KissMeData/297570/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203900	45308758	1349	1349	1349	1349	1706
3	20231018	203800	45308758	1349	1349	1349	1349	0
4	20231018	203700	45308758	1349	1349	1349	1349	0
5	20231018	203600	45308758	1349	1349	1349	1349	0
6	20231018	203500	45308758	1349	1349	1349	1349	0
7	20231018	203400	45308758	1349	1349	1349	1349	0
8	20231018	203300	45308758	1349	1349	1349	1349	0
9	20231018	203200	45308758	1349	1349	1349	1349	0
10	20231018	203100	45308758	1349	1349	1349	1349	0
11	20231018	203000	45308758	1349	1349	1349	1349	0
12	20231018	202900	45308758	1349	1349	1349	1349	0
13	20231018	202800	45308758	1349	1349	1349	1349	0
14	20231018	202700	45308758	1349	1349	1349	1349	0
15	20231018	202600	45308758	1349	1349	1349	1349	0
16	20231018	202500	45308758	1349	1349	1349	1349	0
17	20231018	202400	45308758	1349	1349	1349	1349	0
18	20231018	202300	45308758	1349	1349	1349	1349	0
19	20231018	202200	45308758	1349	1349	1349	1349	0
20	20231018	202100	45308758	1349	1349	1349	1349	0
21	20231018	202000	45308758	1349	1349	1349	1349	0
22	20231018	201900	45308758	1349	1349	1349	1349	0
23	20231018	201800	45308758	1349	1349	1349	1349	0
24	20231018	201700	45308758	1349	1349	1349	1349	0
25	20231018	201600	45308758	1349	1349	1349	1349	0
26	20231018	201500	45308758	1349	1349	1349	1349	0
27	20231018	201400	45308758	1349	1349	1349	1349	0
28	20231018	201300	45308758	1349	1349	1349	1349	0
29	20231018	201200	45308758	1349	1349	1349	1349	0
30	20231018	201100	45308758	1349	1349	1349	1349	0
31	20231018	201000	45308758	1349	1349	1349	1349	0
32	20231018	200900	45308758	1349	1349	1349	1349	1706
33	20231018	200800	45308758	1349	1349	1349	1349	0
34	20231018	200700	45308758	1349	1349	1349	1349	0
35	20231018	200600	45308758	1349	1349	1349	1349	0
36	20231018	200500	45308758	1349	1349	1349	1349	0
37	20231018	200400	45308758	1349	1349	1349	1349	0
38	20231018	200300	45308758	1349	1349	1349	1349	0
39	20231018	200200	45308758	1349	1349	1349	1349	0
40	20231018	200100	45308758	1349	1349	1349	1349	0
41	20231018	200000	45308758	1349	1349	1349	1349	0
42	20231018	195900	45308758	1349	1349	1349	1349	0
43	20231018	195800	45308758	1349	1349	1349	1349	0
44	20231018	195700	45308758	1349	1349	1349	1349	0
45	20231018	195600	45308758	1349	1349	1349	1349	0
46	20231018	195500	45308758	1349	1349	1349	1349	0
47	20231018	195400	45308758	1349	1349	1349	1349	0
48	20231018	195300	45308758	1349	1349	1349	1349	0
49	20231018	195200	45308758	1349	1349	1349	1349	0
50	20231018	195100	45308758	1349	1349	1349	1349	0
51	20231018	195000	45308758	1349	1349	1349	1349	0
52	20231018	194900	45308758	1349	1349	1349	1349	0
53	20231018	194800	45308758	1349	1349	1349	1349	0
54	20231018	194700	45308758	1349	1349	1349	1349	0
55	20231018	194600	45308758	1349	1349	1349	1349	0
56	20231018	194500	45308758	1349	1349	1349	1349	0
57	20231018	194400	45308758	1349	1349	1349	1349	0
58	20231018	194300	45308758	1349	1349	1349	1349	0
59	20231018	194200	45308758	1349	1349	1349	1349	0
60	20231018	194100	45308758	1349	1349	1349	1349	0
61	20231018	194000	45308758	1349	1349	1349	1349	0
62	20231018	193900	45308758	1349	1349	1349	1349	1706
63	20231018	193800	45308758	1349	1349	1349	1349	0
64	20231018	193700	45308758	1349	1349	1349	1349	0
65	20231018	193600	45308758	1349	1349	1349	1349	0
66	20231018	193500	45308758	1349	1349	1349	1349	0
67	20231018	193400	45308758	1349	1349	1349	1349	0
68	20231018	193300	45308758	1349	1349	1349	1349	0
69	20231018	193200	45308758	1349	1349	1349	1349	0
70	20231018	193100	45308758	1349	1349	1349	1349	0
71	20231018	193000	45308758	1349	1349	1349	1349	0
72	20231018	192900	45308758	1349	1349	1349	1349	0
73	20231018	192800	45308758	1349	1349	1349	1349	0
74	20231018	192700	45308758	1349	1349	1349	1349	0
75	20231018	192600	45308758	1349	1349	1349	1349	0
76	20231018	192500	45308758	1349	1349	1349	1349	0
77	20231018	192400	45308758	1349	1349	1349	1349	0
78	20231018	192300	45308758	1349	1349	1349	1349	0
79	20231018	192200	45308758	1349	1349	1349	1349	0
80	20231018	192100	45308758	1349	1349	1349	1349	0
