KissMeData/127710/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195600	22470762	1368	1368	1368	1368	72
3	20231017	195500	22470762	1368	1368	1368	1368	0
4	20231017	195400	22470762	1368	1368	1368	1368	0
5	20231017	195300	22470762	1368	1368	1368	1368	0
6	20231017	195200	22470762	1368	1368	1368	1368	0
7	20231017	195100	22470762	1368	1368	1368	1368	0
8	20231017	195000	22470762	1368	1368	1368	1368	0
9	20231017	194900	22470762	1368	1368	1368	1368	0
10	20231017	194800	22470762	1368	1368	1368	1368	0
11	20231017	194700	22470762	1368	1368	1368	1368	0
12	20231017	194600	22470762	1368	1368	1368	1368	0
13	20231017	194500	22470762	1368	1368	1368	1368	0
14	20231017	194400	22470762	1368	1368	1368	1368	0
15	20231017	194300	22470762	1368	1368	1368	1368	0
16	20231017	194200	22470762	1368	1368	1368	1368	0
17	20231017	194100	22470762	1368	1368	1368	1368	0
18	20231017	194000	22470762	1368	1368	1368	1368	0
19	20231017	193900	22470762	1368	1368	1368	1368	0
20	20231017	193800	22470762	1368	1368	1368	1368	0
21	20231017	193700	22470762	1368	1368	1368	1368	0
22	20231017	193600	22470762	1368	1368	1368	1368	0
23	20231017	193500	22470762	1368	1368	1368	1368	0
24	20231017	193400	22470762	1368	1368	1368	1368	0
25	20231017	193300	22470762	1368	1368	1368	1368	0
26	20231017	193200	22470762	1368	1368	1368	1368	0
27	20231017	193100	22470762	1368	1368	1368	1368	0
28	20231017	193000	22470762	1368	1368	1368	1368	0
29	20231017	192900	22470762	1368	1368	1368	1368	0
30	20231017	192800	22470762	1368	1368	1368	1368	0
31	20231017	192700	22470762	1368	1368	1368	1368	0
32	20231017	192600	22470762	1368	1368	1368	1368	72
33	20231017	192500	22470762	1368	1368	1368	1368	0
34	20231017	192400	22470762	1368	1368	1368	1368	0
35	20231017	192300	22470762	1368	1368	1368	1368	0
36	20231017	192200	22470762	1368	1368	1368	1368	0
37	20231017	192100	22470762	1368	1368	1368	1368	0
38	20231017	192000	22470762	1368	1368	1368	1368	0
39	20231017	191900	22470762	1368	1368	1368	1368	0
40	20231017	191800	22470762	1368	1368	1368	1368	0
41	20231017	191700	22470762	1368	1368	1368	1368	0
42	20231017	191600	22470762	1368	1368	1368	1368	0
43	20231017	191500	22470762	1368	1368	1368	1368	0
44	20231017	191400	22470762	1368	1368	1368	1368	0
45	20231017	191300	22470762	1368	1368	1368	1368	0
46	20231017	191200	22470762	1368	1368	1368	1368	0
47	20231017	191100	22470762	1368	1368	1368	1368	0
48	20231017	191000	22470762	1368	1368	1368	1368	0
49	20231017	190900	22470762	1368	1368	1368	1368	0
50	20231017	190800	22470762	1368	1368	1368	1368	0
51	20231017	190700	22470762	1368	1368	1368	1368	0
52	20231017	190600	22470762	1368	1368	1368	1368	0
53	20231017	190500	22470762	1368	1368	1368	1368	0
54	20231017	190400	22470762	1368	1368	1368	1368	0
55	20231017	190300	22470762	1368	1368	1368	1368	0
56	20231017	190200	22470762	1368	1368	1368	1368	0
57	20231017	190100	22470762	1368	1368	1368	1368	0
58	20231017	190000	22470762	1368	1368	1368	1368	0
59	20231017	185900	22470762	1368	1368	1368	1368	0
60	20231017	185800	22470762	1368	1368	1368	1368	0
61	20231017	185700	22470762	1368	1368	1368	1368	0
62	20231017	185600	22470762	1368	1368	1368	1368	72
63	20231017	185500	22470762	1368	1368	1368	1368	0
64	20231017	185400	22470762	1368	1368	1368	1368	0
65	20231017	185300	22470762	1368	1368	1368	1368	0
66	20231017	185200	22470762	1368	1368	1368	1368	0
67	20231017	185100	22470762	1368	1368	1368	1368	0
68	20231017	185000	22470762	1368	1368	1368	1368	0
69	20231017	184900	22470762	1368	1368	1368	1368	0
70	20231017	184800	22470762	1368	1368	1368	1368	0
71	20231017	184700	22470762	1368	1368	1368	1368	0
72	20231017	184600	22470762	1368	1368	1368	1368	0
73	20231017	184500	22470762	1368	1368	1368	1368	0
74	20231017	184400	22470762	1368	1368	1368	1368	0
75	20231017	184300	22470762	1368	1368	1368	1368	0
76	20231017	184200	22470762	1368	1368	1368	1368	0
77	20231017	184100	22470762	1368	1368	1368	1368	0
78	20231017	184000	22470762	1368	1368	1368	1368	0
79	20231017	183900	22470762	1368	1368	1368	1368	0
80	20231017	183800	22470762	1368	1368	1368	1368	0
81	20231017	183700	22470762	1368	1368	1368	1368	0
82	20231017	183600	22470762	1368	1368	1368	1368	0
83	20231017	183500	22470762	1368	1368	1368	1368	0
