231017	153700	25382119	1838	1838	1838	1838	0
211	20231017	153600	25382119	1838	1838	1838	1838	0
212	20231017	153500	25382119	1838	1838	1838	1838	219
213	20231017	153400	25382119	1838	1838	1838	1838	0
214	20231017	153300	25382119	1838	1838	1838	1838	0
215	20231017	153200	25382119	1838	1838	1838	1838	0
216	20231017	153100	25382119	1838	1838	1838	1838	0
217	20231017	153000	25382119	1838	1838	1838	1838	219
218	20231017	152900	24979597	1843	1843	1843	1843	0
219	20231017	152800	24979597	1843	1843	1843	1843	0
220	20231017	152700	24979597	1843	1843	1843	1843	0
221	20231017	152600	24979597	1843	1843	1843	1843	0
222	20231017	152500	24979597	1843	1843	1843	1843	0
223	20231017	152400	24979597	1843	1843	1843	1843	0
224	20231017	152300	24979597	1843	1843	1843	1843	0
225	20231017	152200	24979597	1843	1843	1843	1843	0
226	20231017	152100	24979597	1843	1843	1843	1843	0
227	20231017	152000	24979597	1843	1843	1843	1843	0
228	20231017	151900	24979597	1843	1842	1843	1842	3
229	20231017	151800	24974070	1842	1838	1842	1838	4
230	20231017	151700	24966706	1838	1838	1838	1838	1
231	20231017	151600	24964868	1837	1837	1837	1837	1
232	20231017	151500	24963031	1835	1835	1835	1835	1
233	20231017	151400	24961196	1834	1834	1834	1834	1
234	20231017	151300	24959362	1834	1834	1834	1834	1
235	20231017	151200	24957528	1843	1834	1843	1834	12
236	20231017	151100	24935502	1834	1834	1834	1834	2
237	20231017	151000	24931834	1834	1834	1834	1834	1
238	20231017	150900	24930000	1834	1834	1834	1834	11
239	20231017	150800	24909826	1833	1833	1833	1833	1
240	20231017	150700	24907993	1833	1835	1835	1833	235
241	20231017	150600	24477222	1835	1835	1835	1835	11
242	20231017	150500	24457037	1835	1835	1835	1835	1
243	20231017	150400	24455202	1835	1835	1835	1835	0
244	20231017	150300	24455202	1835	1835	1835	1835	11
245	20231017	150200	24435017	1835	1835	1835	1835	2
246	20231017	150100	24431347	1835	1835	1835	1835	1
247	20231017	150000	24429512	1835	1835	1835	1835	11
248	20231017	145900	24409327	1835	1835	1835	1835	1
249	20231017	145800	24407492	1835	1835	1835	1835	2
250	20231017	145700	24403822	1835	1835	1835	1835	1
251	20231017	145600	24401987	1843	1843	1843	1843	6
252	20231017	145500	24390929	1834	1834	1834	1834	41
253	20231017	145400	24315735	1834	1834	1834	1834	11
254	20231017	145300	24295561	1834	1834	1834	1834	2
255	20231017	145200	24291893	1844	1834	1844	1834	273
256	20231017	145100	23788943	1835	1834	1835	1834	21
257	20231017	145000	23750419	1834	1834	1834	1834	1
258	20231017	144900	23748585	1834	1834	1834	1834	1
259	20231017	144800	23746751	1834	1833	1834	1833	11
260	20231017	144700	23726587	1833	1833	1833	1833	1
261	20231017	144600	23724754	1833	1833	1833	1833	1
262	20231017	144500	23722921	1833	1833	1833	1833	1
263	20231017	144400	23721088	1835	1836	1836	1835	2
264	20231017	144300	23717417	1837	1837	1837	1837	1
265	20231017	144200	23715580	1838	1839	1839	1838	2
266	20231017	144100	23711903	1840	1833	1841	1833	4
267	20231017	144000	23704548	1833	1833	1833	1833	0
268	20231017	143900	23704548	1833	1833	1833	1833	12
269	20231017	143800	23682552	1833	1833	1833	1833	1
270	20231017	143700	23680719	1833	1833	1833	1833	1
271	20231017	143600	23678886	1833	1833	1833	1833	1
272	20231017	143500	23677053	1841	1833	1841	1833	4
273	20231017	143400	23669705	1841	1841	1841	1833	4
274	20231017	143300	23662349	1833	1833	1833	1833	11
275	20231017	143200	23642186	1833	1833	1833	1833	0
276	20231017	143100	23642186	1833	1833	1833	1833	1
