KissMeData/084440/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193800	292734761	1670	1670	1670	1670	2263
3	20231017	193700	292734761	1670	1670	1670	1670	0
4	20231017	193600	292734761	1670	1670	1670	1670	0
5	20231017	193500	292734761	1670	1670	1670	1670	0
6	20231017	193400	292734761	1670	1670	1670	1670	0
7	20231017	193300	292734761	1670	1670	1670	1670	0
8	20231017	193200	292734761	1670	1670	1670	1670	0
9	20231017	193100	292734761	1670	1670	1670	1670	0
10	20231017	193000	292734761	1670	1670	1670	1670	0
11	20231017	192900	292734761	1670	1670	1670	1670	0
12	20231017	192800	292734761	1670	1670	1670	1670	0
13	20231017	192700	292734761	1670	1670	1670	1670	0
14	20231017	192600	292734761	1670	1670	1670	1670	0
15	20231017	192500	292734761	1670	1670	1670	1670	0
16	20231017	192400	292734761	1670	1670	1670	1670	0
17	20231017	192300	292734761	1670	1670	1670	1670	0
18	20231017	192200	292734761	1670	1670	1670	1670	0
19	20231017	192100	292734761	1670	1670	1670	1670	0
20	20231017	192000	292734761	1670	1670	1670	1670	0
21	20231017	191900	292734761	1670	1670	1670	1670	0
22	20231017	191800	292734761	1670	1670	1670	1670	0
23	20231017	191700	292734761	1670	1670	1670	1670	0
24	20231017	191600	292734761	1670	1670	1670	1670	0
25	20231017	191500	292734761	1670	1670	1670	1670	0
26	20231017	191400	292734761	1670	1670	1670	1670	0
27	20231017	191300	292734761	1670	1670	1670	1670	0
28	20231017	191200	292734761	1670	1670	1670	1670	0
29	20231017	191100	292734761	1670	1670	1670	1670	0
30	20231017	191000	292734761	1670	1670	1670	1670	0
31	20231017	190900	292734761	1670	1670	1670	1670	0
32	20231017	190800	292734761	1670	1670	1670	1670	2263
33	20231017	190700	292734761	1670	1670	1670	1670	0
34	20231017	190600	292734761	1670	1670	1670	1670	0
35	20231017	190500	292734761	1670	1670	1670	1670	0
36	20231017	190400	292734761	1670	1670	1670	1670	0
37	20231017	190300	292734761	1670	1670	1670	1670	0
38	20231017	190200	292734761	1670	1670	1670	1670	0
39	20231017	190100	292734761	1670	1670	1670	1670	0
40	20231017	190000	292734761	1670	1670	1670	1670	0
41	20231017	185900	292734761	1670	1670	1670	1670	0
42	20231017	185800	292734761	1670	1670	1670	1670	0
43	20231017	185700	292734761	1670	1670	1670	1670	0
44	20231017	185600	292734761	1670	1670	1670	1670	0
45	20231017	185500	292734761	1670	1670	1670	1670	0
46	20231017	185400	292734761	1670	1670	1670	1670	0
47	20231017	185300	292734761	1670	1670	1670	1670	0
48	20231017	185200	292734761	1670	1670	1670	1670	0
49	20231017	185100	292734761	1670	1670	1670	1670	0
50	20231017	185000	292734761	1670	1670	1670	1670	0
51	20231017	184900	292734761	1670	1670	1670	1670	0
52	20231017	184800	292734761	1670	1670	1670	1670	0
53	20231017	184700	292734761	1670	1670	1670	1670	0
54	20231017	184600	292734761	1670	1670	1670	1670	0
55	20231017	184500	292734761	1670	1670	1670	1670	0
56	20231017	184400	292734761	1670	1670	1670	1670	0
57	20231017	184300	292734761	1670	1670	1670	1670	0
58	20231017	184200	292734761	1670	1670	1670	1670	0
59	20231017	184100	292734761	1670	1670	1670	1670	0
60	20231017	184000	292734761	1670	1670	1670	1670	0
61	20231017	183900	292734761	1670	1670	1670	1670	0
62	20231017	183800	292734761	1670	1670	1670	1670	2263
63	20231017	183700	292734761	1670	1670	1670	1670	0
64	20231017	183600	292734761	1670	1670	1670	1670	0
65	20231017	183500	292734761	1670	1670	1670	1670	0
66	20231017	183400	292734761	1670	1670	1670	1670	0
67	20231017	183300	292734761	1670	1670	1670	1670	0
68	20231017	183200	292734761	1670	1670	1670	1670	0
69	20231017	183100	292734761	1670	1670	1670	1670	0
70	20231017	183000	292734761	1670	1670	1670	1670	0
71	20231017	182900	292734761	1670	1670	1670	1670	0
72	20231017	182800	292734761	1670	1670	1670	1670	0
73	20231017	182700	292734761	1670	1670	1670	1670	0
74	20231017	182600	292734761	1670	1670	1670	1670	0
75	20231017	182500	292734761	1670	1670	1670	1670	0
76	20231017	182400	292734761	1670	1670	1670	1670	0
77	20231017	182300	292734761	1670	1670	1670	1670	0
78	20231017	182200	292734761	1670	1670	1670	1670	0
79	20231017	182100	292734761	1670	1670	1670	1670	0
80	20231017	182000	292734761	1670	1670	1670	1670	0
81	20231017	181900	292734761	1670	1670	1670	1670	0
82	20231017	181800	292734761	1670	1670	1670	1670	0