84	20231017	183400	22470762	1368	1368	1368	1368	0
85	20231017	183300	22470762	1368	1368	1368	1368	0
86	20231017	183200	22470762	1368	1368	1368	1368	0
87	20231017	183100	22470762	1368	1368	1368	1368	0
88	20231017	183000	22470762	1368	1368	1368	1368	0
89	20231017	182900	22470762	1368	1368	1368	1368	0
90	20231017	182800	22470762	1368	1368	1368	1368	0
91	20231017	182700	22470762	1368	1368	1368	1368	0
92	20231017	182600	22470762	1368	1368	1368	1368	72
93	20231017	182500	22470762	1368	1368	1368	1368	0
94	20231017	182400	22470762	1368	1368	1368	1368	0
95	20231017	182300	22470762	1368	1368	1368	1368	0
96	20231017	182200	22470762	1368	1368	1368	1368	0
97	20231017	182100	22470762	1368	1368	1368	1368	0
98	20231017	182000	22470762	1368	1368	1368	1368	0
99	20231017	181900	22470762	1368	1368	1368	1368	0
100	20231017	181800	22470762	1368	1368	1368	1368	0
101	20231017	181700	22470762	1368	1368	1368	1368	0
102	20231017	181600	22470762	1368	1368	1368	1368	0
103	20231017	181500	22470762	1368	1368	1368	1368	0
104	20231017	181400	22470762	1368	1368	1368	1368	0
105	20231017	181300	22470762	1368	1368	1368	1368	0
106	20231017	181200	22470762	1368	1368	1368	1368	0
107	20231017	181100	22470762	1368	1368	1368	1368	0
108	20231017	181000	22470762	1368	1368	1368	1368	0
109	20231017	180900	22470762	1368	1368	1368	1368	0
110	20231017	180800	22470762	1368	1368	1368	1368	0
111	20231017	180700	22470762	1368	1368	1368	1368	0
112	20231017	180600	22470762	1368	1368	1368	1368	0
113	20231017	180500	22470762	1368	1368	1368	1368	0
114	20231017	180400	22470762	1368	1368	1368	1368	0
115	20231017	180300	22470762	1368	1368	1368	1368	0
116	20231017	180200	22470762	1368	1368	1368	1368	0
117	20231017	180100	22470762	1368	1368	1368	1368	0
118	20231017	180000	22470762	1368	1368	1368	1368	0
119	20231017	175900	22470762	1368	1368	1368	1368	0
120	20231017	175800	22470762	1368	1368	1368	1368	0
121	20231017	175700	22470762	1368	1368	1368	1368	0
122	20231017	175600	22470762	1368	1368	1368	1368	72
123	20231017	175500	22470762	1368	1368	1368	1368	0
124	20231017	175400	22470762	1368	1368	1368	1368	0
125	20231017	175300	22470762	1368	1368	1368	1368	0
126	20231017	175200	22470762	1368	1368	1368	1368	0
127	20231017	175100	22470762	1368	1368	1368	1368	0
128	20231017	175000	22470762	1368	1368	1368	1368	0
129	20231017	174900	22470762	1368	1368	1368	1368	0
130	20231017	174800	22470762	1368	1368	1368	1368	0
131	20231017	174700	22470762	1368	1368	1368	1368	0
132	20231017	174600	22470762	1368	1368	1368	1368	0
133	20231017	174500	22470762	1368	1368	1368	1368	0
134	20231017	174400	22470762	1368	1368	1368	1368	0
135	20231017	174300	22470762	1368	1368	1368	1368	0
136	20231017	174200	22470762	1368	1368	1368	1368	0
137	20231017	174100	22470762	1368	1368	1368	1368	0
138	20231017	174000	22470762	1368	1368	1368	1368	0
139	20231017	173900	22470762	1368	1368	1368	1368	0
140	20231017	173800	22470762	1368	1368	1368	1368	0
141	20231017	173700	22470762	1368	1368	1368	1368	0
142	20231017	173600	22470762	1368	1368	1368	1368	0
143	20231017	173500	22470762	1368	1368	1368	1368	0
144	20231017	173400	22470762	1368	1368	1368	1368	0
145	20231017	173300	22470762	1368	1368	1368	1368	0
146	20231017	173200	22470762	1368	1368	1368	1368	0
147	20231017	173100	22470762	1368	1368	1368	1368	0
148	20231017	173000	22470762	1368	1368	1368	1368	0
149	20231017	172900	22470762	1368	1368	1368	1368	0
150	20231017	172800	22470762	1368	1368	1368	1368	0
151	20231017	172700	22470762	1368	1368	1368	1368	0
152	20231017	172600	22470762	1368	1368	1368	1368	72
153	20231017	172500	22470762	1368	1368	1368	1368	0
154	20231017	172400	22470762	1368	1368	1368	1368	0
155	20231017	172300	22470762	1368	1368	1368	1368	0
156	20231017	172200	22470762	1368	1368	1368	1368	0
157	20231017	172100	22470762	1368	1368	1368	1368	0
158	20231017	172000	22470762	1368	1368	1368	1368	0
159	20231017	171900	22470762	1368	1368	1368	1368	0
160	20231017	171800	22470762	1368	1368	1368	1368	0
161	20231017	171700	22470762	1368	1368	1368	1368	0
162	20231017	171600	22470762	1368	1368	1368	1368	0
163	20231017	171500	22470762	1368	1368	1368	1368	0
164	20231017	171400	22470762	1368	1368	1368	1368	0
165	20231017	171300	22470762	1368	1368	1368	1368	0