81	20231018	192000	45308758	1349	1349	1349	1349	0
82	20231018	191900	45308758	1349	1349	1349	1349	0
83	20231018	191800	45308758	1349	1349	1349	1349	0
84	20231018	191700	45308758	1349	1349	1349	1349	0
85	20231018	191600	45308758	1349	1349	1349	1349	0
86	20231018	191500	45308758	1349	1349	1349	1349	0
87	20231018	191400	45308758	1349	1349	1349	1349	0
88	20231018	191300	45308758	1349	1349	1349	1349	0
89	20231018	191200	45308758	1349	1349	1349	1349	0
90	20231018	191100	45308758	1349	1349	1349	1349	0
91	20231018	191000	45308758	1349	1349	1349	1349	0
92	20231018	190900	45308758	1349	1349	1349	1349	1706
93	20231018	190800	45308758	1349	1349	1349	1349	0
94	20231018	190700	45308758	1349	1349	1349	1349	0
95	20231018	190600	45308758	1349	1349	1349	1349	0
96	20231018	190500	45308758	1349	1349	1349	1349	0
97	20231018	190400	45308758	1349	1349	1349	1349	0
98	20231018	190300	45308758	1349	1349	1349	1349	0
99	20231018	190200	45308758	1349	1349	1349	1349	0
100	20231018	190100	45308758	1349	1349	1349	1349	0
101	20231018	190000	45308758	1349	1349	1349	1349	0
102	20231018	185900	45308758	1349	1349	1349	1349	0
103	20231018	185800	45308758	1349	1349	1349	1349	0
104	20231018	185700	45308758	1349	1349	1349	1349	0
105	20231018	185600	45308758	1349	1349	1349	1349	0
106	20231018	185500	45308758	1349	1349	1349	1349	0
107	20231018	185400	45308758	1349	1349	1349	1349	0
108	20231018	185300	45308758	1349	1349	1349	1349	0
109	20231018	185200	45308758	1349	1349	1349	1349	0
110	20231018	185100	45308758	1349	1349	1349	1349	0
111	20231018	185000	45308758	1349	1349	1349	1349	0
112	20231018	184900	45308758	1349	1349	1349	1349	0
113	20231018	184800	45308758	1349	1349	1349	1349	0
114	20231018	184700	45308758	1349	1349	1349	1349	0
115	20231018	184600	45308758	1349	1349	1349	1349	0
116	20231018	184500	45308758	1349	1349	1349	1349	0
117	20231018	184400	45308758	1349	1349	1349	1349	0
118	20231018	184300	45308758	1349	1349	1349	1349	0
119	20231018	184200	45308758	1349	1349	1349	1349	0
120	20231018	184100	45308758	1349	1349	1349	1349	0
121	20231018	184000	45308758	1349	1349	1349	1349	0
122	20231018	183900	45308758	1349	1349	1349	1349	1706
123	20231018	183800	45308758	1349	1349	1349	1349	0
124	20231018	183700	45308758	1349	1349	1349	1349	0
125	20231018	183600	45308758	1349	1349	1349	1349	0
126	20231018	183500	45308758	1349	1349	1349	1349	0
127	20231018	183400	45308758	1349	1349	1349	1349	0
128	20231018	183300	45308758	1349	1349	1349	1349	0
129	20231018	183200	45308758	1349	1349	1349	1349	0
130	20231018	183100	45308758	1349	1349	1349	1349	0
131	20231018	183000	45308758	1349	1349	1349	1349	0
132	20231018	182900	45308758	1349	1349	1349	1349	0
133	20231018	182800	45308758	1349	1349	1349	1349	0
134	20231018	182700	45308758	1349	1349	1349	1349	0
135	20231018	182600	45308758	1349	1349	1349	1349	0
136	20231018	182500	45308758	1349	1349	1349	1349	0
137	20231018	182400	45308758	1349	1349	1349	1349	0
138	20231018	182300	45308758	1349	1349	1349	1349	0
139	20231018	182200	45308758	1349	1349	1349	1349	0
140	20231018	182100	45308758	1349	1349	1349	1349	0
141	20231018	182000	45308758	1349	1349	1349	1349	0
142	20231018	181900	45308758	1349	1349	1349	1349	0
143	20231018	181800	45308758	1349	1349	1349	1349	0
144	20231018	181700	45308758	1349	1349	1349	1349	0
145	20231018	181600	45308758	1349	1349	1349	1349	0
146	20231018	181500	45308758	1349	1349	1349	1349	0
147	20231018	181400	45308758	1349	1349	1349	1349	0
148	20231018	181300	45308758	1349	1349	1349	1349	0
149	20231018	181200	45308758	1349	1349	1349	1349	0
150	20231018	181100	45308758	1349	1349	1349	1349	0
151	20231018	181000	45308758	1349	1349	1349	1349	0
152	20231018	180900	45308758	1349	1349	1349	1349	1706
153	20231018	180800	45308758	1349	1349	1349	1349	0
154	20231018	180700	45308758	1349	1349	1349	1349	0
155	20231018	180600	45308758	1349	1349	1349	1349	0
156	20231018	180500	45308758	1349	1349	1349	1349	0
157	20231018	180400	45308758	1349	1349	1349	1349	0
158	20231018	180300	45308758	1349	1349	1349	1349	0
159	20231018	180200	45308758	1349	1349	1349	1349	0