83	20231017	181700	292734761	1670	1670	1670	1670	0
84	20231017	181600	292734761	1670	1670	1670	1670	0
85	20231017	181500	292734761	1670	1670	1670	1670	0
86	20231017	181400	292734761	1670	1670	1670	1670	0
87	20231017	181300	292734761	1670	1670	1670	1670	0
88	20231017	181200	292734761	1670	1670	1670	1670	0
89	20231017	181100	292734761	1670	1670	1670	1670	0
90	20231017	181000	292734761	1670	1670	1670	1670	0
91	20231017	180900	292734761	1670	1670	1670	1670	0
92	20231017	180800	292734761	1670	1670	1670	1670	2263
93	20231017	180700	292734761	1670	1670	1670	1670	0
94	20231017	180600	292734761	1670	1670	1670	1670	0
95	20231017	180500	292734761	1670	1670	1670	1670	0
96	20231017	180400	292734761	1670	1670	1670	1670	0
97	20231017	180300	292734761	1670	1670	1670	1670	0
98	20231017	180200	292734761	1670	1670	1670	1670	0
99	20231017	180100	292734761	1670	1670	1670	1670	0
100	20231017	180000	292734761	1670	1670	1670	1670	0
101	20231017	175900	292734761	1670	1670	1670	1670	0
102	20231017	175800	292734761	1670	1670	1670	1670	0
103	20231017	175700	292734761	1670	1670	1670	1670	0
104	20231017	175600	292734761	1670	1670	1670	1670	0
105	20231017	175500	292734761	1670	1670	1670	1670	0
106	20231017	175400	292734761	1670	1670	1670	1670	0
107	20231017	175300	292734761	1670	1670	1670	1670	0
108	20231017	175200	292734761	1670	1670	1670	1670	0
109	20231017	175100	292734761	1670	1670	1670	1670	0
110	20231017	175000	292734761	1670	1670	1670	1670	0
111	20231017	174900	292734761	1670	1670	1670	1670	0
112	20231017	174800	292734761	1670	1670	1670	1670	0
113	20231017	174700	292734761	1670	1670	1670	1670	0
114	20231017	174600	292734761	1670	1670	1670	1670	0
115	20231017	174500	292734761	1670	1670	1670	1670	0
116	20231017	174400	292734761	1670	1670	1670	1670	0
117	20231017	174300	292734761	1670	1670	1670	1670	0
118	20231017	174200	292734761	1670	1670	1670	1670	0
119	20231017	174100	292734761	1670	1670	1670	1670	0
120	20231017	174000	292734761	1670	1670	1670	1670	0
121	20231017	173900	292734761	1670	1670	1670	1670	0
122	20231017	173800	292734761	1670	1670	1670	1670	2263
123	20231017	173700	292734761	1670	1670	1670	1670	0
124	20231017	173600	292734761	1670	1670	1670	1670	0
125	20231017	173500	292734761	1670	1670	1670	1670	0
126	20231017	173400	292734761	1670	1670	1670	1670	0
127	20231017	173300	292734761	1670	1670	1670	1670	0
128	20231017	173200	292734761	1670	1670	1670	1670	0
129	20231017	173100	292734761	1670	1670	1670	1670	0
130	20231017	173000	292734761	1670	1670	1670	1670	0
131	20231017	172900	292734761	1670	1670	1670	1670	0
132	20231017	172800	292734761	1670	1670	1670	1670	0
133	20231017	172700	292734761	1670	1670	1670	1670	0
134	20231017	172600	292734761	1670	1670	1670	1670	0
135	20231017	172500	292734761	1670	1670	1670	1670	0
136	20231017	172400	292734761	1670	1670	1670	1670	0
137	20231017	172300	292734761	1670	1670	1670	1670	0
138	20231017	172200	292734761	1670	1670	1670	1670	0
139	20231017	172100	292734761	1670	1670	1670	1670	0
140	20231017	172000	292734761	1670	1670	1670	1670	0
141	20231017	171900	292734761	1670	1670	1670	1670	0
142	20231017	171800	292734761	1670	1670	1670	1670	0
143	20231017	171700	292734761	1670	1670	1670	1670	0
144	20231017	171600	292734761	1670	1670	1670	1670	0
145	20231017	171500	292734761	1670	1670	1670	1670	0
146	20231017	171400	292734761	1670	1670	1670	1670	0
147	20231017	171300	292734761	1670	1670	1670	1670	0
148	20231017	171200	292734761	1670	1670	1670	1670	0
149	20231017	171100	292734761	1670	1670	1670	1670	0
150	20231017	171000	292734761	1670	1670	1670	1670	0
151	20231017	170900	292734761	1670	1670	1670	1670	0
152	20231017	170800	292734761	1670	1670	1670	1670	2263
153	20231017	170700	292734761	1670	1670	1670	1670	0
154	20231017	170600	292734761	1670	1670	1670	1670	0
155	20231017	170500	292734761	1670	1670	1670	1670	0
156	20231017	170400	292734761	1670	1670	1670	1670	0
157	20231017	170300	292734761	1670	1670	1670	1670	0
158	20231017	170200	292734761	1670	1670	1670	1670	0
159	20231017	170100	292734761	1670	1670	1670	1670	0
160	20231017	170000	292734761	1670	1670	1670	1670	0
161	20231017	165900	292734761	1670	1670	1670	1670	0
162	20231017	165800	292734761	1670	1670	1670	1670	0