166	20231017	171200	22470762	1368	1368	1368	1368	0
167	20231017	171100	22470762	1368	1368	1368	1368	0
168	20231017	171000	22470762	1368	1368	1368	1368	0
169	20231017	170900	22470762	1368	1368	1368	1368	0
170	20231017	170800	22470762	1368	1368	1368	1368	0
171	20231017	170700	22470762	1368	1368	1368	1368	0
172	20231017	170600	22470762	1368	1368	1368	1368	0
173	20231017	170500	22470762	1368	1368	1368	1368	0
174	20231017	170400	22470762	1368	1368	1368	1368	0
175	20231017	170300	22470762	1368	1368	1368	1368	0
176	20231017	170200	22470762	1368	1368	1368	1368	0
177	20231017	170100	22470762	1368	1368	1368	1368	0
178	20231017	170000	22470762	1368	1368	1368	1368	0
179	20231017	165900	22470762	1368	1368	1368	1368	0
180	20231017	165800	22470762	1368	1368	1368	1368	0
181	20231017	165700	22470762	1368	1368	1368	1368	0
182	20231017	165600	22470762	1368	1368	1368	1368	72
183	20231017	165500	22470762	1368	1368	1368	1368	0
184	20231017	165400	22470762	1368	1368	1368	1368	0
185	20231017	165300	22470762	1368	1368	1368	1368	0
186	20231017	165200	22470762	1368	1368	1368	1368	0
187	20231017	165100	22470762	1368	1368	1368	1368	0
188	20231017	165000	22470762	1368	1368	1368	1368	0
189	20231017	164900	22470762	1368	1368	1368	1368	0
190	20231017	164800	22470762	1368	1368	1368	1368	0
191	20231017	164700	22470762	1368	1368	1368	1368	0
192	20231017	164600	22470762	1368	1368	1368	1368	0
193	20231017	164500	22470762	1368	1368	1368	1368	0
194	20231017	164400	22470762	1368	1368	1368	1368	0
195	20231017	164300	22470762	1368	1368	1368	1368	0
196	20231017	164200	22470762	1368	1368	1368	1368	0
197	20231017	164100	22470762	1368	1368	1368	1368	0
198	20231017	164000	22470762	1368	1368	1368	1368	0
199	20231017	163900	22470762	1368	1368	1368	1368	0
200	20231017	163800	22470762	1368	1368	1368	1368	0
201	20231017	163700	22470762	1368	1368	1368	1368	0
202	20231017	163600	22470762	1368	1368	1368	1368	0
203	20231017	163500	22470762	1368	1368	1368	1368	0
204	20231017	163400	22470762	1368	1368	1368	1368	0
205	20231017	163300	22470762	1368	1368	1368	1368	0
206	20231017	163200	22470762	1368	1368	1368	1368	0
207	20231017	163100	22470762	1368	1368	1368	1368	0
208	20231017	163000	22470762	1368	1368	1368	1368	0
209	20231017	162900	22470762	1368	1368	1368	1368	0
210	20231017	162800	22470762	1368	1368	1368	1368	0
211	20231017	162700	22470762	1368	1368	1368	1368	0
212	20231017	162600	22470762	1368	1368	1368	1368	72
213	20231017	162500	22470762	1368	1368	1368	1368	0
214	20231017	162400	22470762	1368	1368	1368	1368	0
215	20231017	162300	22470762	1368	1368	1368	1368	0
216	20231017	162200	22470762	1368	1368	1368	1368	0
217	20231017	162100	22470762	1368	1368	1368	1368	0
218	20231017	162000	22470762	1368	1368	1368	1368	0
219	20231017	161900	22470762	1368	1368	1368	1368	0
220	20231017	161800	22470762	1368	1368	1368	1368	0
221	20231017	161700	22470762	1368	1368	1368	1368	0
222	20231017	161600	22470762	1368	1368	1368	1368	0
223	20231017	161500	22470762	1368	1368	1368	1368	0
224	20231017	161400	22470762	1368	1368	1368	1368	0
225	20231017	161300	22470762	1368	1368	1368	1368	0
226	20231017	161200	22470762	1368	1368	1368	1368	0
227	20231017	161100	22470762	1368	1368	1368	1368	0
228	20231017	161000	22470762	1368	1368	1368	1368	0
229	20231017	160900	22470762	1368	1368	1368	1368	0
230	20231017	160800	22470762	1368	1368	1368	1368	0
231	20231017	160700	22470762	1368	1368	1368	1368	0
232	20231017	160600	22470762	1368	1368	1368	1368	0
233	20231017	160500	22470762	1368	1368	1368	1368	0
234	20231017	160400	22470762	1368	1368	1368	1368	0
235	20231017	160300	22470762	1368	1368	1368	1368	0
236	20231017	160200	22470762	1368	1368	1368	1368	0
237	20231017	160100	22470762	1368	1368	1368	1368	0
238	20231017	160000	22470762	1368	1368	1368	1368	0
239	20231017	155900	22470762	1368	1368	1368	1368	0
240	20231017	155800	22470762	1368	1368	1368	1368	0
241	20231017	155700	22470762	1368	1368	1368	1368	0
242	20231017	155600	22470762	1368	1368	1368	1368	72
243	20231017	155500	22470762	1368	1368	1368	1368	0
244	20231017	155400	22470762	1368	1368	1368	1368	0
245	20231017	155300	22470762	1368	1368	1368	1368	0
246	20231017	155200	22470762	1368	1368	1368	1368	0
247	20231017	155100	22470762	1368	1368	1368	1368	0