160	20231018	180100	45308758	1349	1349	1349	1349	0
161	20231018	180000	45308758	1349	1349	1349	1349	0
162	20231018	175900	45308758	1349	1349	1349	1349	0
163	20231018	175800	45308758	1349	1349	1349	1349	0
164	20231018	175700	45308758	1349	1349	1349	1349	0
165	20231018	175600	45308758	1349	1349	1349	1349	0
166	20231018	175500	45308758	1349	1349	1349	1349	0
167	20231018	175400	45308758	1349	1349	1349	1349	0
168	20231018	175300	45308758	1349	1349	1349	1349	0
169	20231018	175200	45308758	1349	1349	1349	1349	0
170	20231018	175100	45308758	1349	1349	1349	1349	0
171	20231018	175000	45308758	1349	1349	1349	1349	0
172	20231018	174900	45308758	1349	1349	1349	1349	0
173	20231018	174800	45308758	1349	1349	1349	1349	0
174	20231018	174700	45308758	1349	1349	1349	1349	0
175	20231018	174600	45308758	1349	1349	1349	1349	0
176	20231018	174500	45308758	1349	1349	1349	1349	0
177	20231018	174400	45308758	1349	1349	1349	1349	0
178	20231018	174300	45308758	1349	1349	1349	1349	0
179	20231018	174200	45308758	1349	1349	1349	1349	0
180	20231018	174100	45308758	1349	1349	1349	1349	0
181	20231018	174000	45308758	1349	1349	1349	1349	0
182	20231018	173900	45308758	1349	1349	1349	1349	1706
183	20231018	173800	45308758	1349	1349	1349	1349	0
184	20231018	173700	45308758	1349	1349	1349	1349	0
185	20231018	173600	45308758	1349	1349	1349	1349	0
186	20231018	173500	45308758	1349	1349	1349	1349	0
187	20231018	173400	45308758	1349	1349	1349	1349	0
188	20231018	173300	45308758	1349	1349	1349	1349	0
189	20231018	173200	45308758	1349	1349	1349	1349	0
190	20231018	173100	45308758	1349	1349	1349	1349	0
191	20231018	173000	45308758	1349	1349	1349	1349	0
192	20231018	172900	45308758	1349	1349	1349	1349	0
193	20231018	172800	45308758	1349	1349	1349	1349	0
194	20231018	172700	45308758	1349	1349	1349	1349	0
195	20231018	172600	45308758	1349	1349	1349	1349	0
196	20231018	172500	45308758	1349	1349	1349	1349	0
197	20231018	172400	45308758	1349	1349	1349	1349	0
198	20231018	172300	45308758	1349	1349	1349	1349	0
199	20231018	172200	45308758	1349	1349	1349	1349	0
200	20231018	172100	45308758	1349	1349	1349	1349	0
201	20231018	172000	45308758	1349	1349	1349	1349	0
202	20231018	171900	45308758	1349	1349	1349	1349	0
203	20231018	171800	45308758	1349	1349	1349	1349	0
204	20231018	171700	45308758	1349	1349	1349	1349	0
205	20231018	171600	45308758	1349	1349	1349	1349	0
206	20231018	171500	45308758	1349	1349	1349	1349	0
207	20231018	171400	45308758	1349	1349	1349	1349	0
208	20231018	171300	45308758	1349	1349	1349	1349	0
209	20231018	171200	45308758	1349	1349	1349	1349	0
210	20231018	171100	45308758	1349	1349	1349	1349	0
211	20231018	171000	45308758	1349	1349	1349	1349	0
212	20231018	170900	45308758	1349	1349	1349	1349	1706
213	20231018	170800	45308758	1349	1349	1349	1349	0
214	20231018	170700	45308758	1349	1349	1349	1349	0
215	20231018	170600	45308758	1349	1349	1349	1349	0
216	20231018	170500	45308758	1349	1349	1349	1349	0
217	20231018	170400	45308758	1349	1349	1349	1349	0
218	20231018	170300	45308758	1349	1349	1349	1349	0
219	20231018	170200	45308758	1349	1349	1349	1349	0
220	20231018	170100	45308758	1349	1349	1349	1349	0
221	20231018	170000	45308758	1349	1349	1349	1349	0
222	20231018	165900	45308758	1349	1349	1349	1349	0
223	20231018	165800	45308758	1349	1349	1349	1349	0
224	20231018	165700	45308758	1349	1349	1349	1349	0
225	20231018	165600	45308758	1349	1349	1349	1349	0
226	20231018	165500	45308758	1349	1349	1349	1349	0
227	20231018	165400	45308758	1349	1349	1349	1349	0
228	20231018	165300	45308758	1349	1349	1349	1349	0
229	20231018	165200	45308758	1349	1349	1349	1349	0
230	20231018	165100	45308758	1349	1349	1349	1349	0
231	20231018	165000	45308758	1349	1349	1349	1349	0
232	20231018	164900	45308758	1349	1349	1349	1349	0
233	20231018	164800	45308758	1349	1349	1349	1349	0
234	20231018	164700	45308758	1349	1349	1349	1349	0
235	20231018	164600	45308758	1349	1349	1349	1349	0
236	20231018	164500	45308758	1349	1349	1349	1349	0
237	20231018	164400	45308758	1349	1349	1349	1349	0
238	20231018	164300	45308758	1349	1349	1349	1349	0