163	20231017	165700	292734761	1670	1670	1670	1670	0
164	20231017	165600	292734761	1670	1670	1670	1670	0
165	20231017	165500	292734761	1670	1670	1670	1670	0
166	20231017	165400	292734761	1670	1670	1670	1670	0
167	20231017	165300	292734761	1670	1670	1670	1670	0
168	20231017	165200	292734761	1670	1670	1670	1670	0
169	20231017	165100	292734761	1670	1670	1670	1670	0
170	20231017	165000	292734761	1670	1670	1670	1670	0
171	20231017	164900	292734761	1670	1670	1670	1670	0
172	20231017	164800	292734761	1670	1670	1670	1670	0
173	20231017	164700	292734761	1670	1670	1670	1670	0
174	20231017	164600	292734761	1670	1670	1670	1670	0
175	20231017	164500	292734761	1670	1670	1670	1670	0
176	20231017	164400	292734761	1670	1670	1670	1670	0
177	20231017	164300	292734761	1670	1670	1670	1670	0
178	20231017	164200	292734761	1670	1670	1670	1670	0
179	20231017	164100	292734761	1670	1670	1670	1670	0
180	20231017	164000	292734761	1670	1670	1670	1670	0
181	20231017	163900	292734761	1670	1670	1670	1670	0
182	20231017	163800	292734761	1670	1670	1670	1670	2263
183	20231017	163700	292734761	1670	1670	1670	1670	0
184	20231017	163600	292734761	1670	1670	1670	1670	0
185	20231017	163500	292734761	1670	1670	1670	1670	0
186	20231017	163400	292734761	1670	1670	1670	1670	0
187	20231017	163300	292734761	1670	1670	1670	1670	0
188	20231017	163200	292734761	1670	1670	1670	1670	0
189	20231017	163100	292734761	1670	1670	1670	1670	0
190	20231017	163000	292734761	1670	1670	1670	1670	0
191	20231017	162900	292734761	1670	1670	1670	1670	0
192	20231017	162800	292734761	1670	1670	1670	1670	0
193	20231017	162700	292734761	1670	1670	1670	1670	0
194	20231017	162600	292734761	1670	1670	1670	1670	0
195	20231017	162500	292734761	1670	1670	1670	1670	0
196	20231017	162400	292734761	1670	1670	1670	1670	0
197	20231017	162300	292734761	1670	1670	1670	1670	0
198	20231017	162200	292734761	1670	1670	1670	1670	0
199	20231017	162100	292734761	1670	1670	1670	1670	0
200	20231017	162000	292734761	1670	1670	1670	1670	0
201	20231017	161900	292734761	1670	1670	1670	1670	0
202	20231017	161800	292734761	1670	1670	1670	1670	0
203	20231017	161700	292734761	1670	1670	1670	1670	0
204	20231017	161600	292734761	1670	1670	1670	1670	0
205	20231017	161500	292734761	1670	1670	1670	1670	0
206	20231017	161400	292734761	1670	1670	1670	1670	0
207	20231017	161300	292734761	1670	1670	1670	1670	0
208	20231017	161200	292734761	1670	1670	1670	1670	0
209	20231017	161100	292734761	1670	1670	1670	1670	0
210	20231017	161000	292734761	1670	1670	1670	1670	0
211	20231017	160900	292734761	1670	1670	1670	1670	0
212	20231017	160800	292734761	1670	1670	1670	1670	2263
213	20231017	160700	292734761	1670	1670	1670	1670	0
214	20231017	160600	292734761	1670	1670	1670	1670	0
215	20231017	160500	292734761	1670	1670	1670	1670	0
216	20231017	160400	292734761	1670	1670	1670	1670	0
217	20231017	160300	292734761	1670	1670	1670	1670	0
218	20231017	160200	292734761	1670	1670	1670	1670	0
219	20231017	160100	292734761	1670	1670	1670	1670	0
220	20231017	160000	292734761	1670	1670	1670	1670	0
221	20231017	155900	292734761	1670	1670	1670	1670	0
222	20231017	155800	292734761	1670	1670	1670	1670	0
223	20231017	155700	292734761	1670	1670	1670	1670	0
224	20231017	155600	292734761	1670	1670	1670	1670	0
225	20231017	155500	292734761	1670	1670	1670	1670	0
226	20231017	155400	292734761	1670	1670	1670	1670	0
227	20231017	155300	292734761	1670	1670	1670	1670	0
228	20231017	155200	292734761	1670	1670	1670	1670	0
229	20231017	155100	292734761	1670	1670	1670	1670	0
230	20231017	155000	292734761	1670	1670	1670	1670	0
231	20231017	154900	292734761	1670	1670	1670	1670	0
232	20231017	154800	292734761	1670	1670	1670	1670	0
233	20231017	154700	292734761	1670	1670	1670	1670	0
234	20231017	154600	292734761	1670	1670	1670	1670	0
235	20231017	154500	292734761	1670	1670	1670	1670	0
236	20231017	154400	292734761	1670	1670	1670	1670	0
237	20231017	154300	292734761	1670	1670	1670	1670	0
238	20231017	154200	292734761	1670	1670	1670	1670	0
239	20231017	154100	292734761	1670	1670	1670	1670	0
240	20231017	154000	292734761	1670	1670	1670	1670	0
241	20231017	153900	292734761	1670	1670	1670	1670	0
242	20231017	153800	292734761	1670	1670	1670	1670	2263