277	20231017	143000	23640353	1833	1833	1833	1833	2
278	20231017	142900	23636687	1841	1833	1841	1833	2
279	20231017	142800	23633013	1833	1841	1841	1833	46
280	20231017	142700	23548335	1833	1833	1833	1833	11
281	20231017	142600	23528172	1833	1833	1833	1833	2
282	20231017	142500	23524506	1833	1833	1833	1833	1
283	20231017	142400	23522673	1842	1842	1842	1842	0
284	20231017	142300	23522673	1842	1835	1842	1833	186
285	20231017	142200	23181539	1833	1833	1833	1833	1
286	20231017	142100	23179706	1833	1833	1833	1833	12
287	20231017	142000	23157710	1833	1833	1833	1833	51
288	20231017	141900	23064227	1833	1833	1833	1833	61
289	20231017	141800	22952414	1833	1833	1833	1833	11
290	20231017	141700	22932251	1833	1833	1833	1833	1
291	20231017	141600	22930418	1833	1833	1833	1833	1
292	20231017	141500	22928585	1833	1833	1833	1833	1
293	20231017	141400	22926752	1835	1833	1835	1833	11
294	20231017	141300	22906577	1833	1833	1833	1833	1
295	20231017	141200	22904744	1833	1834	1834	1833	4
296	20231017	141100	22897410	1834	1834	1834	1834	1
297	20231017	141000	22895576	1835	1835	1835	1835	44
298	20231017	140900	22814836	1835	1835	1835	1835	1
299	20231017	140800	22813001	1841	1841	1841	1841	0
300	20231017	140700	22813001	1841	1835	1841	1835	4
301	20231017	140600	22805649	1835	1835	1835	1835	11
302	20231017	140500	22785464	1835	1835	1835	1835	1
303	20231017	140400	22783629	1841	1835	1841	1835	4
304	20231017	140300	22776271	1835	1835	1835	1835	12
305	20231017	140200	22754251	1835	1835	1835	1835	1
306	20231017	140100	22752416	1841	1835	1841	1835	3
307	20231017	140000	22746899	1835	1835	1835	1835	10
308	20231017	135900	22728549	1835	1835	1835	1835	1
309	20231017	135800	22726714	1835	1841	1841	1835	47
310	20231017	135700	22640199	1835	1835	1835	1835	11
311	20231017	135600	22620014	1835	1835	1835	1835	1
312	20231017	135500	22618179	1835	1835	1835	1835	1
313	20231017	135400	22616344	1837	1837	1837	1837	401
314	20231017	135300	21879707	1837	1837	1837	1837	1
315	20231017	135200	21877870	1841	1841	1841	1841	0
316	20231017	135100	21877870	1841	1837	1841	1837	12
317	20231017	135000	21855822	1837	1837	1837	1837	1
318	20231017	134900	21853985	1837	1837	1837	1837	2
319	20231017	134800	21850311	1837	1837	1837	1837	11
320	20231017	134700	21830104	1837	1837	1837	1837	1
321	20231017	134600	21828267	1838	1837	1841	1837	24
322	20231017	134500	21784150	1837	1837	1837	1837	911
323	20231017	134400	20110643	1837	1837	1837	1837	2
324	20231017	134300	20106969	1841	1838	1841	1838	86
325	20231017	134200	19948898	1838	1837	1838	1837	5
326	20231017	134100	19939709	1838	1837	1838	1837	2
327	20231017	134000	19936034	1837	1837	1837	1837	32
328	20231017	133900	19877250	1837	1837	1837	1837	1
329	20231017	133800	19875413	1838	1837	1838	1837	229
330	20231017	133700	19454728	1834	1834	1834	1834	1
331	20231017	133600	19452894	1835	1835	1835	1835	135
332	20231017	133500	19205169	1835	1835	1835	1835	1
333	20231017	133400	19203334	1835	1835	1835	1835	1
334	20231017	133300	19201499	1835	1835	1835	1835	1
335	20231017	133200	19199664	1837	1835	1837	1835	2
336	20231017	133100	19195992	1835	1836	1836	1835	33
337	20231017	133000	19135406	1837	1837	1837	1837	319
338	20231017	132900	18549403	1837	1842	1842	1837	46
339	20231017	132800	18464676	1837	1842	1842	1837	2
340	20231017	132700	18460997	1837	1837	1837	1837	10
341	20231017	132600	18442627	1837	1838	1842	1837	52
342	20231017	132500	18346885	1838	1838	1838	1838	1