239	20231018	164200	45308758	1349	1349	1349	1349	0
240	20231018	164100	45308758	1349	1349	1349	1349	0
241	20231018	164000	45308758	1349	1349	1349	1349	0
242	20231018	163900	45308758	1349	1349	1349	1349	1706
243	20231018	163800	45308758	1349	1349	1349	1349	0
244	20231018	163700	45308758	1349	1349	1349	1349	0
245	20231018	163600	45308758	1349	1349	1349	1349	0
246	20231018	163500	45308758	1349	1349	1349	1349	0
247	20231018	163400	45308758	1349	1349	1349	1349	0
248	20231018	163300	45308758	1349	1349	1349	1349	0
249	20231018	163200	45308758	1349	1349	1349	1349	0
250	20231018	163100	45308758	1349	1349	1349	1349	0
251	20231018	163000	45308758	1349	1349	1349	1349	0
252	20231018	162900	45308758	1349	1349	1349	1349	0
253	20231018	162800	45308758	1349	1349	1349	1349	0
254	20231018	162700	45308758	1349	1349	1349	1349	0
255	20231018	162600	45308758	1349	1349	1349	1349	0
256	20231018	162500	45308758	1349	1349	1349	1349	0
257	20231018	162400	45308758	1349	1349	1349	1349	0
258	20231018	162300	45308758	1349	1349	1349	1349	0
259	20231018	162200	45308758	1349	1349	1349	1349	0
260	20231018	162100	45308758	1349	1349	1349	1349	0
261	20231018	162000	45308758	1349	1349	1349	1349	0
262	20231018	161900	45308758	1349	1349	1349	1349	0
263	20231018	161800	45308758	1349	1349	1349	1349	0
264	20231018	161700	45308758	1349	1349	1349	1349	0
265	20231018	161600	45308758	1349	1349	1349	1349	0
266	20231018	161500	45308758	1349	1349	1349	1349	0
267	20231018	161400	45308758	1349	1349	1349	1349	0
268	20231018	161300	45308758	1349	1349	1349	1349	0
269	20231018	161200	45308758	1349	1349	1349	1349	0
270	20231018	161100	45308758	1349	1349	1349	1349	0
271	20231018	161000	45308758	1349	1349	1349	1349	0
272	20231018	160900	45308758	1349	1349	1349	1349	1706
273	20231018	160800	45308758	1349	1349	1349	1349	0
274	20231018	160700	45308758	1349	1349	1349	1349	0
275	20231018	160600	45308758	1349	1349	1349	1349	0
276	20231018	160500	45308758	1349	1349	1349	1349	0
277	20231018	160400	45308758	1349	1349	1349	1349	0
278	20231018	160300	45308758	1349	1349	1349	1349	0
279	20231018	160200	45308758	1349	1349	1349	1349	0
280	20231018	160100	45308758	1349	1349	1349	1349	0
281	20231018	160000	45308758	1349	1349	1349	1349	0
282	20231018	155900	45308758	1349	1349	1349	1349	0
283	20231018	155800	45308758	1349	1349	1349	1349	0
284	20231018	155700	45308758	1349	1349	1349	1349	0
285	20231018	155600	45308758	1349	1349	1349	1349	0
286	20231018	155500	45308758	1349	1349	1349	1349	0
287	20231018	155400	45308758	1349	1349	1349	1349	0
288	20231018	155300	45308758	1349	1349	1349	1349	0
289	20231018	155200	45308758	1349	1349	1349	1349	0
290	20231018	155100	45308758	1349	1349	1349	1349	0
291	20231018	155000	45308758	1349	1349	1349	1349	0
292	20231018	154900	45308758	1349	1349	1349	1349	0
293	20231018	154800	45308758	1349	1349	1349	1349	0
294	20231018	154700	45308758	1349	1349	1349	1349	0
295	20231018	154600	45308758	1349	1349	1349	1349	0
296	20231018	154500	45308758	1349	1349	1349	1349	0
297	20231018	154400	45308758	1349	1349	1349	1349	0
298	20231018	154300	45308758	1349	1349	1349	1349	0
299	20231018	154200	45308758	1349	1349	1349	1349	0
300	20231018	154100	45308758	1349	1349	1349	1349	0
301	20231018	154000	45308758	1349	1349	1349	1349	0
302	20231018	153900	45308758	1349	1349	1349	1349	1706
303	20231018	153800	45308758	1349	1349	1349	1349	0
304	20231018	153700	45308758	1349	1349	1349	1349	0
305	20231018	153600	45308758	1349	1349	1349	1349	0
306	20231018	153500	45308758	1349	1349	1349	1349	0
307	20231018	153400	45308758	1349	1349	1349	1349	0
308	20231018	153300	45308758	1349	1349	1349	1349	0
309	20231018	153200	45308758	1349	1349	1349	1349	0
310	20231018	153100	45308758	1349	1349	1349	1349	0
311	20231018	153000	45308758	1349	1349	1349	1349	1706
312	20231018	152900	43007364	1334	1334	1334	1334	0
313	20231018	152800	43007364	1334	1334	1334	1334	0
314	20231018	152700	43007364	1334	1334	1334	1334	0
315	20231018	152600	43007364	1334	1334	1334	1334	0
316	20231018	152500	43007364	1334	1334	1334	1334	0
317	20231018	152400	43007364	1334	1334	1334	1334	0
