KissMeData/198440/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201600	283807644	1750	1750	1750	1750	5576
3	20231018	201500	283807644	1750	1750	1750	1750	0
4	20231018	201400	283807644	1750	1750	1750	1750	0
5	20231018	201300	283807644	1750	1750	1750	1750	0
6	20231018	201200	283807644	1750	1750	1750	1750	0
7	20231018	201100	283807644	1750	1750	1750	1750	0
8	20231018	201000	283807644	1750	1750	1750	1750	0
9	20231018	200900	283807644	1750	1750	1750	1750	0
10	20231018	200800	283807644	1750	1750	1750	1750	0
11	20231018	200700	283807644	1750	1750	1750	1750	0
12	20231018	200600	283807644	1750	1750	1750	1750	0
13	20231018	200500	283807644	1750	1750	1750	1750	0
14	20231018	200400	283807644	1750	1750	1750	1750	0
15	20231018	200300	283807644	1750	1750	1750	1750	0
16	20231018	200200	283807644	1750	1750	1750	1750	0
17	20231018	200100	283807644	1750	1750	1750	1750	0
18	20231018	200000	283807644	1750	1750	1750	1750	0
19	20231018	195900	283807644	1750	1750	1750	1750	0
20	20231018	195800	283807644	1750	1750	1750	1750	0
21	20231018	195700	283807644	1750	1750	1750	1750	0
22	20231018	195600	283807644	1750	1750	1750	1750	0
23	20231018	195500	283807644	1750	1750	1750	1750	0
24	20231018	195400	283807644	1750	1750	1750	1750	0
25	20231018	195300	283807644	1750	1750	1750	1750	0
26	20231018	195200	283807644	1750	1750	1750	1750	0
27	20231018	195100	283807644	1750	1750	1750	1750	0
28	20231018	195000	283807644	1750	1750	1750	1750	0
29	20231018	194900	283807644	1750	1750	1750	1750	0
30	20231018	194800	283807644	1750	1750	1750	1750	0
31	20231018	194700	283807644	1750	1750	1750	1750	0
32	20231018	194600	283807644	1750	1750	1750	1750	5576
33	20231018	194500	283807644	1750	1750	1750	1750	0
34	20231018	194400	283807644	1750	1750	1750	1750	0
35	20231018	194300	283807644	1750	1750	1750	1750	0
36	20231018	194200	283807644	1750	1750	1750	1750	0
37	20231018	194100	283807644	1750	1750	1750	1750	0
38	20231018	194000	283807644	1750	1750	1750	1750	0
39	20231018	193900	283807644	1750	1750	1750	1750	0
40	20231018	193800	283807644	1750	1750	1750	1750	0
41	20231018	193700	283807644	1750	1750	1750	1750	0
42	20231018	193600	283807644	1750	1750	1750	1750	0
43	20231018	193500	283807644	1750	1750	1750	1750	0
44	20231018	193400	283807644	1750	1750	1750	1750	0
45	20231018	193300	283807644	1750	1750	1750	1750	0
46	20231018	193200	283807644	1750	1750	1750	1750	0
47	20231018	193100	283807644	1750	1750	1750	1750	0
48	20231018	193000	283807644	1750	1750	1750	1750	0
49	20231018	192900	283807644	1750	1750	1750	1750	0
50	20231018	192800	283807644	1750	1750	1750	1750	0
51	20231018	192700	283807644	1750	1750	1750	1750	0
52	20231018	192600	283807644	1750	1750	1750	1750	0
53	20231018	192500	283807644	1750	1750	1750	1750	0
54	20231018	192400	283807644	1750	1750	1750	1750	0
55	20231018	192300	283807644	1750	1750	1750	1750	0
56	20231018	192200	283807644	1750	1750	1750	1750	0
57	20231018	192100	283807644	1750	1750	1750	1750	0
58	20231018	192000	283807644	1750	1750	1750	1750	0
59	20231018	191900	283807644	1750	1750	1750	1750	0
60	20231018	191800	283807644	1750	1750	1750	1750	0
61	20231018	191700	283807644	1750	1750	1750	1750	0
62	20231018	191600	283807644	1750	1750	1750	1750	5576
63	20231018	191500	283807644	1750	1750	1750	1750	0
64	20231018	191400	283807644	1750	1750	1750	1750	0
65	20231018	191300	283807644	1750	1750	1750	1750	0
66	20231018	191200	283807644	1750	1750	1750	1750	0
67	20231018	191100	283807644	1750	1750	1750	1750	0
68	20231018	191000	283807644	1750	1750	1750	1750	0
69	20231018	190900	283807644	1750	1750	1750	1750	0
70	20231018	190800	283807644	1750	1750	1750	1750	0
71	20231018	190700	283807644	1750	1750	1750	1750	0
72	20231018	190600	283807644	1750	1750	1750	1750	0
73	20231018	190500	283807644	1750	1750	1750	1750	0
74	20231018	190400	283807644	1750	1750	1750	1750	0
75	20231018	190300	283807644	1750	1750	1750	1750	0
76	20231018	190200	283807644	1750	1750	1750	1750	0
77	20231018	190100	283807644	1750	1750	1750	1750	0
78	20231018	190000	283807644	1750	1750	1750	1750	0
79	20231018	185900	283807644	1750	1750	1750	1750	0
80	20231018	185800	283807644	1750	1750	1750	1750	0
81	20231018	185700	283807644	1750	1750	1750	1750	0
82	20231018	185600	283807644	1750	1750	1750	1750	0
83	20231018	185500	283807644	1750	1750	1750	1750	0
84	20231018	185400	283807644	1750	1750	1750	1750	0
85	20231018	185300	283807644	1750	1750	1750	1750	0
86	20231018	185200	283807644	1750	1750	1750	1750	0
87	20231018	185100	283807644	1750	1750	1750	1750	0