343	20231017	132400	18345047	1838	1838	1838	1838	11
344	20231017	132300	18324829	1838	1841	1841	1838	22
345	20231017	132200	18284330	1841	1838	1841	1838	2
346	20231017	132100	18280651	1838	1838	1838	1837	12
347	20231017	132000	18258597	1838	1841	1841	1838	2
348	20231017	131900	18254918	1838	1838	1838	1838	0
349	20231017	131800	18254918	1838	1838	1838	1838	11
350	20231017	131700	18234700	1838	1838	1838	1838	2
351	20231017	131600	18231024	1837	1837	1837	1837	1
352	20231017	131500	18229187	1841	1837	1841	1837	12
353	20231017	131400	18207139	1837	1837	1837	1837	31
354	20231017	131300	18150192	1837	1837	1837	1837	1
355	20231017	131200	18148355	1838	1839	1839	1838	29
356	20231017	131100	18095031	1841	1841	1841	1841	2
357	20231017	131000	18091349	1838	1838	1838	1838	1
358	20231017	130900	18089511	1838	1838	1838	1838	11
359	20231017	130800	18069293	1838	1838	1838	1838	2
360	20231017	130700	18065617	1841	1838	1841	1838	2
361	20231017	130600	18061938	1837	1837	1837	1837	1
362	20231017	130500	18060101	1841	1837	1841	1837	20
363	20231017	130400	18023339	1837	1837	1837	1837	1
364	20231017	130300	18021502	1837	1837	1837	1837	19
365	20231017	130200	17986599	1837	1837	1837	1837	1
366	20231017	130100	17984762	1836	1836	1836	1836	1
367	20231017	130000	17982926	1836	1837	1837	1836	15
368	20231017	125900	17955372	1837	1837	1837	1837	2
369	20231017	125800	17951698	1837	1837	1837	1837	1
370	20231017	125700	17949861	1837	1837	1837	1837	1
371	20231017	125600	17948024	1838	1837	1838	1837	22
372	20231017	125500	17907589	1841	1841	1841	1841	1
373	20231017	125400	17905748	1837	1837	1837	1837	2
374	20231017	125300	17902074	1842	1836	1842	1836	19
375	20231017	125200	17867082	1836	1836	1836	1836	1
376	20231017	125100	17865246	1836	1836	1836	1836	1
377	20231017	125000	17863410	1842	1836	1842	1836	3
378	20231017	124900	17857890	1835	1835	1836	1835	10
379	20231017	124800	17839532	1835	1836	1836	1835	33
380	20231017	124700	17778975	1836	1836	1836	1836	0
381	20231017	124600	17778975	1836	1836	1836	1836	1
382	20231017	124500	17777139	1836	1836	1836	1836	12
383	20231017	124400	17755107	1836	1836	1836	1836	1
384	20231017	124300	17753271	1836	1836	1836	1836	1
385	20231017	124200	17751435	1836	1836	1836	1836	1
386	20231017	124100	17749599	1843	1836	1843	1836	2
387	20231017	124000	17745920	1843	1836	1843	1836	4
388	20231017	123900	17738562	1844	1844	1844	1844	0
389	20231017	123800	17738562	1844	1836	1844	1836	4
390	20231017	123700	17731198	1835	1835	1835	1835	1
391	20231017	123600	17729363	1840	1836	1840	1835	73
392	20231017	123500	17595052	1840	1835	1840	1835	3
393	20231017	123400	17589540	1837	1835	1837	1835	68
394	20231017	123300	17464626	1836	1837	1837	1836	28
395	20231017	123200	17413199	1837	1837	1837	1837	1
396	20231017	123100	17411362	1837	1840	1840	1837	2
397	20231017	123000	17407685	1836	1836	1836	1836	11
398	20231017	122900	17387489	1836	1836	1836	1836	2
399	20231017	122800	17383817	1836	1835	1836	1835	5
400	20231017	122700	17374638	1835	1836	1836	1835	7
401	20231017	122600	17361788	1836	1836	1836	1836	1
402	20231017	122500	17359952	1840	1836	1840	1836	4
403	20231017	122400	17352596	1836	1836	1836	1836	11
404	20231017	122300	17332400	1836	1836	1836	1836	0
405	20231017	122200	17332400	1836	1837	1837	1836	32
406	20231017	122100	17273626	1837	1837	1837	1837	1
407	20231017	122000	17271789	1840	1837	1840	1837	2
408	20231017	121900	17268112	1836	1839	1840	1836	4