248	20231017	155000	22470762	1368	1368	1368	1368	0
249	20231017	154900	22470762	1368	1368	1368	1368	0
250	20231017	154800	22470762	1368	1368	1368	1368	0
251	20231017	154700	22470762	1368	1368	1368	1368	0
252	20231017	154600	22470762	1368	1368	1368	1368	0
253	20231017	154500	22470762	1368	1368	1368	1368	0
254	20231017	154400	22470762	1368	1368	1368	1368	0
255	20231017	154300	22470762	1368	1368	1368	1368	0
256	20231017	154200	22470762	1368	1368	1368	1368	0
257	20231017	154100	22470762	1368	1368	1368	1368	0
258	20231017	154000	22470762	1368	1368	1368	1368	0
259	20231017	153900	22470762	1368	1368	1368	1368	0
260	20231017	153800	22470762	1368	1368	1368	1368	0
261	20231017	153700	22470762	1368	1368	1368	1368	0
262	20231017	153600	22470762	1368	1368	1368	1368	0
263	20231017	153500	22470762	1368	1368	1368	1368	0
264	20231017	153400	22470762	1368	1368	1368	1368	0
265	20231017	153300	22470762	1368	1368	1368	1368	0
266	20231017	153200	22470762	1368	1368	1368	1368	0
267	20231017	153100	22470762	1368	1368	1368	1368	0
268	20231017	153000	22470762	1368	1368	1368	1368	72
269	20231017	152900	22372266	1368	1368	1368	1368	0
270	20231017	152800	22372266	1368	1368	1368	1368	0
271	20231017	152700	22372266	1368	1368	1368	1368	0
272	20231017	152600	22372266	1368	1368	1368	1368	0
273	20231017	152500	22372266	1368	1368	1368	1368	0
274	20231017	152400	22372266	1368	1368	1368	1368	0
275	20231017	152300	22372266	1368	1368	1368	1368	0
276	20231017	152200	22372266	1368	1368	1368	1368	0
277	20231017	152100	22372266	1368	1368	1368	1368	0
278	20231017	152000	22372266	1368	1368	1368	1368	0
279	20231017	151900	22372266	1368	1355	1368	1355	1127
280	20231017	151800	20835205	1348	1349	1349	1348	5152
281	20231017	151700	13885836	1356	1356	1356	1356	0
282	20231017	151600	13885836	1356	1349	1356	1349	7
283	20231017	151500	13876379	1356	1356	1356	1356	0
284	20231017	151400	13876379	1356	1356	1356	1356	0
285	20231017	151300	13876379	1356	1356	1356	1356	0
286	20231017	151200	13876379	1356	1356	1356	1356	0
287	20231017	151100	13876379	1356	1356	1356	1356	0
288	20231017	151000	13876379	1356	1356	1356	1356	0
289	20231017	150900	13876379	1356	1356	1356	1356	0
290	20231017	150800	13876379	1356	1356	1356	1356	0
291	20231017	150700	13876379	1356	1356	1356	1356	0
292	20231017	150600	13876379	1356	1356	1356	1356	1
293	20231017	150500	13875023	1356	1356	1356	1356	1
294	20231017	150400	13873667	1349	1349	1349	1349	552
295	20231017	150300	13129019	1348	1348	1348	1348	0
296	20231017	150200	13129019	1348	1348	1348	1348	1
297	20231017	150100	13127671	1349	1349	1349	1349	0
298	20231017	150000	13127671	1349	1349	1349	1349	0
299	20231017	145900	13127671	1349	1349	1349	1349	372
300	20231017	145800	12625843	1357	1357	1357	1357	0
301	20231017	145700	12625843	1357	1357	1357	1357	0
302	20231017	145600	12625843	1357	1357	1357	1357	0
303	20231017	145500	12625843	1357	1357	1357	1357	0
304	20231017	145400	12625843	1357	1357	1357	1357	0
305	20231017	145300	12625843	1357	1357	1357	1357	0
306	20231017	145200	12625843	1357	1357	1357	1357	0
307	20231017	145100	12625843	1357	1357	1357	1357	0
308	20231017	145000	12625843	1357	1357	1357	1357	0
309	20231017	144900	12625843	1357	1357	1357	1357	0
310	20231017	144800	12625843	1357	1357	1357	1357	0
311	20231017	144700	12625843	1357	1357	1357	1357	0
312	20231017	144600	12625843	1357	1357	1357	1357	0
313	20231017	144500	12625843	1357	1357	1357	1357	0
314	20231017	144400	12625843	1357	1356	1357	1356	10
315	20231017	144300	12612282	1356	1356	1356	1356	0
316	20231017	144200	12612282	1356	1356	1356	1356	0
317	20231017	144100	12612282	1356	1356	1356	1356	0
318	20231017	144000	12612282	1356	1356	1356	1356	0
319	20231017	143900	12612282	1356	1356	1356	1356	0
320	20231017	143800	12612282	1356	1356	1356	1356	0
321	20231017	143700	12612282	1356	1356	1356	1356	0
322	20231017	143600	12612282	1356	1356	1356	1356	0
323	20231017	143500	12612282	1356	1356	1356	1356	0
324	20231017	143400	12612282	1356	1356	1356	1356	0
325	20231017	143300	12612282	1356	1356	1356	1356	10
326	20231017	143200	12598722	1350	1350	1350	1350	0
327	20231017	143100	12598722	1350	1350	1350	1350	0
328	20231017	143000	12598722	1350	1351	1351	1350	2