88	20231018	185000	283807644	1750	1750	1750	1750	0
89	20231018	184900	283807644	1750	1750	1750	1750	0
90	20231018	184800	283807644	1750	1750	1750	1750	0
91	20231018	184700	283807644	1750	1750	1750	1750	0
92	20231018	184600	283807644	1750	1750	1750	1750	5576
93	20231018	184500	283807644	1750	1750	1750	1750	0
94	20231018	184400	283807644	1750	1750	1750	1750	0
95	20231018	184300	283807644	1750	1750	1750	1750	0
96	20231018	184200	283807644	1750	1750	1750	1750	0
97	20231018	184100	283807644	1750	1750	1750	1750	0
98	20231018	184000	283807644	1750	1750	1750	1750	0
99	20231018	183900	283807644	1750	1750	1750	1750	0
100	20231018	183800	283807644	1750	1750	1750	1750	0
101	20231018	183700	283807644	1750	1750	1750	1750	0
102	20231018	183600	283807644	1750	1750	1750	1750	0
103	20231018	183500	283807644	1750	1750	1750	1750	0
104	20231018	183400	283807644	1750	1750	1750	1750	0
105	20231018	183300	283807644	1750	1750	1750	1750	0
106	20231018	183200	283807644	1750	1750	1750	1750	0
107	20231018	183100	283807644	1750	1750	1750	1750	0
108	20231018	183000	283807644	1750	1750	1750	1750	0
109	20231018	182900	283807644	1750	1750	1750	1750	0
110	20231018	182800	283807644	1750	1750	1750	1750	0
111	20231018	182700	283807644	1750	1750	1750	1750	0
112	20231018	182600	283807644	1750	1750	1750	1750	0
113	20231018	182500	283807644	1750	1750	1750	1750	0
114	20231018	182400	283807644	1750	1750	1750	1750	0
115	20231018	182300	283807644	1750	1750	1750	1750	0
116	20231018	182200	283807644	1750	1750	1750	1750	0
117	20231018	182100	283807644	1750	1750	1750	1750	0
118	20231018	182000	283807644	1750	1750	1750	1750	0
119	20231018	181900	283807644	1750	1750	1750	1750	0
120	20231018	181800	283807644	1750	1750	1750	1750	0
121	20231018	181700	283807644	1750	1750	1750	1750	0
122	20231018	181600	283807644	1750	1750	1750	1750	5576
123	20231018	181500	283807644	1750	1750	1750	1750	0
124	20231018	181400	283807644	1750	1750	1750	1750	0
125	20231018	181300	283807644	1750	1750	1750	1750	0
126	20231018	181200	283807644	1750	1750	1750	1750	0
127	20231018	181100	283807644	1750	1750	1750	1750	0
128	20231018	181000	283807644	1750	1750	1750	1750	0
129	20231018	180900	283807644	1750	1750	1750	1750	0
130	20231018	180800	283807644	1750	1750	1750	1750	0
131	20231018	180700	283807644	1750	1750	1750	1750	0
132	20231018	180600	283807644	1750	1750	1750	1750	0
133	20231018	180500	283807644	1750	1750	1750	1750	0
134	20231018	180400	283807644	1750	1750	1750	1750	0
135	20231018	180300	283807644	1750	1750	1750	1750	0
136	20231018	180200	283807644	1750	1750	1750	1750	0
137	20231018	180100	283807644	1750	1750	1750	1750	0
138	20231018	180000	283807644	1750	1750	1750	1750	0
139	20231018	175900	283807644	1750	1750	1750	1750	0
140	20231018	175800	283807644	1750	1750	1750	1750	0
141	20231018	175700	283807644	1750	1750	1750	1750	0
142	20231018	175600	283807644	1750	1750	1750	1750	0
143	20231018	175500	283807644	1750	1750	1750	1750	0
144	20231018	175400	283807644	1750	1750	1750	1750	0
145	20231018	175300	283807644	1750	1750	1750	1750	0
146	20231018	175200	283807644	1750	1750	1750	1750	0
147	20231018	175100	283807644	1750	1750	1750	1750	0
148	20231018	175000	283807644	1750	1750	1750	1750	0
149	20231018	174900	283807644	1750	1750	1750	1750	0
150	20231018	174800	283807644	1750	1750	1750	1750	0
151	20231018	174700	283807644	1750	1750	1750	1750	0
152	20231018	174600	283807644	1750	1750	1750	1750	5576
153	20231018	174500	283807644	1750	1750	1750	1750	0
154	20231018	174400	283807644	1750	1750	1750	1750	0
155	20231018	174300	283807644	1750	1750	1750	1750	0
156	20231018	174200	283807644	1750	1750	1750	1750	0
157	20231018	174100	283807644	1750	1750	1750	1750	0
158	20231018	174000	283807644	1750	1750	1750	1750	0
159	20231018	173900	283807644	1750	1750	1750	1750	0
160	20231018	173800	283807644	1750	1750	1750	1750	0
161	20231018	173700	283807644	1750	1750	1750	1750	0
162	20231018	173600	283807644	1750	1750	1750	1750	0
163	20231018	173500	283807644	1750	1750	1750	1750	0
164	20231018	173400	283807644	1750	1750	1750	1750	0
165	20231018	173300	283807644	1750	1750	1750	1750	0
166	20231018	173200	283807644	1750	1750	1750	1750	0
167	20231018	173100	283807644	1750	1750	1750	1750	0
168	20231018	173000	283807644	1750	1750	1750	1750	0
169	20231018	172900	283807644	1750	1750	1750	1750	0
170	20231018	172800	283807644	1750	1750	1750	1750	0
171	20231018	172700	283807644	1750	1750	1750	1750	0
172	20231018	172600	283807644	1750	1750	1750	1750	0