243	20231017	153700	292734761	1670	1670	1670	1670	0
244	20231017	153600	292734761	1670	1670	1670	1670	0
245	20231017	153500	292734761	1670	1670	1670	1670	0
246	20231017	153400	292734761	1670	1670	1670	1670	0
247	20231017	153300	292734761	1670	1670	1670	1670	0
248	20231017	153200	292734761	1670	1670	1670	1670	0
249	20231017	153100	292734761	1670	1670	1670	1670	0
250	20231017	153000	292734761	1670	1670	1670	1670	2263
251	20231017	152900	288955551	1670	1670	1670	1670	0
252	20231017	152800	288955551	1670	1670	1670	1670	0
253	20231017	152700	288955551	1670	1670	1670	1670	0
254	20231017	152600	288955551	1670	1670	1670	1670	0
255	20231017	152500	288955551	1670	1670	1670	1670	0
256	20231017	152400	288955551	1670	1670	1670	1670	0
257	20231017	152300	288955551	1670	1670	1670	1670	0
258	20231017	152200	288955551	1670	1670	1670	1670	0
259	20231017	152100	288955551	1670	1670	1670	1670	0
260	20231017	152000	288955551	1670	1670	1670	1670	0
261	20231017	151900	288955551	1670	1670	1670	1670	1
262	20231017	151800	288953881	1657	1658	1658	1657	125
263	20231017	151700	288746735	1659	1659	1659	1659	54
264	20231017	151600	288657149	1660	1660	1660	1660	6
265	20231017	151500	288647189	1660	1661	1661	1660	136
266	20231017	151400	288421398	1663	1663	1663	1663	6
267	20231017	151300	288411420	1663	1663	1663	1663	6
268	20231017	151200	288401442	1663	1663	1663	1663	6
269	20231017	151100	288391464	1663	1663	1663	1663	6
270	20231017	151000	288381486	1663	1663	1663	1663	6
271	20231017	150900	288371508	1663	1663	1663	1663	7
272	20231017	150800	288359867	1663	1663	1663	1663	6
273	20231017	150700	288349889	1661	1669	1670	1661	316
274	20231017	150600	287824364	1670	1674	1675	1670	36
275	20231017	150500	287764221	1674	1675	1675	1674	6
276	20231017	150400	287754174	1676	1675	1676	1674	185
277	20231017	150300	287444143	1675	1675	1675	1675	6
278	20231017	150200	287434093	1676	1676	1676	1676	6
279	20231017	150100	287424037	1677	1676	1677	1676	6
280	20231017	150000	287413976	1677	1676	1677	1676	44
281	20231017	145900	287340191	1677	1676	1677	1676	7
282	20231017	145800	287328453	1677	1675	1677	1675	34
283	20231017	145700	287271473	1675	1674	1675	1673	11
284	20231017	145600	287253054	1674	1673	1674	1673	26
285	20231017	145500	287209531	1674	1673	1674	1673	37
286	20231017	145400	287147624	1673	1673	1673	1673	9
287	20231017	145300	287132567	1673	1673	1673	1673	46
288	20231017	145200	287055609	1674	1661	1674	1660	1810
289	20231017	145100	284049469	1673	1673	1673	1673	6
290	20231017	145000	284039431	1673	1675	1675	1673	6
291	20231017	144900	284029387	1675	1675	1675	1675	7
292	20231017	144800	284017662	1675	1675	1675	1675	6
293	20231017	144700	284007612	1675	1675	1675	1675	6
294	20231017	144600	283997562	1675	1674	1676	1674	6
295	20231017	144500	283987512	1675	1675	1675	1675	6
296	20231017	144400	283977462	1675	1675	1676	1661	16
297	20231017	144300	283950801	1676	1675	1676	1675	6
298	20231017	144200	283940746	1676	1675	1676	1675	27
299	20231017	144100	283895495	1676	1676	1676	1675	22
300	20231017	144000	283858624	1676	1676	1676	1676	6
301	20231017	143900	283848568	1676	1676	1676	1676	8
302	20231017	143800	283835160	1676	1676	1676	1676	7
303	20231017	143700	283823428	1676	1676	1676	1676	6
304	20231017	143600	283813372	1676	1676	1676	1676	6
305	20231017	143500	283803316	1676	1676	1676	1676	6
306	20231017	143400	283793260	1676	1676	1676	1676	6
307	20231017	143300	283783204	1676	1676	1676	1676	6
308	20231017	143200	283773148	1676	1676	1676	1676	6
309	20231017	143100	283763092	1676	1676	1676	1676	6
310	20231017	143000	283753036	1676	1676	1676	1676	6
311	20231017	142900	283742980	1673	1674	1676	1673	7
312	20231017	142800	283731264	1675	1675	1675	1675	6
313	20231017	142700	283721214	1661	1665	1676	1660	159
314	20231017	142600	283456937	1675	1676	1676	1675	6
315	20231017	142500	283446884	1676	1676	1676	1676	6
316	20231017	142400	283436828	1676	1661	1676	1661	152
317	20231017	142300	283184219	1665	1665	1665	1665	39
318	20231017	142200	283119284	1665	1661	1665	1660	1056
319	20231017	142100	281365837	1665	1677	1677	1662	433
320	20231017	142000	280645614	1677	1677	1677	1677	6
321	20231017	141900	280635552	1677	1677	1677	1677	7