329	20231017	142900	12596021	1356	1356	1356	1356	0
330	20231017	142800	12596021	1356	1356	1356	1356	0
331	20231017	142700	12596021	1356	1356	1356	1356	0
332	20231017	142600	12596021	1356	1356	1356	1356	0
333	20231017	142500	12596021	1356	1356	1356	1356	0
334	20231017	142400	12596021	1356	1356	1356	1356	0
335	20231017	142300	12596021	1356	1356	1356	1356	0
336	20231017	142200	12596021	1356	1356	1356	1356	0
337	20231017	142100	12596021	1356	1356	1356	1356	0
338	20231017	142000	12596021	1356	1356	1356	1356	0
339	20231017	141900	12596021	1356	1356	1356	1356	0
340	20231017	141800	12596021	1356	1356	1356	1356	0
341	20231017	141700	12596021	1356	1356	1356	1356	0
342	20231017	141600	12596021	1356	1356	1356	1356	0
343	20231017	141500	12596021	1356	1356	1356	1356	0
344	20231017	141400	12596021	1356	1356	1356	1356	0
345	20231017	141300	12596021	1356	1356	1356	1356	0
346	20231017	141200	12596021	1356	1356	1356	1356	0
347	20231017	141100	12596021	1356	1356	1356	1356	0
348	20231017	141000	12596021	1356	1356	1356	1356	1
349	20231017	140900	12594665	1350	1350	1350	1350	0
350	20231017	140800	12594665	1350	1350	1350	1350	0
351	20231017	140700	12594665	1350	1350	1350	1350	0
352	20231017	140600	12594665	1350	1352	1352	1350	47
353	20231017	140500	12531210	1353	1353	1353	1353	0
354	20231017	140400	12531210	1353	1353	1353	1353	3
355	20231017	140300	12527151	1354	1354	1354	1354	0
356	20231017	140200	12527151	1354	1354	1354	1354	0
357	20231017	140100	12527151	1354	1354	1354	1354	0
358	20231017	140000	12527151	1354	1354	1354	1354	0
359	20231017	135900	12527151	1354	1354	1354	1354	0
360	20231017	135800	12527151	1354	1354	1354	1354	0
361	20231017	135700	12527151	1354	1354	1354	1354	0
362	20231017	135600	12527151	1354	1354	1354	1354	0
363	20231017	135500	12527151	1354	1354	1354	1354	100
364	20231017	135400	12391751	1354	1354	1354	1354	0
365	20231017	135300	12391751	1354	1354	1354	1354	0
366	20231017	135200	12391751	1354	1354	1354	1354	0
367	20231017	135100	12391751	1354	1354	1354	1354	0
368	20231017	135000	12391751	1354	1354	1354	1354	0
369	20231017	134900	12391751	1354	1354	1354	1354	0
370	20231017	134800	12391751	1354	1354	1354	1354	0
371	20231017	134700	12391751	1354	1354	1354	1354	0
372	20231017	134600	12391751	1354	1354	1354	1354	0
373	20231017	134500	12391751	1354	1354	1354	1354	0
374	20231017	134400	12391751	1354	1354	1354	1354	0
375	20231017	134300	12391751	1354	1354	1354	1354	1
376	20231017	134200	12390397	1354	1354	1354	1354	0
377	20231017	134100	12390397	1354	1354	1354	1354	0
378	20231017	134000	12390397	1354	1354	1354	1354	0
379	20231017	133900	12390397	1354	1354	1354	1354	0
380	20231017	133800	12390397	1354	1354	1354	1354	0
381	20231017	133700	12390397	1354	1354	1354	1354	0
382	20231017	133600	12390397	1354	1354	1354	1354	0
383	20231017	133500	12390397	1354	1354	1354	1354	1
384	20231017	133400	12389043	1354	1354	1354	1354	0
385	20231017	133300	12389043	1354	1354	1354	1354	0
386	20231017	133200	12389043	1354	1354	1354	1354	0
387	20231017	133100	12389043	1354	1354	1354	1354	1
388	20231017	133000	12387689	1354	1354	1354	1354	2
389	20231017	132900	12384981	1354	1354	1354	1354	0
390	20231017	132800	12384981	1354	1354	1354	1354	0
391	20231017	132700	12384981	1354	1354	1354	1354	0
392	20231017	132600	12384981	1354	1354	1354	1354	0
393	20231017	132500	12384981	1354	1354	1354	1354	0
394	20231017	132400	12384981	1354	1354	1354	1354	0
395	20231017	132300	12384981	1354	1354	1354	1354	0
396	20231017	132200	12384981	1354	1354	1354	1354	0
397	20231017	132100	12384981	1354	1354	1354	1354	0
398	20231017	132000	12384981	1354	1354	1354	1354	0
399	20231017	131900	12384981	1354	1354	1354	1354	0
400	20231017	131800	12384981	1354	1354	1354	1354	0
401	20231017	131700	12384981	1354	1354	1354	1354	500
402	20231017	131600	11707981	1357	1357	1357	1357	0
403	20231017	131500	11707981	1357	1357	1357	1357	0
404	20231017	131400	11707981	1357	1357	1357	1357	3
405	20231017	131300	11703910	1358	1358	1358	1358	0
406	20231017	131200	11703910	1358	1358	1358	1358	1
407	20231017	131100	11702552	1357	1357	1357	1357	0
408	20231017	131000	11702552	1357	1357	1357	1357	0
409	20231017	130900	11702552	1357	1357	1357	1357	0
410	20231017	130800	11702552	1357	1357	1357	1357	0