173	20231018	172500	283807644	1750	1750	1750	1750	0
174	20231018	172400	283807644	1750	1750	1750	1750	0
175	20231018	172300	283807644	1750	1750	1750	1750	0
176	20231018	172200	283807644	1750	1750	1750	1750	0
177	20231018	172100	283807644	1750	1750	1750	1750	0
178	20231018	172000	283807644	1750	1750	1750	1750	0
179	20231018	171900	283807644	1750	1750	1750	1750	0
180	20231018	171800	283807644	1750	1750	1750	1750	0
181	20231018	171700	283807644	1750	1750	1750	1750	0
182	20231018	171600	283807644	1750	1750	1750	1750	5576
183	20231018	171500	283807644	1750	1750	1750	1750	0
184	20231018	171400	283807644	1750	1750	1750	1750	0
185	20231018	171300	283807644	1750	1750	1750	1750	0
186	20231018	171200	283807644	1750	1750	1750	1750	0
187	20231018	171100	283807644	1750	1750	1750	1750	0
188	20231018	171000	283807644	1750	1750	1750	1750	0
189	20231018	170900	283807644	1750	1750	1750	1750	0
190	20231018	170800	283807644	1750	1750	1750	1750	0
191	20231018	170700	283807644	1750	1750	1750	1750	0
192	20231018	170600	283807644	1750	1750	1750	1750	0
193	20231018	170500	283807644	1750	1750	1750	1750	0
194	20231018	170400	283807644	1750	1750	1750	1750	0
195	20231018	170300	283807644	1750	1750	1750	1750	0
196	20231018	170200	283807644	1750	1750	1750	1750	0
197	20231018	170100	283807644	1750	1750	1750	1750	0
198	20231018	170000	283807644	1750	1750	1750	1750	0
199	20231018	165900	283807644	1750	1750	1750	1750	0
200	20231018	165800	283807644	1750	1750	1750	1750	0
201	20231018	165700	283807644	1750	1750	1750	1750	0
202	20231018	165600	283807644	1750	1750	1750	1750	0
203	20231018	165500	283807644	1750	1750	1750	1750	0
204	20231018	165400	283807644	1750	1750	1750	1750	0
205	20231018	165300	283807644	1750	1750	1750	1750	0
206	20231018	165200	283807644	1750	1750	1750	1750	0
207	20231018	165100	283807644	1750	1750	1750	1750	0
208	20231018	165000	283807644	1750	1750	1750	1750	0
209	20231018	164900	283807644	1750	1750	1750	1750	0
210	20231018	164800	283807644	1750	1750	1750	1750	0
211	20231018	164700	283807644	1750	1750	1750	1750	0
212	20231018	164600	283807644	1750	1750	1750	1750	5576
213	20231018	164500	283807644	1750	1750	1750	1750	0
214	20231018	164400	283807644	1750	1750	1750	1750	0
215	20231018	164300	283807644	1750	1750	1750	1750	0
216	20231018	164200	283807644	1750	1750	1750	1750	0
217	20231018	164100	283807644	1750	1750	1750	1750	0
218	20231018	164000	283807644	1750	1750	1750	1750	0
219	20231018	163900	283807644	1750	1750	1750	1750	0
220	20231018	163800	283807644	1750	1750	1750	1750	0
221	20231018	163700	283807644	1750	1750	1750	1750	0
222	20231018	163600	283807644	1750	1750	1750	1750	0
223	20231018	163500	283807644	1750	1750	1750	1750	0
224	20231018	163400	283807644	1750	1750	1750	1750	0
225	20231018	163300	283807644	1750	1750	1750	1750	0
226	20231018	163200	283807644	1750	1750	1750	1750	0
227	20231018	163100	283807644	1750	1750	1750	1750	0
228	20231018	163000	283807644	1750	1750	1750	1750	0
229	20231018	162900	283807644	1750	1750	1750	1750	0
230	20231018	162800	283807644	1750	1750	1750	1750	0
231	20231018	162700	283807644	1750	1750	1750	1750	0
232	20231018	162600	283807644	1750	1750	1750	1750	0
233	20231018	162500	283807644	1750	1750	1750	1750	0
234	20231018	162400	283807644	1750	1750	1750	1750	0
235	20231018	162300	283807644	1750	1750	1750	1750	0
236	20231018	162200	283807644	1750	1750	1750	1750	0
237	20231018	162100	283807644	1750	1750	1750	1750	0
238	20231018	162000	283807644	1750	1750	1750	1750	0
239	20231018	161900	283807644	1750	1750	1750	1750	0
240	20231018	161800	283807644	1750	1750	1750	1750	0
241	20231018	161700	283807644	1750	1750	1750	1750	0
242	20231018	161600	283807644	1750	1750	1750	1750	5576
243	20231018	161500	283807644	1750	1750	1750	1750	0
244	20231018	161400	283807644	1750	1750	1750	1750	0
245	20231018	161300	283807644	1750	1750	1750	1750	0
246	20231018	161200	283807644	1750	1750	1750	1750	0
247	20231018	161100	283807644	1750	1750	1750	1750	0
248	20231018	161000	283807644	1750	1750	1750	1750	0
249	20231018	160900	283807644	1750	1750	1750	1750	0
250	20231018	160800	283807644	1750	1750	1750	1750	0
251	20231018	160700	283807644	1750	1750	1750	1750	0
252	20231018	160600	283807644	1750	1750	1750	1750	0
253	20231018	160500	283807644	1750	1750	1750	1750	0
254	20231018	160400	283807644	1750	1750	1750	1750	0
255	20231018	160300	283807644	1750	1750	1750	1750	0
256	20231018	160200	283807644	1750	1750	1750	1750	0
257	20231018	160100	283807644	1750	1750	1750	1750	0