318	20231018	152300	43007364	1334	1334	1334	1334	0
319	20231018	152200	43007364	1334	1334	1334	1334	0
320	20231018	152100	43007364	1334	1334	1334	1334	0
321	20231018	152000	43007364	1334	1334	1334	1334	0
322	20231018	151900	43007364	1334	1334	1334	1334	0
323	20231018	151800	43007364	1334	1334	1334	1334	0
324	20231018	151700	43007364	1334	1334	1334	1334	0
325	20231018	151600	43007364	1334	1334	1334	1334	0
326	20231018	151500	43007364	1334	1334	1334	1334	1162
327	20231018	151400	41457256	1325	1325	1325	1325	0
328	20231018	151300	41457256	1325	1325	1325	1325	0
329	20231018	151200	41457256	1325	1325	1325	1325	0
330	20231018	151100	41457256	1325	1325	1325	1325	0
331	20231018	151000	41457256	1325	1325	1325	1325	0
332	20231018	150900	41457256	1325	1327	1327	1325	5894
333	20231018	150800	33643055	1334	1334	1334	1334	2
334	20231018	150700	33640387	1333	1333	1333	1333	0
335	20231018	150600	33640387	1333	1333	1333	1333	0
336	20231018	150500	33640387	1333	1333	1333	1333	0
337	20231018	150400	33640387	1333	1333	1333	1333	0
338	20231018	150300	33640387	1333	1333	1333	1333	0
339	20231018	150200	33640387	1333	1333	1333	1333	0
340	20231018	150100	33640387	1333	1333	1333	1333	0
341	20231018	150000	33640387	1333	1333	1333	1333	100
342	20231018	145900	33507087	1333	1333	1333	1333	0
343	20231018	145800	33507087	1333	1333	1333	1333	0
344	20231018	145700	33507087	1333	1333	1333	1333	0
345	20231018	145600	33507087	1333	1333	1333	1333	0
346	20231018	145500	33507087	1333	1333	1333	1333	100
347	20231018	145400	33373787	1334	1334	1334	1334	0
348	20231018	145300	33373787	1334	1334	1334	1334	0
349	20231018	145200	33373787	1334	1334	1334	1334	0
350	20231018	145100	33373787	1334	1334	1334	1334	0
351	20231018	145000	33373787	1334	1334	1334	1334	0
352	20231018	144900	33373787	1334	1334	1334	1334	0
353	20231018	144800	33373787	1334	1333	1334	1333	678
354	20231018	144700	32469923	1333	1330	1333	1330	1000
355	20231018	144600	31138252	1328	1328	1328	1328	1
356	20231018	144500	31136924	1327	1327	1327	1327	0
357	20231018	144400	31136924	1327	1327	1327	1327	0
358	20231018	144300	31136924	1327	1327	1327	1327	0
359	20231018	144200	31136924	1327	1327	1327	1327	0
360	20231018	144100	31136924	1327	1327	1327	1327	0
361	20231018	144000	31136924	1327	1327	1327	1327	0
362	20231018	143900	31136924	1327	1327	1327	1327	0
363	20231018	143800	31136924	1327	1327	1327	1327	0
364	20231018	143700	31136924	1327	1327	1327	1327	0
365	20231018	143600	31136924	1327	1327	1327	1327	0
366	20231018	143500	31136924	1327	1327	1327	1327	0
367	20231018	143400	31136924	1327	1327	1327	1327	0
368	20231018	143300	31136924	1327	1327	1327	1327	0
369	20231018	143200	31136924	1327	1327	1327	1327	0
370	20231018	143100	31136924	1327	1327	1327	1327	0
371	20231018	143000	31136924	1327	1327	1327	1327	0
372	20231018	142900	31136924	1327	1327	1327	1327	0
373	20231018	142800	31136924	1327	1327	1327	1327	0
374	20231018	142700	31136924	1327	1327	1327	1327	0
375	20231018	142600	31136924	1327	1327	1327	1327	0
376	20231018	142500	31136924	1327	1327	1327	1327	0
377	20231018	142400	31136924	1327	1327	1327	1327	11
378	20231018	142300	31122327	1327	1327	1327	1327	1
379	20231018	142200	31121000	1327	1327	1327	1327	2
380	20231018	142100	31118346	1327	1327	1327	1327	1
381	20231018	142000	31117019	1332	1332	1332	1332	0
382	20231018	141900	31117019	1332	1332	1332	1332	0
383	20231018	141800	31117019	1332	1332	1332	1332	0
384	20231018	141700	31117019	1332	1332	1332	1332	0
385	20231018	141600	31117019	1332	1332	1332	1332	0
386	20231018	141500	31117019	1332	1327	1332	1327	137
387	20231018	141400	30935038	1328	1328	1328	1328	0
388	20231018	141300	30935038	1328	1328	1328	1328	0
389	20231018	141200	30935038	1328	1328	1328	1328	0
390	20231018	141100	30935038	1328	1328	1328	1328	0
391	20231018	141000	30935038	1328	1328	1328	1328	0
392	20231018	140900	30935038	1328	1328	1328	1328	0
393	20231018	140800	30935038	1328	1328	1328	1328	5
394	20231018	140700	30928398	1328	1328	1328	1328	0
395	20231018	140600	30928398	1328	1328	1328	1328	495