322	20231017	141800	280623813	1677	1677	1677	1677	6
323	20231017	141700	280613751	1677	1677	1677	1677	6
324	20231017	141600	280603689	1677	1677	1677	1677	6
325	20231017	141500	280593627	1677	1677	1677	1677	6
326	20231017	141400	280583565	1677	1677	1677	1677	6
327	20231017	141300	280573503	1677	1677	1677	1677	26
328	20231017	141200	280529901	1677	1676	1677	1676	6
329	20231017	141100	280519842	1676	1677	1677	1676	157
330	20231017	141000	280256707	1677	1677	1677	1677	6
331	20231017	140900	280246645	1677	1676	1677	1676	7
332	20231017	140800	280234909	1676	1676	1676	1676	6
333	20231017	140700	280224853	1676	1676	1676	1676	6
334	20231017	140600	280214797	1676	1677	1677	1675	6
335	20231017	140500	280204739	1677	1677	1677	1677	6
336	20231017	140400	280194677	1677	1677	1677	1677	42
337	20231017	140300	280124243	1677	1676	1677	1676	461
338	20231017	140200	279351601	1676	1665	1676	1665	15
339	20231017	140100	279326560	1676	1676	1676	1676	6
340	20231017	140000	279316504	1676	1676	1676	1676	6
341	20231017	135900	279306448	1676	1676	1676	1676	7
342	20231017	135800	279294716	1676	1676	1676	1676	9
343	20231017	135700	279279632	1676	1676	1676	1676	6
344	20231017	135600	279269576	1676	1676	1676	1676	6
345	20231017	135500	279259520	1676	1676	1676	1676	6
346	20231017	135400	279249464	1676	1676	1676	1676	9
347	20231017	135300	279234380	1676	1676	1676	1676	6
348	20231017	135200	279224324	1676	1676	1676	1676	6
349	20231017	135100	279214268	1676	1676	1676	1676	6
350	20231017	135000	279204212	1676	1676	1676	1676	6
351	20231017	134900	279194156	1676	1676	1676	1676	107
352	20231017	134800	279014824	1677	1677	1677	1677	6
353	20231017	134700	279004762	1677	1677	1677	1677	14
354	20231017	134600	278981284	1677	1677	1677	1677	6
355	20231017	134500	278971222	1677	1677	1677	1677	65
356	20231017	134400	278862217	1677	1677	1677	1677	6
357	20231017	134300	278852155	1665	1677	1677	1665	214
358	20231017	134200	278495773	1677	1677	1677	1677	6
359	20231017	134100	278485711	1677	1677	1677	1677	6
360	20231017	134000	278475649	1677	1677	1677	1677	6
361	20231017	133900	278465587	1665	1677	1677	1665	14
362	20231017	133800	278442193	1677	1677	1677	1677	6
363	20231017	133700	278432131	1677	1675	1677	1675	6
364	20231017	133600	278422073	1677	1677	1677	1674	93
365	20231017	133500	278266374	1677	1677	1677	1677	35
366	20231017	133400	278207679	1677	1674	1677	1674	10
367	20231017	133300	278190921	1677	1674	1677	1674	15
368	20231017	133200	278165794	1676	1677	1677	1674	110
369	20231017	133100	277981539	1676	1677	1677	1676	146
370	20231017	133000	277736837	1677	1677	1677	1677	169
371	20231017	132900	277453424	1679	1679	1679	1677	71
372	20231017	132800	277334343	1679	1679	1679	1679	6
373	20231017	132700	277324269	1679	1679	1679	1679	18
374	20231017	132600	277294047	1680	1680	1680	1680	7
375	20231017	132500	277282287	1680	1680	1680	1680	39
376	20231017	132400	277216767	1679	1679	1679	1679	204
377	20231017	132300	276874251	1679	1679	1679	1679	1
378	20231017	132200	276872572	1680	1680	1680	1680	19
379	20231017	132100	276840652	1680	1680	1680	1680	0
380	20231017	132000	276840652	1680	1680	1680	1680	39
381	20231017	131900	276775132	1680	1680	1680	1680	0
382	20231017	131800	276775132	1680	1680	1680	1680	0
383	20231017	131700	276775132	1680	1680	1680	1680	0
384	20231017	131600	276775132	1680	1680	1680	1680	0
385	20231017	131500	276775132	1680	1680	1680	1680	0
386	20231017	131400	276775132	1680	1680	1680	1680	102
387	20231017	131300	276603772	1680	1680	1680	1680	0
388	20231017	131200	276603772	1680	1680	1680	1680	0
389	20231017	131100	276603772	1680	1680	1680	1680	0
390	20231017	131000	276603772	1680	1680	1680	1680	41
391	20231017	130900	276534892	1680	1679	1680	1679	338
392	20231017	130800	275967349	1681	1681	1681	1681	0
393	20231017	130700	275967349	1681	1681	1681	1681	0
394	20231017	130600	275967349	1681	1681	1681	1681	0
395	20231017	130500	275967349	1681	1681	1681	1681	0
396	20231017	130400	275967349	1681	1681	1681	1681	0
397	20231017	130300	275967349	1681	1681	1681	1681	0
398	20231017	130200	275967349	1681	1681	1681	1681	0
399	20231017	130100	275967349	1681	1681	1681	1681	0
400	20231017	130000	275967349	1681	1681	1681	1681	0
401	20231017	125900	275967349	1681	1681	1681	1681	195