258	20231018	160000	283807644	1750	1750	1750	1750	0
259	20231018	155900	283807644	1750	1750	1750	1750	0
260	20231018	155800	283807644	1750	1750	1750	1750	0
261	20231018	155700	283807644	1750	1750	1750	1750	0
262	20231018	155600	283807644	1750	1750	1750	1750	0
263	20231018	155500	283807644	1750	1750	1750	1750	0
264	20231018	155400	283807644	1750	1750	1750	1750	0
265	20231018	155300	283807644	1750	1750	1750	1750	0
266	20231018	155200	283807644	1750	1750	1750	1750	0
267	20231018	155100	283807644	1750	1750	1750	1750	0
268	20231018	155000	283807644	1750	1750	1750	1750	0
269	20231018	154900	283807644	1750	1750	1750	1750	0
270	20231018	154800	283807644	1750	1750	1750	1750	0
271	20231018	154700	283807644	1750	1750	1750	1750	0
272	20231018	154600	283807644	1750	1750	1750	1750	5576
273	20231018	154500	283807644	1750	1750	1750	1750	0
274	20231018	154400	283807644	1750	1750	1750	1750	0
275	20231018	154300	283807644	1750	1750	1750	1750	0
276	20231018	154200	283807644	1750	1750	1750	1750	0
277	20231018	154100	283807644	1750	1750	1750	1750	0
278	20231018	154000	283807644	1750	1750	1750	1750	0
279	20231018	153900	283807644	1750	1750	1750	1750	0
280	20231018	153800	283807644	1750	1750	1750	1750	0
281	20231018	153700	283807644	1750	1750	1750	1750	0
282	20231018	153600	283807644	1750	1750	1750	1750	0
283	20231018	153500	283807644	1750	1750	1750	1750	0
284	20231018	153400	283807644	1750	1750	1750	1750	0
285	20231018	153300	283807644	1750	1750	1750	1750	0
286	20231018	153200	283807644	1750	1750	1750	1750	0
287	20231018	153100	283807644	1750	1750	1750	1750	0
288	20231018	153000	283807644	1750	1750	1750	1750	5576
289	20231018	152900	274049644	1786	1786	1786	1786	0
290	20231018	152800	274049644	1786	1786	1786	1786	0
291	20231018	152700	274049644	1786	1786	1786	1786	0
292	20231018	152600	274049644	1786	1786	1786	1786	0
293	20231018	152500	274049644	1786	1786	1786	1786	0
294	20231018	152400	274049644	1786	1786	1786	1786	0
295	20231018	152300	274049644	1786	1786	1786	1786	0
296	20231018	152200	274049644	1786	1786	1786	1786	0
297	20231018	152100	274049644	1786	1786	1786	1786	0
298	20231018	152000	274049644	1786	1786	1786	1786	0
299	20231018	151900	274049644	1786	1785	1786	1785	115
300	20231018	151800	273844360	1785	1785	1785	1785	13
301	20231018	151700	273821155	1788	1781	1788	1781	1116
302	20231018	151600	271827328	1781	1779	1781	1779	815
303	20231018	151500	270375927	1766	1780	1780	1766	1114
304	20231018	151400	268393039	1779	1778	1779	1778	3763
305	20231018	151300	261702408	1778	1776	1778	1776	503
306	20231018	151200	260809074	1776	1776	1776	1776	81
307	20231018	151100	260665218	1776	1776	1776	1776	0
308	20231018	151000	260665218	1776	1776	1776	1776	502
309	20231018	150900	259773666	1776	1776	1776	1776	1
310	20231018	150800	259771890	1776	1776	1776	1776	0
311	20231018	150700	259771890	1776	1776	1776	1776	1
312	20231018	150600	259770114	1776	1773	1776	1773	300
313	20231018	150500	259237680	1765	1765	1765	1765	655
314	20231018	150400	258081605	1765	1766	1766	1765	37
315	20231018	150300	258016286	1765	1765	1765	1765	400
316	20231018	150200	257310286	1773	1773	1773	1773	0
317	20231018	150100	257310286	1773	1773	1773	1773	32
318	20231018	150000	257253550	1773	1772	1773	1772	15
319	20231018	145900	257226956	1772	1772	1772	1772	0
320	20231018	145800	257226956	1772	1772	1772	1772	6
321	20231018	145700	257216324	1772	1772	1772	1772	0
322	20231018	145600	257216324	1772	1772	1772	1772	0
323	20231018	145500	257216324	1772	1772	1772	1772	70
324	20231018	145400	257092284	1772	1772	1772	1772	0
325	20231018	145300	257092284	1772	1772	1772	1772	0
326	20231018	145200	257092284	1772	1772	1772	1772	0
327	20231018	145100	257092284	1772	1772	1772	1772	0
328	20231018	145000	257092284	1772	1772	1772	1772	0
329	20231018	144900	257092284	1772	1771	1772	1771	207
330	20231018	144800	256725632	1771	1771	1771	1771	49
331	20231018	144700	256638853	1771	1771	1771	1771	7
332	20231018	144600	256626456	1771	1771	1771	1771	0
333	20231018	144500	256626456	1771	1771	1771	1771	0
334	20231018	144400	256626456	1771	1771	1771	1771	1
335	20231018	144300	256624685	1772	1772	1772	1772	1
336	20231018	144200	256622913	1764	1764	1764	1764	0
337	20231018	144100	256622913	1764	1764	1764	1764	76
338	20231018	144000	256488849	1775	1775	1775	1775	10
339	20231018	143900	256471099	1775	1775	1775	1775	500
340	20231018	143800	255583599	1775	1763	1775	1763	401
341	20231018	143700	254875616	1763	1763	1763	1763	58