409	20231017	121800	17260757	1839	1836	1839	1836	52
410	20231017	121700	17165162	1836	1836	1836	1836	2
411	20231017	121600	17161490	1835	1835	1835	1835	1
412	20231017	121500	17159655	1839	1839	1839	1839	0
413	20231017	121400	17159655	1839	1835	1839	1835	3
414	20231017	121300	17154142	1835	1835	1835	1835	2
415	20231017	121200	17150472	1835	1835	1835	1835	11
416	20231017	121100	17130287	1834	1834	1834	1834	1
417	20231017	121000	17128453	1835	1836	1836	1835	50
418	20231017	120900	17036654	1836	1836	1836	1836	11
419	20231017	120800	17016458	1836	1836	1836	1836	13
420	20231017	120700	16992590	1836	1836	1836	1836	1
421	20231017	120600	16990754	1836	1836	1836	1836	10
422	20231017	120500	16972394	1836	1836	1836	1836	1
423	20231017	120400	16970558	1836	1836	1836	1836	2
424	20231017	120300	16966886	1835	1835	1835	1835	11
425	20231017	120200	16946701	1835	1835	1835	1835	8
426	20231017	120100	16932021	1835	1839	1839	1835	2
427	20231017	120000	16928347	1835	1835	1835	1835	11
428	20231017	115900	16908162	1835	1836	1836	1835	2
429	20231017	115800	16904491	1839	1836	1839	1836	5
430	20231017	115700	16895305	1834	1834	1834	1834	11
431	20231017	115600	16875131	1834	1834	1834	1834	31
432	20231017	115500	16818277	1834	1834	1834	1834	1
433	20231017	115400	16816443	1835	1835	1835	1835	12
434	20231017	115300	16794423	1835	1835	1835	1835	1
435	20231017	115200	16792588	1835	1835	1835	1835	1
436	20231017	115100	16790753	1835	1836	1836	1835	8
437	20231017	115000	16776066	1836	1836	1836	1836	1
438	20231017	114900	16774230	1836	1836	1836	1836	1
439	20231017	114800	16772394	1836	1836	1836	1836	11
440	20231017	114700	16752198	1836	1836	1836	1836	1
441	20231017	114600	16750362	1835	1839	1839	1835	2
442	20231017	114500	16746688	1835	1835	1835	1835	12
443	20231017	114400	16724668	1835	1835	1835	1835	1
444	20231017	114300	16722833	1835	1835	1835	1835	1
445	20231017	114200	16720998	1835	1835	1835	1835	10
446	20231017	114100	16702648	1835	1835	1835	1835	2
447	20231017	114000	16698978	1834	1832	1834	1832	9
448	20231017	113900	16682474	1832	1834	1834	1832	5
449	20231017	113800	16673306	1834	1834	1834	1834	1
450	20231017	113700	16671472	1834	1834	1834	1834	1
451	20231017	113600	16669638	1834	1834	1834	1834	2
452	20231017	113500	16665970	1839	1834	1839	1834	2
453	20231017	113400	16662297	1834	1834	1834	1834	0
454	20231017	113300	16662297	1834	1834	1834	1834	11
455	20231017	113200	16642123	1834	1835	1835	1834	2
456	20231017	113100	16638454	1835	1835	1835	1835	1
457	20231017	113000	16636619	1833	1834	1834	1833	41
458	20231017	112900	16561440	1834	1834	1834	1834	1
459	20231017	112800	16559606	1834	1834	1834	1834	1
460	20231017	112700	16557772	1834	1834	1834	1834	12
461	20231017	112600	16535764	1833	1833	1833	1833	0
462	20231017	112500	16535764	1833	1833	1833	1833	1
463	20231017	112400	16533931	1833	1833	1833	1833	11
464	20231017	112300	16513768	1833	1833	1833	1833	1
465	20231017	112200	16511935	1833	1833	1833	1833	2
466	20231017	112100	16508269	1833	1833	1833	1833	1
467	20231017	112000	16506436	1839	1833	1839	1833	2
468	20231017	111900	16502764	1833	1833	1839	1833	11
469	20231017	111800	16482595	1832	1831	1833	1831	27
470	20231017	111700	16433140	1831	1832	1832	1831	2
471	20231017	111600	16429477	1831	1831	1831	1831	1
472	20231017	111500	16427646	1831	1831	1831	1831	11
473	20231017	111400	16407505	1831	1831	1831	1831	1
474	20231017	111300	16405674	1831	1831	1831	1831	2