396	20231018	140500	30271038	1328	1328	1328	1328	100
397	20231018	140400	30138238	1328	1328	1328	1328	0
398	20231018	140300	30138238	1328	1328	1328	1328	0
399	20231018	140200	30138238	1328	1328	1328	1328	0
400	20231018	140100	30138238	1328	1328	1328	1328	0
401	20231018	140000	30138238	1328	1330	1330	1328	187
402	20231018	135900	29889742	1333	1333	1333	1333	0
403	20231018	135800	29889742	1333	1333	1333	1333	0
404	20231018	135700	29889742	1333	1333	1333	1333	0
405	20231018	135600	29889742	1333	1333	1333	1333	0
406	20231018	135500	29889742	1333	1333	1333	1333	1
407	20231018	135400	29888409	1330	1330	1330	1330	0
408	20231018	135300	29888409	1330	1330	1330	1330	271
409	20231018	135200	29527979	1330	1331	1331	1330	29
410	20231018	135100	29489390	1330	1330	1330	1330	0
411	20231018	135000	29489390	1330	1330	1330	1330	0
412	20231018	134900	29489390	1330	1330	1330	1330	0
413	20231018	134800	29489390	1330	1330	1330	1330	0
414	20231018	134700	29489390	1330	1330	1330	1330	0
415	20231018	134600	29489390	1330	1330	1330	1330	0
416	20231018	134500	29489390	1330	1330	1330	1330	0
417	20231018	134400	29489390	1330	1330	1330	1330	0
418	20231018	134300	29489390	1330	1330	1330	1330	0
419	20231018	134200	29489390	1330	1330	1330	1330	0
420	20231018	134100	29489390	1330	1330	1330	1330	0
421	20231018	134000	29489390	1330	1333	1333	1330	7057
422	20231018	133900	20093174	1333	1333	1333	1333	0
423	20231018	133800	20093174	1333	1333	1333	1333	20
424	20231018	133700	20066514	1333	1333	1333	1333	0
425	20231018	133600	20066514	1333	1333	1333	1333	12
426	20231018	133500	20050518	1333	1334	1334	1333	310
427	20231018	133400	19637078	1334	1334	1334	1334	1
428	20231018	133300	19635744	1334	1334	1334	1334	0
429	20231018	133200	19635744	1334	1334	1334	1334	0
430	20231018	133100	19635744	1334	1334	1334	1334	0
431	20231018	133000	19635744	1334	1334	1334	1334	0
432	20231018	132900	19635744	1334	1334	1334	1334	0
433	20231018	132800	19635744	1334	1334	1334	1334	0
434	20231018	132700	19635744	1334	1334	1334	1334	0
435	20231018	132600	19635744	1334	1334	1334	1334	0
436	20231018	132500	19635744	1334	1334	1334	1334	0
437	20231018	132400	19635744	1334	1334	1334	1334	0
438	20231018	132300	19635744	1334	1334	1334	1334	0
439	20231018	132200	19635744	1334	1334	1334	1334	0
440	20231018	132100	19635744	1334	1334	1334	1334	0
441	20231018	132000	19635744	1334	1334	1334	1334	0
442	20231018	131900	19635744	1334	1334	1334	1334	0
443	20231018	131800	19635744	1334	1334	1334	1334	0
444	20231018	131700	19635744	1334	1334	1334	1334	0
445	20231018	131600	19635744	1334	1334	1334	1334	0
446	20231018	131500	19635744	1334	1334	1334	1334	0
447	20231018	131400	19635744	1334	1334	1334	1334	0
448	20231018	131300	19635744	1334	1334	1334	1334	18
449	20231018	131200	19611732	1335	1335	1335	1335	0
450	20231018	131100	19611732	1335	1335	1335	1335	0
451	20231018	131000	19611732	1335	1335	1335	1335	0
452	20231018	130900	19611732	1335	1335	1335	1335	0
453	20231018	130800	19611732	1335	1335	1335	1335	299
454	20231018	130700	19212567	1333	1333	1333	1333	0
455	20231018	130600	19212567	1333	1334	1334	1333	399
456	20231018	130500	18680591	1335	1335	1335	1335	0
457	20231018	130400	18680591	1335	1335	1335	1335	0
458	20231018	130300	18680591	1335	1335	1335	1335	0
459	20231018	130200	18680591	1335	1335	1335	1335	0
460	20231018	130100	18680591	1335	1335	1335	1335	5
461	20231018	130000	18673916	1335	1335	1335	1335	0
462	20231018	125900	18673916	1335	1335	1335	1335	5
463	20231018	125800	18667241	1335	1335	1335	1335	0
464	20231018	125700	18667241	1335	1335	1335	1335	5
465	20231018	125600	18660566	1335	1335	1335	1335	0
466	20231018	125500	18660566	1335	1335	1335	1335	5
467	20231018	125400	18653891	1335	1335	1335	1335	0
468	20231018	125300	18653891	1335	1335	1335	1335	5
469	20231018	125200	18647216	1335	1335	1335	1335	0
470	20231018	125100	18647216	1335	1335	1335	1335	5
471	20231018	125000	18640541	1335	1335	1335	1335	0
472	20231018	124900	18640541	1335	1335	1335	1335	6
473	20231018	124800	18632531	1335	1335	1335	1335	0
474	20231018	124700	18632531	1335	1335	1335	1335	6