342	20231018	143600	254773362	1770	1769	1770	1769	2
343	20231018	143500	254769823	1763	1763	1763	1763	0
344	20231018	143400	254769823	1763	1763	1763	1763	0
345	20231018	143300	254769823	1763	1769	1770	1763	1060
346	20231018	143200	252899990	1770	1770	1770	1770	0
347	20231018	143100	252899990	1770	1770	1770	1770	0
348	20231018	143000	252899990	1770	1770	1770	1770	29
349	20231018	142900	252848660	1769	1769	1769	1769	0
350	20231018	142800	252848660	1769	1768	1769	1768	21
351	20231018	142700	252811512	1770	1770	1770	1770	0
352	20231018	142600	252811512	1770	1770	1770	1770	0
353	20231018	142500	252811512	1770	1770	1770	1770	0
354	20231018	142400	252811512	1770	1770	1770	1770	0
355	20231018	142300	252811512	1770	1770	1770	1770	0
356	20231018	142200	252811512	1770	1770	1770	1770	0
357	20231018	142100	252811512	1770	1770	1770	1770	0
358	20231018	142000	252811512	1770	1770	1770	1770	366
359	20231018	141900	252163692	1777	1777	1777	1777	0
360	20231018	141800	252163692	1777	1777	1777	1777	0
361	20231018	141700	252163692	1777	1777	1777	1777	0
362	20231018	141600	252163692	1777	1771	1777	1770	9
363	20231018	141500	252147748	1770	1770	1770	1770	0
364	20231018	141400	252147748	1770	1770	1770	1770	0
365	20231018	141300	252147748	1770	1770	1770	1770	0
366	20231018	141200	252147748	1770	1770	1770	1770	0
367	20231018	141100	252147748	1770	1770	1770	1770	0
368	20231018	141000	252147748	1770	1770	1770	1770	1
369	20231018	140900	252145978	1770	1774	1774	1770	26
370	20231018	140800	252099954	1770	1770	1770	1770	25
371	20231018	140700	252055704	1770	1776	1776	1770	701
372	20231018	140600	250814928	1775	1775	1775	1775	0
373	20231018	140500	250814928	1775	1775	1775	1775	0
374	20231018	140400	250814928	1775	1775	1775	1775	0
375	20231018	140300	250814928	1775	1775	1775	1775	1
376	20231018	140200	250813153	1777	1762	1777	1762	251
377	20231018	140100	250370876	1762	1766	1766	1762	359
378	20231018	140000	249737831	1765	1771	1771	1765	1766
379	20231018	135900	246620316	1771	1771	1771	1771	50
380	20231018	135800	246531766	1771	1771	1771	1771	0
381	20231018	135700	246531766	1771	1771	1771	1771	0
382	20231018	135600	246531766	1771	1771	1771	1771	0
383	20231018	135500	246531766	1771	1771	1771	1771	1
384	20231018	135400	246529995	1771	1771	1771	1771	0
385	20231018	135300	246529995	1771	1771	1771	1771	0
386	20231018	135200	246529995	1771	1772	1772	1771	120
387	20231018	135100	246317462	1772	1772	1772	1772	5
388	20231018	135000	246308602	1772	1772	1772	1772	0
389	20231018	134900	246308602	1772	1772	1772	1772	0
390	20231018	134800	246308602	1772	1772	1772	1772	0
391	20231018	134700	246308602	1772	1772	1772	1772	2
392	20231018	134600	246305058	1771	1771	1771	1771	0
393	20231018	134500	246305058	1771	1771	1771	1771	0
394	20231018	134400	246305058	1771	1771	1771	1771	395
395	20231018	134300	245605513	1779	1779	1779	1779	0
396	20231018	134200	245605513	1779	1779	1779	1779	0
397	20231018	134100	245605513	1779	1779	1779	1779	0
398	20231018	134000	245605513	1779	1779	1779	1779	0
399	20231018	133900	245605513	1779	1779	1779	1779	0
400	20231018	133800	245605513	1779	1779	1779	1779	0
401	20231018	133700	245605513	1779	1779	1779	1779	0
402	20231018	133600	245605513	1779	1779	1779	1779	50
403	20231018	133500	245516563	1779	1779	1779	1779	0
404	20231018	133400	245516563	1779	1778	1779	1778	9
405	20231018	133300	245500553	1779	1779	1779	1779	0
406	20231018	133200	245500553	1779	1779	1779	1779	0
407	20231018	133100	245500553	1779	1771	1779	1771	905
408	20231018	133000	243892559	1771	1771	1771	1771	0
409	20231018	132900	243892559	1771	1771	1771	1771	0
410	20231018	132800	243892559	1771	1771	1771	1771	0
411	20231018	132700	243892559	1771	1771	1771	1771	5
412	20231018	132600	243883704	1772	1772	1772	1772	0
413	20231018	132500	243883704	1772	1772	1772	1772	11
414	20231018	132400	243864212	1779	1779	1779	1779	0
415	20231018	132300	243864212	1779	1779	1779	1779	11
416	20231018	132200	243844643	1779	1779	1779	1779	10
417	20231018	132100	243826853	1779	1779	1779	1779	0
418	20231018	132000	243826853	1779	1778	1779	1778	11
419	20231018	131900	243807285	1778	1777	1778	1777	14
420	20231018	131800	243782398	1779	1779	1779	1779	0
421	20231018	131700	243782398	1779	1779	1779	1779	0
422	20231018	131600	243782398	1779	1779	1779	1779	1
423	20231018	131500	243780619	1780	1780	1780	1780	0
424	20231018	131400	243780619	1780	1780	1780	1780	0
425	20231018	131300	243780619	1780	1780	1780	1780	0
426	20231018	131200	243780619	1780	1780	1780	1780	0