475	20231017	111200	16402012	1832	1832	1832	1832	10
476	20231017	111100	16383692	1833	1833	1833	1833	1
477	20231017	111000	16381859	1839	1839	1839	1839	15
478	20231017	110900	16354274	1832	1832	1832	1832	12
479	20231017	110800	16332290	1831	1831	1831	1831	1
480	20231017	110700	16330459	1831	1831	1831	1831	1
481	20231017	110600	16328628	1831	1831	1831	1831	11
482	20231017	110500	16308487	1831	1831	1831	1831	1
483	20231017	110400	16306656	1831	1831	1831	1831	32
484	20231017	110300	16248064	1829	1829	1829	1829	11
485	20231017	110200	16227945	1829	1829	1829	1829	0
486	20231017	110100	16227945	1829	1829	1829	1829	1
487	20231017	110000	16226116	1839	1829	1839	1829	4
488	20231017	105900	16218780	1839	1828	1839	1828	2
489	20231017	105800	16215113	1828	1828	1828	1828	1
490	20231017	105700	16213285	1839	1828	1839	1828	12
491	20231017	105600	16191338	1828	1828	1828	1828	1
492	20231017	105500	16189510	1828	1828	1828	1828	2
493	20231017	105400	16185854	1828	1828	1828	1828	10
494	20231017	105300	16167574	1828	1828	1828	1828	1
495	20231017	105200	16165746	1828	1829	1829	1828	267
496	20231017	105100	15677404	1829	1829	1829	1828	28
497	20231017	105000	15626193	1829	1829	1829	1829	2
498	20231017	104900	15622535	1829	1829	1829	1829	1
499	20231017	104800	15620706	1829	1829	1829	1829	11
500	20231017	104700	15600587	1829	1829	1829	1829	1
501	20231017	104600	15598758	1829	1829	1829	1829	1
502	20231017	104500	15596929	1829	1829	1829	1828	11
503	20231017	104400	15576811	1829	1838	1838	1829	2
504	20231017	104300	15573144	1829	1829	1829	1829	1
505	20231017	104200	15571315	1829	1829	1829	1829	11
506	20231017	104100	15551196	1829	1828	1829	1828	2
507	20231017	104000	15547539	1828	1828	1828	1828	1
508	20231017	103900	15545711	1827	1827	1827	1827	11
509	20231017	103800	15525614	1827	1827	1827	1827	31
510	20231017	103700	15468977	1827	1827	1827	1827	2
511	20231017	103600	15465323	1828	1828	1828	1827	11
512	20231017	103500	15445216	1828	1828	1828	1828	25
513	20231017	103400	15399516	1828	1839	1839	1828	2
514	20231017	103300	15395849	1828	1828	1828	1828	11
515	20231017	103200	15375741	1828	1830	1830	1828	2
516	20231017	103100	15372083	1830	1830	1830	1830	1
517	20231017	103000	15370253	1828	1828	1828	1828	1
518	20231017	102900	15368425	1839	1839	1839	1839	0
519	20231017	102800	15368425	1839	1828	1839	1828	2
520	20231017	102700	15364758	1828	1839	1839	1828	511
521	20231017	102600	14429660	1840	1839	1840	1839	23
522	20231017	102500	14387341	1839	1839	1839	1839	1
523	20231017	102400	14385502	1844	1839	1844	1839	14
524	20231017	102300	14359741	1839	1839	1839	1839	2
525	20231017	102200	14356063	1839	1839	1839	1839	1
526	20231017	102100	14354224	1844	1844	1844	1844	0
527	20231017	102000	14354224	1844	1838	1844	1838	2
528	20231017	101900	14350542	1838	1838	1838	1838	1
529	20231017	101800	14348704	1838	1838	1838	1838	12
530	20231017	101700	14326648	1838	1838	1838	1838	1
531	20231017	101600	14324810	1837	1837	1837	1837	1
532	20231017	101500	14322973	1837	1837	1837	1837	11
533	20231017	101400	14302766	1837	1837	1837	1837	2
534	20231017	101300	14299092	1845	1845	1845	1845	40
535	20231017	101200	14225292	1845	1839	1845	1837	43
536	20231017	101100	14146244	1839	1839	1839	1839	1
537	20231017	101000	14144405	1845	1838	1845	1838	18
538	20231017	100900	14111218	1838	1838	1838	1838	12
539	20231017	100800	14089162	1838	1838	1838	1838	1
540	20231017	100700	14087324	1843	1838	1843	1838	3