402	20231017	125800	275639554	1690	1681	1690	1681	7
403	20231017	125700	275627769	1693	1693	1693	1693	1932
404	20231017	125600	272356893	1695	1695	1695	1695	0
405	20231017	125500	272356893	1695	1695	1695	1695	0
406	20231017	125400	272356893	1695	1695	1695	1695	0
407	20231017	125300	272356893	1695	1695	1695	1695	4
408	20231017	125200	272350113	1698	1698	1698	1698	0
409	20231017	125100	272350113	1698	1698	1698	1698	0
410	20231017	125000	272350113	1698	1698	1698	1698	1779
411	20231017	124900	269329371	1680	1680	1680	1680	52
412	20231017	124800	269242011	1699	1699	1699	1699	0
413	20231017	124700	269242011	1699	1699	1699	1699	0
414	20231017	124600	269242011	1699	1699	1699	1699	0
415	20231017	124500	269242011	1699	1699	1699	1699	0
416	20231017	124400	269242011	1699	1699	1699	1699	0
417	20231017	124300	269242011	1699	1699	1699	1699	1
418	20231017	124200	269240312	1699	1700	1700	1699	72
419	20231017	124100	269117938	1699	1696	1699	1694	65
420	20231017	124000	269007561	1696	1696	1696	1696	6
421	20231017	123900	268997385	1694	1694	1694	1694	0
422	20231017	123800	268997385	1694	1694	1694	1694	0
423	20231017	123700	268997385	1694	1694	1694	1694	5
424	20231017	123600	268988915	1694	1694	1694	1694	0
425	20231017	123500	268988915	1694	1695	1696	1694	5
426	20231017	123400	268980442	1693	1692	1693	1692	5
427	20231017	123300	268971978	1692	1692	1692	1692	112
428	20231017	123200	268782474	1676	1676	1676	1676	0
429	20231017	123100	268782474	1676	1677	1677	1676	4419
430	20231017	123000	261376176	1679	1679	1679	1679	195
431	20231017	122900	261048771	1680	1681	1681	1679	1012
432	20231017	122800	259348453	1694	1694	1694	1694	1
433	20231017	122700	259346759	1696	1695	1696	1695	20
434	20231017	122600	259312856	1680	1680	1680	1680	115
435	20231017	122500	259119656	1694	1694	1694	1694	0
436	20231017	122400	259119656	1694	1694	1694	1694	0
437	20231017	122300	259119656	1694	1694	1694	1694	0
438	20231017	122200	259119656	1694	1694	1694	1694	20
439	20231017	122100	259085776	1694	1680	1694	1680	51
440	20231017	122000	259000082	1696	1696	1696	1696	0
441	20231017	121900	259000082	1696	1696	1696	1696	0
442	20231017	121800	259000082	1696	1696	1696	1696	0
443	20231017	121700	259000082	1696	1696	1696	1696	25
444	20231017	121600	258957682	1679	1679	1679	1679	0
445	20231017	121500	258957682	1679	1679	1679	1679	710
446	20231017	121400	257765592	1679	1679	1679	1679	0
447	20231017	121300	257765592	1679	1679	1679	1679	416
448	20231017	121200	257067128	1679	1681	1681	1679	443
449	20231017	121100	256322793	1681	1681	1681	1681	0
450	20231017	121000	256322793	1681	1681	1681	1681	0
451	20231017	120900	256322793	1681	1681	1681	1681	500
452	20231017	120800	255482293	1704	1704	1704	1704	0
453	20231017	120700	255482293	1704	1704	1704	1704	0
454	20231017	120600	255482293	1704	1704	1704	1704	1
455	20231017	120500	255480589	1681	1704	1704	1681	223
456	20231017	120400	255105419	1704	1702	1704	1680	4686
457	20231017	120300	247174110	1704	1704	1704	1704	0
458	20231017	120200	247174110	1704	1704	1704	1702	294
459	20231017	120100	246673136	1704	1704	1704	1704	37
460	20231017	120000	246610088	1702	1704	1704	1702	392
461	20231017	115900	245942122	1708	1708	1708	1708	2
462	20231017	115800	245938706	1704	1703	1708	1703	4686
463	20231017	115700	237954044	1704	1700	1704	1700	180
464	20231017	115600	237647912	1700	1699	1700	1694	635
465	20231017	115500	236569855	1700	1700	1700	1700	3
466	20231017	115400	236564755	1700	1700	1700	1700	30
467	20231017	115300	236513755	1700	1701	1701	1700	14
468	20231017	115200	236489943	1701	1701	1701	1701	0
469	20231017	115100	236489943	1701	1701	1701	1701	0
470	20231017	115000	236489943	1701	1701	1701	1701	37
471	20231017	114900	236427006	1700	1701	1701	1700	667
472	20231017	114800	235292893	1701	1708	1708	1701	242
473	20231017	114700	234880338	1717	1717	1717	1717	77
474	20231017	114600	234748129	1725	1725	1726	1725	35
475	20231017	114500	234687739	1724	1706	1724	1706	3270
476	20231017	114400	229063722	1705	1704	1705	1701	18
477	20231017	114300	229033070	1708	1708	1708	1708	3
478	20231017	114200	229027946	1710	1703	1710	1701	259
479	20231017	114100	228587008	1703	1707	1707	1703	868
480	20231017	114000	227105632	1711	1712	1712	1707	66