427	20231018	131100	243780619	1780	1780	1780	1780	0
428	20231018	131000	243780619	1780	1780	1780	1780	0
429	20231018	130900	243780619	1780	1780	1780	1780	173
430	20231018	130800	243472679	1780	1780	1780	1780	2
431	20231018	130700	243469119	1780	1780	1780	1780	0
432	20231018	130600	243469119	1780	1780	1780	1780	0
433	20231018	130500	243469119	1780	1780	1780	1780	0
434	20231018	130400	243469119	1780	1773	1780	1773	3
435	20231018	130300	243463792	1772	1772	1772	1772	1
436	20231018	130200	243462020	1765	1765	1765	1765	0
437	20231018	130100	243462020	1765	1765	1765	1765	0
438	20231018	130000	243462020	1765	1771	1771	1765	176
439	20231018	125900	243151284	1771	1771	1771	1765	645
440	20231018	125800	242012662	1780	1780	1780	1780	0
441	20231018	125700	242012662	1780	1780	1780	1780	80
442	20231018	125600	241870262	1780	1780	1780	1780	0
443	20231018	125500	241870262	1780	1780	1780	1780	0
444	20231018	125400	241870262	1780	1780	1780	1780	9
445	20231018	125300	241854242	1780	1780	1780	1780	64
446	20231018	125200	241740322	1781	1781	1781	1781	0
447	20231018	125100	241740322	1781	1781	1781	1781	0
448	20231018	125000	241740322	1781	1781	1781	1781	0
449	20231018	124900	241740322	1781	1780	1781	1780	17
450	20231018	124800	241710061	1781	1781	1781	1781	0
451	20231018	124700	241710061	1781	1781	1781	1781	0
452	20231018	124600	241710061	1781	1781	1781	1781	0
453	20231018	124500	241710061	1781	1781	1781	1781	1
454	20231018	124400	241708280	1781	1769	1781	1769	1100
455	20231018	124300	239761239	1769	1769	1769	1769	0
456	20231018	124200	239761239	1769	1769	1769	1769	19
457	20231018	124100	239727628	1769	1769	1769	1765	684
458	20231018	124000	238517832	1769	1771	1771	1769	101
459	20231018	123900	238339161	1769	1770	1770	1769	301
460	20231018	123800	237806690	1769	1766	1769	1766	6
461	20231018	123700	237796082	1765	1763	1765	1763	5
462	20231018	123600	237787260	1761	1766	1766	1761	898
463	20231018	123500	236205494	1765	1765	1765	1765	160
464	20231018	123400	235923094	1765	1765	1765	1765	25
465	20231018	123300	235878969	1769	1769	1769	1769	0
466	20231018	123200	235878969	1769	1769	1769	1769	2
467	20231018	123100	235875431	1770	1770	1770	1770	0
468	20231018	123000	235875431	1770	1770	1770	1770	0
469	20231018	122900	235875431	1770	1759	1770	1759	702
470	20231018	122800	234640602	1769	1769	1769	1769	153
471	20231018	122700	234369945	1769	1762	1769	1762	8
472	20231018	122600	234355821	1761	1755	1761	1754	22
473	20231018	122500	234317205	1754	1780	1780	1750	1737
474	20231018	122400	231254872	1780	1780	1780	1780	70
475	20231018	122300	231130272	1781	1782	1782	1780	349
476	20231018	122200	230509004	1780	1783	1783	1780	548
477	20231018	122100	229533044	1782	1783	1783	1782	19
478	20231018	122000	229499177	1782	1783	1783	1782	548
479	20231018	121900	228522435	1788	1789	1789	1788	1118
480	20231018	121800	226522354	1791	1791	1791	1791	0
481	20231018	121700	226522354	1791	1791	1791	1791	0
482	20231018	121600	226522354	1791	1790	1791	1790	99
483	20231018	121500	226345047	1791	1791	1791	1791	0
484	20231018	121400	226345047	1791	1791	1791	1791	17
485	20231018	121300	226314600	1791	1791	1791	1791	0
486	20231018	121200	226314600	1791	1791	1791	1782	34
487	20231018	121100	226253982	1791	1783	1791	1782	21
488	20231018	121000	226216547	1791	1791	1791	1791	1
489	20231018	120900	226214756	1782	1782	1782	1782	0
490	20231018	120800	226214756	1782	1783	1783	1782	284
491	20231018	120700	225708480	1791	1791	1791	1791	0
492	20231018	120600	225708480	1791	1791	1791	1791	25
493	20231018	120500	225663705	1791	1791	1791	1791	10
494	20231018	120400	225645795	1791	1787	1791	1787	262
495	20231018	120300	225177440	1786	1786	1786	1786	10
496	20231018	120200	225159580	1787	1787	1787	1787	0
497	20231018	120100	225159580	1787	1786	1787	1783	216
498	20231018	120000	224774304	1786	1786	1786	1786	17
499	20231018	115900	224743942	1786	1786	1786	1786	20
500	20231018	115800	224708222	1787	1787	1787	1787	0
501	20231018	115700	224708222	1787	1787	1787	1787	20
502	20231018	115600	224672482	1787	1787	1787	1787	120
503	20231018	115500	224458042	1787	1787	1787	1787	1
504	20231018	115400	224456255	1786	1785	1786	1785	1119
505	20231018	115300	222458826	1785	1785	1785	1785	0
506	20231018	115200	222458826	1785	1783	1785	1783	135
507	20231018	115100	222217957	1782	1782	1782	1782	415
508	20231018	115000	221478427	1782	1782	1782	1782	0
509	20231018	114900	221478427	1782	1782	1782	1782	0
510	20231018	114800	221478427	1782	1782	1782	1782	0