475	20231018	124600	18624521	1335	1335	1335	1335	0
476	20231018	124500	18624521	1335	1335	1335	1335	6
477	20231018	124400	18616511	1335	1335	1335	1335	0
478	20231018	124300	18616511	1335	1335	1335	1335	6
479	20231018	124200	18608501	1334	1334	1334	1334	0
480	20231018	124100	18608501	1334	1334	1334	1334	0
481	20231018	124000	18608501	1334	1334	1334	1334	0
482	20231018	123900	18608501	1334	1334	1334	1334	0
483	20231018	123800	18608501	1334	1334	1334	1334	46
484	20231018	123700	18547137	1333	1333	1333	1333	0
485	20231018	123600	18547137	1333	1333	1333	1333	0
486	20231018	123500	18547137	1333	1333	1333	1333	0
487	20231018	123400	18547137	1333	1333	1333	1333	0
488	20231018	123300	18547137	1333	1333	1333	1333	0
489	20231018	123200	18547137	1333	1333	1333	1333	0
490	20231018	123100	18547137	1333	1333	1333	1333	0
491	20231018	123000	18547137	1333	1333	1333	1333	0
492	20231018	122900	18547137	1333	1333	1333	1333	0
493	20231018	122800	18547137	1333	1333	1333	1333	0
494	20231018	122700	18547137	1333	1333	1333	1333	0
495	20231018	122600	18547137	1333	1333	1333	1333	0
496	20231018	122500	18547137	1333	1333	1333	1333	800
497	20231018	122400	17480737	1336	1336	1336	1336	5
498	20231018	122300	17474057	1336	1336	1336	1336	0
499	20231018	122200	17474057	1336	1336	1336	1336	5
500	20231018	122100	17467377	1336	1336	1336	1336	0
501	20231018	122000	17467377	1336	1336	1336	1336	5
502	20231018	121900	17460697	1336	1336	1336	1336	0
503	20231018	121800	17460697	1336	1336	1336	1336	5
504	20231018	121700	17454017	1336	1336	1336	1336	100
505	20231018	121600	17320417	1336	1336	1336	1336	5
506	20231018	121500	17313737	1336	1336	1336	1336	0
507	20231018	121400	17313737	1336	1334	1336	1334	18
508	20231018	121300	17289713	1336	1336	1336	1336	0
509	20231018	121200	17289713	1336	1336	1336	1336	6
510	20231018	121100	17281697	1336	1336	1336	1336	0
511	20231018	121000	17281697	1336	1336	1336	1336	6
512	20231018	120900	17273681	1336	1336	1336	1336	0
513	20231018	120800	17273681	1336	1333	1336	1333	15
514	20231018	120700	17253668	1336	1336	1336	1336	0
515	20231018	120600	17253668	1336	1336	1336	1336	6
516	20231018	120500	17245652	1333	1333	1333	1333	0
517	20231018	120400	17245652	1333	1333	1333	1333	0
518	20231018	120300	17245652	1333	1333	1333	1333	0
519	20231018	120200	17245652	1333	1333	1333	1333	0
520	20231018	120100	17245652	1333	1333	1333	1333	0
521	20231018	120000	17245652	1333	1333	1333	1333	0
522	20231018	115900	17245652	1333	1333	1333	1333	0
523	20231018	115800	17245652	1333	1333	1333	1333	1050
524	20231018	115700	15846002	1333	1333	1333	1333	0
525	20231018	115600	15846002	1333	1333	1333	1333	20
526	20231018	115500	15819342	1333	1333	1333	1333	0
527	20231018	115400	15819342	1333	1333	1333	1333	0
528	20231018	115300	15819342	1333	1333	1333	1333	0
529	20231018	115200	15819342	1333	1333	1333	1333	0
530	20231018	115100	15819342	1333	1333	1333	1333	0
531	20231018	115000	15819342	1333	1333	1333	1333	0
532	20231018	114900	15819342	1333	1333	1333	1333	0
533	20231018	114800	15819342	1333	1333	1333	1333	10
534	20231018	114700	15806012	1336	1336	1336	1336	0
535	20231018	114600	15806012	1336	1336	1336	1336	5
536	20231018	114500	15799332	1336	1336	1336	1336	100
537	20231018	114400	15665732	1336	1336	1336	1336	5
538	20231018	114300	15659052	1336	1336	1336	1336	0
539	20231018	114200	15659052	1336	1336	1336	1336	5
540	20231018	114100	15652372	1336	1336	1336	1336	0
541	20231018	114000	15652372	1336	1336	1336	1336	5
542	20231018	113900	15645692	1336	1336	1336	1336	0
543	20231018	113800	15645692	1336	1336	1336	1336	5
544	20231018	113700	15639012	1336	1336	1336	1336	0
545	20231018	113600	15639012	1336	1336	1336	1336	5
546	20231018	113500	15632332	1336	1336	1336	1336	0
547	20231018	113400	15632332	1336	1336	1336	1336	5
548	20231018	113300	15625652	1336	1336	1336	1336	0
549	20231018	113200	15625652	1336	1336	1336	1336	5
550	20231018	113100	15618972	1333	1335	1335	1333	3001
551	20231018	113000	11618012	1336	1336	1336	1336	5
552	20231018	112900	11611332	1336	1336	1336	1336	0
553	20231018	112800	11611332	1336	1335	1336	1335	43