411	20231017	130700	11702552	1357	1357	1357	1357	0
412	20231017	130600	11702552	1357	1357	1357	1357	0
413	20231017	130500	11702552	1357	1357	1357	1357	0
414	20231017	130400	11702552	1357	1357	1357	1357	0
415	20231017	130300	11702552	1357	1357	1357	1357	0
416	20231017	130200	11702552	1357	1357	1357	1357	0
417	20231017	130100	11702552	1357	1357	1357	1357	0
418	20231017	130000	11702552	1357	1357	1357	1357	0
419	20231017	125900	11702552	1357	1356	1357	1356	20
420	20231017	125800	11675419	1351	1351	1351	1351	0
421	20231017	125700	11675419	1351	1351	1351	1351	0
422	20231017	125600	11675419	1351	1351	1351	1351	0
423	20231017	125500	11675419	1351	1351	1351	1351	0
424	20231017	125400	11675419	1351	1351	1351	1351	0
425	20231017	125300	11675419	1351	1351	1351	1351	0
426	20231017	125200	11675419	1351	1351	1351	1351	0
427	20231017	125100	11675419	1351	1351	1351	1351	0
428	20231017	125000	11675419	1351	1351	1351	1351	0
429	20231017	124900	11675419	1351	1351	1351	1351	0
430	20231017	124800	11675419	1351	1351	1351	1351	0
431	20231017	124700	11675419	1351	1351	1351	1351	0
432	20231017	124600	11675419	1351	1351	1351	1351	0
433	20231017	124500	11675419	1351	1351	1351	1351	0
434	20231017	124400	11675419	1351	1351	1351	1351	0
435	20231017	124300	11675419	1351	1351	1351	1351	0
436	20231017	124200	11675419	1351	1351	1351	1351	0
437	20231017	124100	11675419	1351	1351	1351	1351	0
438	20231017	124000	11675419	1351	1351	1351	1351	0
439	20231017	123900	11675419	1351	1351	1351	1351	0
440	20231017	123800	11675419	1351	1351	1351	1351	0
441	20231017	123700	11675419	1351	1351	1351	1351	0
442	20231017	123600	11675419	1351	1351	1351	1351	0
443	20231017	123500	11675419	1351	1351	1351	1351	0
444	20231017	123400	11675419	1351	1351	1351	1351	0
445	20231017	123300	11675419	1351	1351	1351	1351	0
446	20231017	123200	11675419	1351	1351	1351	1351	0
447	20231017	123100	11675419	1351	1351	1351	1351	0
448	20231017	123000	11675419	1351	1351	1351	1351	0
449	20231017	122900	11675419	1351	1351	1351	1351	0
450	20231017	122800	11675419	1351	1351	1351	1351	0
451	20231017	122700	11675419	1351	1351	1351	1351	3
452	20231017	122600	11671366	1357	1357	1357	1357	0
453	20231017	122500	11671366	1357	1357	1357	1357	0
454	20231017	122400	11671366	1357	1357	1357	1357	0
455	20231017	122300	11671366	1357	1357	1357	1357	5
456	20231017	122200	11664581	1357	1357	1357	1357	0
457	20231017	122100	11664581	1357	1357	1357	1357	0
458	20231017	122000	11664581	1357	1357	1357	1357	10
459	20231017	121900	11651011	1358	1358	1358	1358	0
460	20231017	121800	11651011	1358	1358	1358	1358	0
461	20231017	121700	11651011	1358	1358	1358	1358	0
462	20231017	121600	11651011	1358	1358	1358	1358	0
463	20231017	121500	11651011	1358	1358	1358	1358	0
464	20231017	121400	11651011	1358	1358	1358	1358	0
465	20231017	121300	11651011	1358	1358	1358	1358	0
466	20231017	121200	11651011	1358	1358	1358	1358	0
467	20231017	121100	11651011	1358	1358	1358	1358	1
468	20231017	121000	11649653	1358	1358	1358	1358	0
469	20231017	120900	11649653	1358	1358	1358	1358	1
470	20231017	120800	11648295	1348	1348	1348	1348	364
471	20231017	120700	11157623	1349	1356	1356	1349	1395
472	20231017	120600	9274707	1358	1358	1358	1358	118
473	20231017	120500	9114463	1358	1358	1358	1358	0
474	20231017	120400	9114463	1358	1358	1358	1358	0
475	20231017	120300	9114463	1358	1358	1358	1358	3
476	20231017	120200	9110389	1358	1358	1358	1358	5
477	20231017	120100	9103599	1358	1358	1358	1358	1
478	20231017	120000	9102241	1350	1350	1350	1350	0
479	20231017	115900	9102241	1350	1350	1350	1350	0
480	20231017	115800	9102241	1350	1350	1350	1350	0
481	20231017	115700	9102241	1350	1350	1350	1350	0
482	20231017	115600	9102241	1350	1350	1350	1350	0
483	20231017	115500	9102241	1350	1350	1350	1350	0
484	20231017	115400	9102241	1350	1350	1350	1350	309
485	20231017	115300	8685091	1350	1350	1350	1350	0
486	20231017	115200	8685091	1350	1350	1350	1350	0
487	20231017	115100	8685091	1350	1350	1350	1350	1395
488	20231017	115000	6801841	1348	1349	1349	1348	30
489	20231017	114900	6761399	1350	1350	1350	1350	0
490	20231017	114800	6761399	1350	1350	1350	1350	0
491	20231017	114700	6761399	1350	1350	1350	1350	374
492	20231017	114600	6256499	1350	1350	1350	1350	0