511	20231018	114700	221478427	1782	1782	1782	1782	20
512	20231018	114600	221442787	1782	1782	1782	1782	32
513	20231018	114500	221385763	1782	1782	1782	1782	748
514	20231018	114400	220052827	1782	1782	1782	1782	0
515	20231018	114300	220052827	1782	1782	1782	1782	10
516	20231018	114200	220035007	1782	1782	1782	1782	0
517	20231018	114100	220035007	1782	1782	1782	1782	0
518	20231018	114000	220035007	1782	1781	1782	1781	157
519	20231018	113900	219755241	1781	1782	1782	1781	219
520	20231018	113800	219365044	1782	1782	1782	1782	1
521	20231018	113700	219363262	1784	1784	1784	1784	0
522	20231018	113600	219363262	1784	1784	1784	1784	0
523	20231018	113500	219363262	1784	1784	1784	1784	428
524	20231018	113400	218599710	1784	1785	1785	1784	105
525	20231018	113300	218412295	1785	1782	1785	1782	96
526	20231018	113200	218241045	1782	1782	1782	1780	38
527	20231018	113100	218173349	1785	1784	1785	1784	178
528	20231018	113000	217855778	1777	1784	1784	1777	2
529	20231018	112900	217852217	1784	1784	1784	1783	1002
530	20231018	112800	216064749	1777	1777	1777	1777	219
531	20231018	112700	215675586	1785	1785	1785	1785	0
532	20231018	112600	215675586	1785	1778	1785	1776	302
533	20231018	112500	215137798	1778	1778	1778	1778	0
534	20231018	112400	215137798	1778	1778	1778	1778	6
535	20231018	112300	215127130	1774	1785	1785	1774	14
536	20231018	112200	215102184	1785	1787	1787	1785	371
537	20231018	112100	214439933	1787	1787	1787	1787	13
538	20231018	112000	214416702	1787	1787	1787	1787	0
539	20231018	111900	214416702	1787	1787	1787	1787	1
540	20231018	111800	214414915	1797	1770	1797	1769	839
541	20231018	111700	212918203	1785	1785	1785	1785	28
542	20231018	111600	212868223	1765	1765	1765	1765	56
543	20231018	111500	212769383	1783	1784	1784	1783	251
544	20231018	111400	212321629	1784	1783	1784	1730	6466
545	20231018	111300	200951153	1783	1799	1799	1780	1199
546	20231018	111200	198803096	1799	1806	1806	1799	729
547	20231018	111100	197490897	1802	1807	1807	1800	161
548	20231018	111000	197200768	1806	1806	1806	1806	481
549	20231018	110900	196332082	1808	1801	1809	1800	2310
550	20231018	110800	192172230	1801	1810	1810	1800	765
551	20231018	110700	190792899	1812	1810	1812	1805	560
552	20231018	110600	189778814	1810	1805	1810	1804	249
553	20231018	110500	189329395	1805	1812	1812	1805	3082
554	20231018	110400	183763839	1814	1814	1814	1812	852
555	20231018	110300	182219221	1816	1817	1818	1816	782
556	20231018	110200	180799032	1816	1823	1825	1816	3782
557	20231018	110100	173901116	1823	1824	1824	1814	1210
558	20231018	110000	171694340	1824	1824	1825	1813	802
559	20231018	105900	170231899	1825	1819	1827	1819	1078
560	20231018	105800	168266706	1819	1804	1819	1804	218
561	20231018	105700	167873127	1804	1800	1820	1800	5441
562	20231018	105600	157986976	1800	1806	1816	1800	1651
563	20231018	105500	155012152	1818	1804	1818	1803	3897
564	20231018	105400	147964900	1807	1803	1813	1800	4195
565	20231018	105300	140400458	1803	1795	1804	1793	1413
566	20231018	105200	137863110	1795	1798	1800	1795	262
567	20231018	105100	137392036	1800	1786	1800	1785	728
568	20231018	105000	136089289	1790	1785	1790	1785	521
569	20231018	104900	135158384	1785	1780	1789	1780	837
570	20231018	104800	133666146	1782	1812	1812	1782	6406
571	20231018	104700	122169981	1812	1768	1812	1768	13484
572	20231018	104600	97965678	1767	1756	1767	1756	7666
573	20231018	104500	84445657	1755	1755	1755	1755	3
574	20231018	104400	84440392	1755	1756	1756	1751	202
575	20231018	104300	84086681	1751	1751	1751	1751	0
576	20231018	104200	84086681	1751	1751	1751	1751	16
577	20231018	104100	84058665	1751	1751	1751	1751	0
578	20231018	104000	84058665	1751	1751	1751	1751	0
579	20231018	103900	84058665	1751	1751	1751	1751	79
580	20231018	103800	83920336	1758	1752	1758	1751	101
581	20231018	103700	83743477	1751	1751	1751	1751	0
582	20231018	103600	83743477	1751	1751	1751	1751	100
583	20231018	103500	83568377	1760	1760	1760	1760	101
584	20231018	103400	83390617	1750	1750	1750	1750	0
585	20231018	103300	83390617	1750	1758	1758	1750	751
586	20231018	103200	82076084	1760	1760	1760	1760	293
587	20231018	103100	81560404	1760	1760	1760	1760	1710
588	20231018	103000	78550804	1760	1760	1760	1760	6
589	20231018	102900	78540244	1760	1760	1760	1760	100
590	20231018	102800	78364244	1760	1760	1760	1756	202
591	20231018	102700	78009248	1760	1760	1760	1760	13
592	20231018	102600	77986368	1760	1760	1760	1760	2
593	20231018	102500	77982848	1756	1756	1756	1756	404