481	20231017	113900	226992926	1713	1712	1713	1712	5
482	20231017	113800	226984362	1712	1703	1713	1701	421
483	20231017	113700	226267821	1702	1703	1705	1702	312
484	20231017	113600	225736235	1704	1704	1704	1704	1602
485	20231017	113500	223006427	1713	1707	1714	1701	1594
486	20231017	113400	220291065	1707	1710	1710	1707	1562
487	20231017	113300	217622601	1707	1709	1709	1707	336
488	20231017	113200	217049029	1708	1721	1721	1708	6344
489	20231017	113100	206162854	1708	1730	1731	1702	6313
490	20231017	113000	195308960	1731	1725	1731	1721	2030
491	20231017	112900	191804516	1738	1747	1749	1722	6322
492	20231017	112800	180819110	1749	1712	1750	1712	15728
493	20231017	112700	153580204	1712	1712	1712	1712	21
494	20231017	112600	153544252	1700	1688	1700	1688	3632
495	20231017	112500	147373215	1684	1684	1684	1684	233
496	20231017	112400	146980843	1699	1699	1699	1699	0
497	20231017	112300	146980843	1699	1698	1699	1698	3
498	20231017	112200	146975748	1699	1700	1700	1699	12
499	20231017	112100	146955349	1685	1687	1687	1685	4945
500	20231017	112000	138622208	1685	1716	1716	1685	897
501	20231017	111900	137088942	1715	1710	1716	1710	10091
502	20231017	111800	119791212	1709	1674	1709	1674	7776
503	20231017	111700	106599357	1674	1660	1674	1655	662
504	20231017	111600	105501417	1660	1675	1675	1660	16
505	20231017	111500	105474751	1675	1675	1675	1675	6
506	20231017	111400	105464701	1675	1674	1675	1658	18
507	20231017	111300	105434739	1674	1674	1674	1657	64
508	20231017	111200	105328589	1674	1674	1674	1674	6
509	20231017	111100	105318545	1674	1672	1674	1672	6
510	20231017	111000	105308506	1672	1675	1675	1671	68
511	20231017	110900	105194863	1675	1675	1675	1675	37
512	20231017	110800	105132888	1675	1671	1675	1671	99
513	20231017	110700	104967447	1671	1669	1671	1669	6
514	20231017	110600	104957423	1671	1647	1671	1647	43
515	20231017	110500	104885743	1662	1681	1681	1642	3524
516	20231017	110400	99047420	1686	1686	1686	1686	41
517	20231017	110300	98978294	1687	1687	1687	1687	11
518	20231017	110200	98959737	1686	1686	1686	1686	1
519	20231017	110100	98958051	1680	1686	1686	1680	969
520	20231017	110000	97325277	1686	1686	1686	1686	450
521	20231017	105900	96566577	1686	1687	1687	1686	248
522	20231017	105800	96148448	1703	1703	1703	1703	0
523	20231017	105700	96148448	1703	1704	1704	1687	129
524	20231017	105600	95930536	1704	1704	1704	1704	1
525	20231017	105500	95928832	1703	1703	1703	1703	2
526	20231017	105400	95925426	1705	1705	1705	1705	1
527	20231017	105300	95923721	1705	1705	1705	1705	76
528	20231017	105200	95794141	1701	1701	1701	1700	236
529	20231017	105100	95392815	1701	1685	1701	1685	2157
530	20231017	105000	91750237	1685	1691	1691	1685	1289
531	20231017	104900	89572309	1690	1692	1701	1690	944
532	20231017	104800	87975064	1692	1701	1701	1692	991
533	20231017	104700	86290227	1701	1704	1704	1701	127
534	20231017	104600	86073867	1711	1711	1711	1711	165
535	20231017	104500	85791552	1711	1708	1719	1702	1283
536	20231017	104400	83598493	1702	1718	1718	1701	4199
537	20231017	104300	76420201	1718	1694	1719	1694	4148
538	20231017	104200	69337543	1694	1693	1694	1689	647
539	20231017	104100	68244191	1693	1694	1710	1693	6062
540	20231017	104000	57886141	1700	1724	1724	1693	290
541	20231017	103900	57392494	1724	1658	1734	1658	13164
542	20231017	103800	35188714	1658	1658	1658	1658	6
543	20231017	103700	35178766	1658	1658	1658	1658	6
544	20231017	103600	35168818	1658	1658	1658	1658	6
545	20231017	103500	35158870	1658	1658	1658	1658	6
546	20231017	103400	35148922	1658	1658	1658	1658	6
547	20231017	103300	35138974	1658	1658	1658	1658	6
548	20231017	103200	35129026	1658	1658	1658	1658	6
549	20231017	103100	35119078	1658	1658	1658	1658	6
550	20231017	103000	35109130	1658	1658	1658	1658	6
551	20231017	102900	35099182	1658	1658	1658	1658	0
552	20231017	102800	35099182	1658	1658	1658	1658	10
553	20231017	102700	35082602	1658	1658	1658	1658	0
554	20231017	102600	35082602	1658	1658	1658	1658	0
555	20231017	102500	35082602	1658	1658	1658	1658	0
556	20231017	102400	35082602	1658	1658	1658	1658	0
557	20231017	102300	35082602	1658	1658	1658	1658	9
558	20231017	102200	35067680	1658	1658	1658	1658	1
559	20231017	102100	35066022	1640	1640	1640	1640	0