541	20231017	100600	14081801	1843	1837	1843	1837	33
542	20231017	100500	14021103	1837	1837	1837	1837	1
543	20231017	100400	14019266	1840	1836	1840	1836	13
544	20231017	100300	13995390	1835	1835	1835	1835	1
545	20231017	100200	13993555	1836	1836	1836	1836	1
546	20231017	100100	13991719	1835	1835	1835	1835	1
547	20231017	100000	13989884	1835	1835	1835	1835	12
548	20231017	095900	13967864	1835	1836	1836	1835	172
549	20231017	095800	13652227	1840	1836	1840	1836	4
550	20231017	095700	13644871	1836	1837	1837	1836	23
551	20231017	095600	13602622	1836	1836	1836	1836	1
552	20231017	095500	13600786	1835	1835	1835	1835	2
553	20231017	095400	13597116	1835	1835	1835	1835	11
554	20231017	095300	13576931	1835	1835	1835	1835	1
555	20231017	095200	13575096	1839	1835	1839	1835	16
556	20231017	095100	13545701	1835	1836	1836	1835	200
557	20231017	095000	13178697	1836	1836	1836	1836	1
558	20231017	094900	13176861	1836	1836	1836	1836	0
559	20231017	094800	13176861	1836	1837	1837	1836	111
560	20231017	094700	12973053	1837	1837	1837	1837	1
561	20231017	094600	12971216	1837	1838	1838	1837	84
562	20231017	094500	12816840	1837	1838	1838	1837	211
563	20231017	094400	12429108	1838	1838	1838	1838	1
564	20231017	094300	12427270	1840	1838	1840	1838	2
565	20231017	094200	12423592	1839	1839	1839	1839	64
566	20231017	094100	12305896	1840	1840	1840	1840	6
567	20231017	094000	12294856	1839	1839	1839	1839	1
568	20231017	093900	12293017	1839	1839	1839	1839	1
569	20231017	093800	12291178	1840	1839	1840	1839	2
570	20231017	093700	12287499	1839	1839	1839	1839	2
571	20231017	093600	12283821	1839	1839	1839	1839	121
572	20231017	093500	12061302	1839	1838	1839	1838	52
573	20231017	093400	11965725	1838	1839	1839	1838	292
574	20231017	093300	11428879	1838	1836	1838	1836	221
575	20231017	093200	11022683	1843	1833	1844	1829	2014
576	20231017	093100	7324691	1833	1828	1834	1828	603
577	20231017	093000	6220259	1827	1828	1828	1827	11
578	20231017	092900	6200152	1828	1827	1828	1827	38
579	20231017	092800	6130689	1827	1827	1827	1827	2
580	20231017	092700	6127035	1827	1826	1827	1826	23
581	20231017	092600	6085015	1827	1827	1827	1827	20
582	20231017	092500	6048475	1828	1828	1828	1828	0
583	20231017	092400	6048475	1828	1828	1828	1828	19
584	20231017	092300	6013743	1828	1828	1828	1828	2
585	20231017	092200	6010087	1828	1828	1828	1828	1
586	20231017	092100	6008259	1826	1826	1826	1826	511
587	20231017	092000	5075173	1830	1826	1830	1826	305
588	20231017	091900	4517466	1827	1826	1827	1826	5
589	20231017	091800	4508333	1827	1826	1827	1826	5
590	20231017	091700	4499199	1827	1827	1827	1827	3
591	20231017	091600	4493718	1827	1819	1827	1819	5
592	20231017	091500	4484591	1827	1821	1827	1821	4
593	20231017	091400	4477289	1827	1820	1827	1820	6
594	20231017	091300	4466340	1827	1820	1827	1820	17
595	20231017	091200	4435326	1824	1814	1824	1814	54
596	20231017	091100	4337090	1824	1814	1824	1814	5
597	20231017	091000	4327980	1824	1814	1824	1814	5
598	20231017	090900	4318880	1824	1824	1824	1824	4
599	20231017	090800	4311584	1824	1814	1824	1814	4
600	20231017	090700	4304298	1824	1814	1824	1814	5
601	20231017	090600	4295188	1823	1812	1824	1812	78
602	20231017	090500	4152931	1824	1812	1824	1812	6
603	20231017	090400	4142011	1824	1812	1824	1812	4
604	20231017	090300	4134727	1824	1811	1824	1811	16
605	20231017	090200	4105698	1811	1816	1824	1811	959
606	20231017	090100	2366247	1824	1814	1824	1813	931
607	20231017	090000	678292	1813	1813	1815	1813	374