594	20231018	102400	77273424	1755	1755	1756	1755	101
595	20231018	102300	77096093	1755	1749	1755	1749	3211
596	20231018	102200	71471832	1749	1749	1749	1749	34
597	20231018	102100	71412366	1749	1749	1749	1749	30
598	20231018	102000	71359896	1749	1749	1749	1749	4
599	20231018	101900	71352900	1749	1749	1749	1749	0
600	20231018	101800	71352900	1749	1749	1749	1749	0
601	20231018	101700	71352900	1749	1749	1749	1749	11
602	20231018	101600	71333661	1749	1749	1749	1749	26
603	20231018	101500	71288187	1749	1749	1749	1749	211
604	20231018	101400	70919148	1749	1747	1749	1747	536
605	20231018	101300	69982147	1748	1747	1748	1747	160
606	20231018	101200	69702472	1747	1747	1747	1747	2
607	20231018	101100	69698978	1748	1747	1748	1746	232
608	20231018	101000	69293457	1748	1748	1748	1748	0
609	20231018	100900	69293457	1748	1748	1748	1748	0
610	20231018	100800	69293457	1748	1748	1748	1748	0
611	20231018	100700	69293457	1748	1748	1748	1748	0
612	20231018	100600	69293457	1748	1748	1748	1748	0
613	20231018	100500	69293457	1748	1749	1749	1748	138
614	20231018	100400	69052185	1749	1749	1749	1749	46
615	20231018	100300	68971731	1750	1750	1750	1750	0
616	20231018	100200	68971731	1750	1750	1750	1750	0
617	20231018	100100	68971731	1750	1750	1750	1748	44
618	20231018	100000	68894738	1750	1750	1750	1750	24
619	20231018	095900	68852738	1750	1750	1750	1750	100
620	20231018	095800	68677738	1750	1736	1750	1730	401
621	20231018	095700	67983466	1741	1741	1741	1741	742
622	20231018	095600	66691644	1751	1751	1751	1751	0
623	20231018	095500	66691644	1751	1746	1751	1746	1155
624	20231018	095400	64671103	1726	1728	1728	1726	2000
625	20231018	095300	61218953	1726	1752	1752	1720	1728
626	20231018	095200	58235698	1752	1764	1764	1752	336
627	20231018	095100	57643326	1765	1755	1765	1754	8856
628	20231018	095000	42056458	1755	1751	1755	1750	2200
629	20231018	094900	38195718	1750	1750	1750	1750	0
630	20231018	094800	38195718	1750	1749	1750	1749	1816
631	20231018	094700	35017933	1750	1750	1750	1750	0
632	20231018	094600	35017933	1750	1750	1750	1750	0
633	20231018	094500	35017933	1750	1750	1750	1750	0
634	20231018	094400	35017933	1750	1745	1750	1745	1670
635	20231018	094300	32096299	1734	1734	1734	1734	0
636	20231018	094200	32096299	1734	1734	1734	1734	90
637	20231018	094100	31940239	1727	1734	1734	1724	1037
638	20231018	094000	30150032	1744	1744	1744	1744	5
639	20231018	093900	30141312	1750	1750	1750	1750	0
640	20231018	093800	30141312	1750	1750	1750	1750	0
641	20231018	093700	30141312	1750	1750	1750	1750	0
642	20231018	093600	30141312	1750	1750	1750	1750	0
643	20231018	093500	30141312	1750	1745	1750	1745	516
644	20231018	093400	29240346	1747	1747	1747	1747	0
645	20231018	093300	29240346	1747	1747	1747	1747	2
646	20231018	093200	29236852	1750	1752	1752	1750	1679
647	20231018	093100	26298521	1752	1752	1752	1752	12
648	20231018	093000	26277497	1752	1752	1752	1752	5
649	20231018	092900	26268737	1750	1755	1755	1750	943
650	20231018	092800	24615022	1758	1757	1758	1757	211
651	20231018	092700	24244085	1758	1755	1759	1755	105
652	20231018	092600	24059722	1755	1754	1761	1754	2506
653	20231018	092500	19657426	1755	1744	1755	1744	3323
654	20231018	092400	13854462	1744	1737	1744	1734	1071
655	20231018	092300	11987647	1733	1733	1733	1733	286
656	20231018	092200	11492009	1733	1730	1733	1730	8
657	20231018	092100	11478166	1730	1730	1730	1730	93
658	20231018	092000	11317276	1733	1724	1733	1724	26
659	20231018	091900	11272232	1725	1727	1727	1725	109
660	20231018	091800	11084179	1728	1729	1729	1728	203
661	20231018	091700	10733392	1730	1731	1731	1730	15
662	20231018	091600	10707429	1733	1733	1733	1733	0
663	20231018	091500	10707429	1733	1733	1733	1733	0
664	20231018	091400	10707429	1733	1734	1734	1732	131
665	20231018	091300	10480383	1740	1735	1740	1735	73
666	20231018	091200	10353368	1740	1740	1740	1740	14
667	20231018	091100	10329008	1735	1741	1741	1735	626
668	20231018	091000	9242833	1735	1734	1735	1734	253
669	20231018	090900	8803931	1735	1743	1744	1735	1559
670	20231018	090800	6096847	1744	1736	1744	1736	713
671	20231018	090700	4857375	1744	1739	1745	1739	526
672	20231018	090600	3940128	1735	1715	1735	1715	1936
673	20231018	090500	609189	1715	1714	1715	1714	15
674	20231018	090400	583469	1714	1713	1714	1713	11
675	20231018	090300	564616	1713	1713	1713	1713	92
676	20231018	090200	407020	1713	1713	1713	1713	0
677	20231018	090100	407020	1713	1710	1713	1710	55
678	20231018	090000	312930	1710	1710	1710	1710	183