560	20231017	102000	35066022	1640	1640	1640	1640	1
561	20231017	101900	35064382	1638	1638	1638	1638	0
562	20231017	101800	35064382	1638	1638	1638	1638	1
563	20231017	101700	35062744	1638	1638	1638	1638	0
564	20231017	101600	35062744	1638	1638	1638	1638	0
565	20231017	101500	35062744	1638	1638	1638	1638	0
566	20231017	101400	35062744	1638	1638	1638	1638	0
567	20231017	101300	35062744	1638	1638	1638	1638	0
568	20231017	101200	35062744	1638	1638	1638	1638	0
569	20231017	101100	35062744	1638	1638	1638	1638	0
570	20231017	101000	35062744	1638	1638	1638	1638	2
571	20231017	100900	35059468	1659	1659	1659	1659	3
572	20231017	100800	35054491	1638	1638	1638	1638	1
573	20231017	100700	35052853	1659	1659	1659	1659	100
574	20231017	100600	34886953	1660	1660	1660	1660	1
575	20231017	100500	34885293	1637	1637	1637	1637	0
576	20231017	100400	34885293	1637	1637	1637	1637	5
577	20231017	100300	34877108	1668	1668	1668	1668	0
578	20231017	100200	34877108	1668	1668	1668	1668	0
579	20231017	100100	34877108	1668	1668	1668	1668	0
580	20231017	100000	34877108	1668	1668	1668	1668	0
581	20231017	095900	34877108	1668	1668	1668	1668	0
582	20231017	095800	34877108	1668	1657	1668	1650	801
583	20231017	095700	33553145	1670	1670	1670	1670	0
584	20231017	095600	33553145	1670	1670	1670	1670	0
585	20231017	095500	33553145	1670	1670	1670	1670	10
586	20231017	095400	33536445	1671	1671	1671	1671	0
587	20231017	095300	33536445	1671	1671	1671	1671	0
588	20231017	095200	33536445	1671	1671	1671	1671	2
589	20231017	095100	33533103	1672	1670	1672	1670	4101
590	20231017	095000	26677245	1671	1671	1671	1671	0
591	20231017	094900	26677245	1671	1671	1671	1671	0
592	20231017	094800	26677245	1671	1671	1671	1671	0
593	20231017	094700	26677245	1671	1670	1671	1670	2
594	20231017	094600	26673904	1671	1671	1671	1671	0
595	20231017	094500	26673904	1671	1671	1671	1671	1
596	20231017	094400	26672233	1670	1670	1670	1670	50
597	20231017	094300	26588733	1672	1655	1674	1650	1351
598	20231017	094200	24347941	1657	1657	1657	1657	0
599	20231017	094100	24347941	1657	1657	1657	1657	0
600	20231017	094000	24347941	1657	1657	1657	1657	0
601	20231017	093900	24347941	1657	1657	1657	1657	0
602	20231017	093800	24347941	1657	1657	1657	1657	1
603	20231017	093700	24346284	1657	1657	1657	1657	0
604	20231017	093600	24346284	1657	1657	1657	1657	10
605	20231017	093500	24329714	1657	1657	1657	1657	101
606	20231017	093400	24162357	1650	1650	1657	1650	6003
607	20231017	093300	14257386	1657	1657	1657	1657	7
608	20231017	093200	14245787	1657	1657	1657	1657	1
609	20231017	093100	14244130	1657	1657	1657	1657	60
610	20231017	093000	14144710	1657	1657	1657	1657	1
611	20231017	092900	14143053	1650	1650	1650	1650	341
612	20231017	092800	13580403	1650	1650	1650	1650	100
613	20231017	092700	13415403	1650	1647	1650	1647	1589
614	20231017	092600	10794821	1649	1649	1649	1649	0
615	20231017	092500	10794821	1649	1649	1649	1649	0
616	20231017	092400	10794821	1649	1642	1649	1642	1599
617	20231017	092300	8165608	1641	1641	1641	1641	73
618	20231017	092200	8045815	1624	1624	1624	1624	20
619	20231017	092100	8013335	1640	1640	1640	1640	186
620	20231017	092000	7708295	1639	1639	1639	1639	2008
621	20231017	091900	4417183	1640	1640	1640	1640	0
622	20231017	091800	4417183	1640	1640	1640	1640	114
623	20231017	091700	4230223	1640	1640	1640	1640	0
624	20231017	091600	4230223	1640	1640	1640	1640	200
625	20231017	091500	3902223	1645	1645	1645	1645	0
626	20231017	091400	3902223	1645	1645	1645	1645	0
627	20231017	091300	3902223	1645	1645	1645	1645	0
628	20231017	091200	3902223	1645	1645	1645	1645	1
629	20231017	091100	3900578	1645	1645	1645	1645	42
630	20231017	091000	3831488	1645	1640	1645	1640	185
631	20231017	090900	3527313	1640	1640	1640	1640	0
632	20231017	090800	3527313	1640	1640	1640	1640	0
633	20231017	090700	3527313	1640	1640	1640	1640	0
634	20231017	090600	3527313	1640	1637	1640	1637	1628
635	20231017	090500	858939	1635	1630	1635	1630	52
636	20231017	090400	773924	1625	1625	1625	1625	0
637	20231017	090300	773924	1625	1625	1625	1625	319
638	20231017	090200	255549	1625	1625	1625	1625	0
639	20231017	090100	255549	1625	1625	1625	1625	0
640	20231017	090000	255549	1625	1614	1625	1614	157