493	20231017	114500	6256499	1350	1350	1350	1350	0
494	20231017	114400	6256499	1350	1350	1350	1350	0
495	20231017	114300	6256499	1350	1350	1350	1350	0
496	20231017	114200	6256499	1350	1350	1350	1350	0
497	20231017	114100	6256499	1350	1350	1350	1350	0
498	20231017	114000	6256499	1350	1350	1350	1350	0
499	20231017	113900	6256499	1350	1350	1350	1350	0
500	20231017	113800	6256499	1350	1350	1350	1350	0
501	20231017	113700	6256499	1350	1350	1350	1350	0
502	20231017	113600	6256499	1350	1350	1350	1350	0
503	20231017	113500	6256499	1350	1350	1350	1350	0
504	20231017	113400	6256499	1350	1350	1350	1350	0
505	20231017	113300	6256499	1350	1350	1350	1350	0
506	20231017	113200	6256499	1350	1350	1350	1350	0
507	20231017	113100	6256499	1350	1350	1350	1350	0
508	20231017	113000	6256499	1350	1350	1350	1350	0
509	20231017	112900	6256499	1350	1350	1350	1350	0
510	20231017	112800	6256499	1350	1350	1350	1350	0
511	20231017	112700	6256499	1350	1350	1350	1350	0
512	20231017	112600	6256499	1350	1350	1350	1350	0
513	20231017	112500	6256499	1350	1350	1350	1350	15
514	20231017	112400	6236249	1359	1359	1359	1359	0
515	20231017	112300	6236249	1359	1359	1359	1359	0
516	20231017	112200	6236249	1359	1359	1359	1359	0
517	20231017	112100	6236249	1359	1359	1359	1359	0
518	20231017	112000	6236249	1359	1359	1359	1359	0
519	20231017	111900	6236249	1359	1359	1359	1359	0
520	20231017	111800	6236249	1359	1359	1359	1359	0
521	20231017	111700	6236249	1359	1359	1359	1359	0
522	20231017	111600	6236249	1359	1359	1359	1359	0
523	20231017	111500	6236249	1359	1359	1359	1359	0
524	20231017	111400	6236249	1359	1359	1359	1359	0
525	20231017	111300	6236249	1359	1359	1359	1359	0
526	20231017	111200	6236249	1359	1359	1359	1359	0
527	20231017	111100	6236249	1359	1350	1359	1350	10
528	20231017	111000	6222740	1359	1359	1359	1359	0
529	20231017	110900	6222740	1359	1359	1359	1359	0
530	20231017	110800	6222740	1359	1359	1359	1359	0
531	20231017	110700	6222740	1359	1359	1359	1359	0
532	20231017	110600	6222740	1359	1359	1359	1359	0
533	20231017	110500	6222740	1359	1359	1359	1359	0
534	20231017	110400	6222740	1359	1359	1359	1359	0
535	20231017	110300	6222740	1359	1359	1359	1359	0
536	20231017	110200	6222740	1359	1359	1359	1359	0
537	20231017	110100	6222740	1359	1359	1359	1359	0
538	20231017	110000	6222740	1359	1359	1359	1359	0
539	20231017	105900	6222740	1359	1359	1359	1359	0
540	20231017	105800	6222740	1359	1350	1359	1350	2
541	20231017	105700	6220031	1359	1359	1359	1359	0
542	20231017	105600	6220031	1359	1359	1359	1359	0
543	20231017	105500	6220031	1359	1359	1359	1359	0
544	20231017	105400	6220031	1359	1359	1359	1359	0
545	20231017	105300	6220031	1359	1359	1359	1359	0
546	20231017	105200	6220031	1359	1359	1359	1359	0
547	20231017	105100	6220031	1359	1359	1359	1359	0
548	20231017	105000	6220031	1359	1359	1359	1359	0
549	20231017	104900	6220031	1359	1359	1359	1359	0
550	20231017	104800	6220031	1359	1359	1359	1359	0
551	20231017	104700	6220031	1359	1359	1359	1359	0
552	20231017	104600	6220031	1359	1359	1359	1359	0
553	20231017	104500	6220031	1359	1359	1359	1359	0
554	20231017	104400	6220031	1359	1359	1359	1359	0
555	20231017	104300	6220031	1359	1359	1359	1359	0
556	20231017	104200	6220031	1359	1359	1359	1359	0
557	20231017	104100	6220031	1359	1359	1359	1359	0
558	20231017	104000	6220031	1359	1359	1359	1359	0
559	20231017	103900	6220031	1359	1359	1359	1359	0
560	20231017	103800	6220031	1359	1359	1359	1359	0
561	20231017	103700	6220031	1359	1359	1359	1359	0
562	20231017	103600	6220031	1359	1359	1359	1359	0
563	20231017	103500	6220031	1359	1359	1359	1359	0
564	20231017	103400	6220031	1359	1359	1359	1359	0
565	20231017	103300	6220031	1359	1359	1359	1359	0
566	20231017	103200	6220031	1359	1359	1359	1359	0
567	20231017	103100	6220031	1359	1359	1359	1359	0
568	20231017	103000	6220031	1359	1359	1359	1359	0
569	20231017	102900	6220031	1359	1359	1359	1359	10
570	20231017	102800	6206441	1359	1359	1359	1359	0
571	20231017	102700	6206441	1359	1359	1359	1359	0
572	20231017	102600	6206441	1359	1359	1359	1359	0
573	20231017	102500	6206441	1359	1359	1359	1359	0
574	20231017	102400	6206441	1359	1359	1359	1359	0
575	20231017	102300	6206441	1359	1359	1359	1359	0
576	20231017	102200	6206441	1359	1359	1359	1359	0
577	20231017	102100	6206441	1359	1359	1359	1359	0
578	20231017	102000	6206441	1359	1359	1359	1359	0
579	20231017	101900	6206441	1359	1359	1359	1359	0
580	20231017	101800	6206441	1359	1359	1359	1359	0
581	20231017	101700	6206441	1359	1359	1359	1359	0
582	20231017	101600	6206441	1359	1359	1359	1359	0
583	20231017	101500	6206441	1359	1359	1359	1359	0
584	20231017	101400	6206441	1359	1359	1359	1359	0
585	20231017	101300	6206441	1359	1359	1359	1359	0
586	20231017	101200	6206441	1359	1359	1359	1359	0
587	20231017	101100	6206441	1359	1359	1359	1359	0
588	20231017	101000	6206441	1359	1359	1359	1359	0
589	20231017	100900	6206441	1359	1359	1359	1359	0
590	20231017	100800	6206441	1359	1359	1359	1359	0
591	20231017	100700	6206441	1359	1359	1359	1359	0
592	20231017	100600	6206441	1359	1359	1359	1359	0
593	20231017	100500	6206441	1359	1359	1359	1359	0
594	20231017	100400	6206441	1359	1359	1359	1359	0
595	20231017	100300	6206441	1359	1359	1359	1359	0
596	20231017	100200	6206441	1359	1359	1359	1359	0
597	20231017	100100	6206441	1359	1359	1359	1359	0
598	20231017	100000	6206441	1359	1359	1359	1359	0
599	20231017	095900	6206441	1359	1349	1359	1349	100
600	20231017	095800	6070953	1358	1358	1358	1358	0
601	20231017	095700	6070953	1358	1358	1358	1358	0
602	20231017	095600	6070953	1358	1358	1358	1358	0
603	20231017	095500	6070953	1358	1358	1358	1358	0
604	20231017	095400	6070953	1358	1358	1358	1358	1
605	20231017	095300	6069595	1347	1347	1347	1347	0
606	20231017	095200	6069595	1347	1347	1347	1347	0
607	20231017	095100	6069595	1347	1347	1347	1347	0
608	20231017	095000	6069595	1347	1347	1347	1347	0
609	20231017	094900	6069595	1347	1347	1347	1347	0
610	20231017	094800	6069595	1347	1347	1347	1347	0
611	20231017	094700	6069595	1347	1347	1347	1347	0
612	20231017	094600	6069595	1347	1347	1347	1347	0
613	20231017	094500	6069595	1347	1347	1347	1347	0
614	20231017	094400	6069595	1347	1348	1348	1347	5
615	20231017	094300	6062859	1347	1347	1347	1347	0
616	20231017	094200	6062859	1347	1347	1347	1347	88
617	20231017	094100	5944323	1348	1348	1348	1348	0
618	20231017	094000	5944323	1348	1348	1348	1348	10
619	20231017	093900	5930843	1348	1348	1348	1348	0
620	20231017	093800	5930843	1348	1348	1348	1348	0
621	20231017	093700	5930843	1348	1348	1348	1348	0
622	20231017	093600	5930843	1348	1348	1348	1348	1
623	20231017	093500	5929495	1357	1357	1357	1357	0
624	20231017	093400	5929495	1357	1357	1357	1357	1
625	20231017	093300	5928138	1356	1356	1356	1356	0
626	20231017	093200	5928138	1356	1356	1356	1356	0
627	20231017	093100	5928138	1356	1356	1356	1356	1
628	20231017	093000	5926782	1342	1356	1356	1342	320
629	20231017	092900	5493302	1359	1359	1359	1359	0
630	20231017	092800	5493302	1359	1359	1359	1359	0
631	20231017	092700	5493302	1359	1359	1359	1359	1
632	20231017	092600	5491943	1356	1356	1356	1356	0
633	20231017	092500	5491943	1356	1356	1356	1356	0
634	20231017	092400	5491943	1356	1356	1356	1356	0
635	20231017	092300	5491943	1356	1356	1356	1356	0
636	20231017	092200	5491943	1356	1356	1356	1356	0
637	20231017	092100	5491943	1356	1356	1356	1356	0
638	20231017	092000	5491943	1356	1356	1356	1356	0
639	20231017	091900	5491943	1356	1356	1356	1356	0
640	20231017	091800	5491943	1356	1356	1356	1356	0
641	20231017	091700	5491943	1356	1356	1356	1356	1
642	20231017	091600	5490587	1355	1345	1355	1345	1878
643	20231017	091500	2964542	1345	1345	1345	1345	15
644	20231017	091400	2944367	1345	1345	1345	1345	0
645	20231017	091300	2944367	1345	1345	1345	1345	0
646	20231017	091200	2944367	1345	1345	1345	1345	1
647	20231017	091100	2943022	1344	1344	1344	1344	0
648	20231017	091000	2943022	1344	1344	1344	1344	1
649	20231017	090900	2941678	1345	1345	1345	1345	5
650	20231017	090800	2934953	1345	1345	1345	1345	0
651	20231017	090700	2934953	1345	1345	1345	1345	1
652	20231017	090600	2933608	1345	1345	1345	1345	0
653	20231017	090500	2933608	1345	1343	1345	1343	100
654	20231017	090400	2799110	1331	1338	1338	1331	2033
655	20231017	090300	93170	1331	1331	1331	1331	0
656	20231017	090200	93170	1331	1331	1331	1331	0
657	20231017	090100	93170	1331	1331	1331	1331	0
658	20231017	090000	93170	1331	1331	1331	1331	70