554	20231018	112700	11553921	1335	1335	1335	1335	0
555	20231018	112600	11553921	1335	1335	1335	1335	92
556	20231018	112500	11431101	1336	1336	1336	1336	30
557	20231018	112400	11391021	1336	1336	1336	1336	0
558	20231018	112300	11391021	1336	1336	1336	1336	0
559	20231018	112200	11391021	1336	1336	1336	1336	10
560	20231018	112100	11377661	1336	1336	1336	1336	32
561	20231018	112000	11334909	1336	1337	1337	1336	149
562	20231018	111900	11135834	1340	1340	1340	1340	0
563	20231018	111800	11135834	1340	1340	1340	1340	0
564	20231018	111700	11135834	1340	1340	1340	1340	100
565	20231018	111600	11001834	1336	1336	1336	1336	0
566	20231018	111500	11001834	1336	1336	1336	1336	0
567	20231018	111400	11001834	1336	1336	1336	1336	0
568	20231018	111300	11001834	1336	1336	1336	1336	0
569	20231018	111200	11001834	1336	1336	1336	1336	0
570	20231018	111100	11001834	1336	1336	1336	1336	0
571	20231018	111000	11001834	1336	1336	1336	1336	0
572	20231018	110900	11001834	1336	1336	1336	1336	0
573	20231018	110800	11001834	1336	1336	1336	1336	0
574	20231018	110700	11001834	1336	1336	1336	1336	0
575	20231018	110600	11001834	1336	1336	1336	1336	0
576	20231018	110500	11001834	1336	1336	1336	1336	0
577	20231018	110400	11001834	1336	1336	1336	1336	0
578	20231018	110300	11001834	1336	1338	1338	1336	674
579	20231018	110200	10100728	1340	1340	1340	1340	0
580	20231018	110100	10100728	1340	1337	1340	1337	111
581	20231018	110000	9952030	1337	1337	1337	1337	0
582	20231018	105900	9952030	1337	1337	1337	1337	14
583	20231018	105800	9933312	1337	1337	1337	1337	0
584	20231018	105700	9933312	1337	1337	1337	1337	14
585	20231018	105600	9914594	1337	1337	1337	1337	0
586	20231018	105500	9914594	1337	1338	1338	1337	129
587	20231018	105400	9742006	1339	1339	1339	1339	0
588	20231018	105300	9742006	1339	1339	1339	1339	78
589	20231018	105200	9637564	1339	1339	1339	1339	0
590	20231018	105100	9637564	1339	1339	1339	1339	14
591	20231018	105000	9618818	1339	1339	1339	1339	0
592	20231018	104900	9618818	1339	1339	1339	1339	14
593	20231018	104800	9600072	1339	1339	1339	1339	0
594	20231018	104700	9600072	1339	1339	1339	1339	14
595	20231018	104600	9581326	1339	1339	1339	1339	0
596	20231018	104500	9581326	1339	1339	1339	1339	14
597	20231018	104400	9562580	1340	1340	1340	1340	1
598	20231018	104300	9561240	1340	1340	1340	1340	10
599	20231018	104200	9547840	1340	1340	1340	1340	8
600	20231018	104100	9537120	1339	1339	1339	1339	0
601	20231018	104000	9537120	1339	1339	1339	1339	0
602	20231018	103900	9537120	1339	1339	1339	1339	0
603	20231018	103800	9537120	1339	1339	1339	1339	0
604	20231018	103700	9537120	1339	1339	1339	1339	1
605	20231018	103600	9535781	1340	1340	1340	1340	44
606	20231018	103500	9476821	1339	1339	1339	1339	1
607	20231018	103400	9475482	1337	1337	1337	1337	0
608	20231018	103300	9475482	1337	1337	1337	1337	0
609	20231018	103200	9475482	1337	1337	1337	1337	0
610	20231018	103100	9475482	1337	1337	1337	1337	0
611	20231018	103000	9475482	1337	1337	1337	1337	0
612	20231018	102900	9475482	1337	1337	1337	1337	0
613	20231018	102800	9475482	1337	1337	1337	1337	0
614	20231018	102700	9475482	1337	1337	1337	1337	0
615	20231018	102600	9475482	1337	1337	1337	1337	0
616	20231018	102500	9475482	1337	1337	1337	1337	0
617	20231018	102400	9475482	1337	1337	1337	1337	0
618	20231018	102300	9475482	1337	1340	1340	1337	316
619	20231018	102200	9052505	1340	1340	1340	1340	219
620	20231018	102100	8759045	1340	1340	1340	1340	115
621	20231018	102000	8604945	1340	1340	1340	1340	211
622	20231018	101900	8322205	1340	1340	1340	1340	1
623	20231018	101800	8320865	1340	1340	1340	1340	107
624	20231018	101700	8177485	1343	1343	1343	1343	0
625	20231018	101600	8177485	1343	1343	1343	1343	0
626	20231018	101500	8177485	1343	1343	1343	1343	0
627	20231018	101400	8177485	1343	1343	1343	1343	0
628	20231018	101300	8177485	1343	1343	1343	1343	0
629	20231018	101200	8177485	1343	1343	1343	1343	0
630	20231018	101100	8177485	1343	1343	1343	1343	0
631	20231018	101000	8177485	1343	1343	1343	1343	0
632	20231018	100900	8177485	1343	1343	1343	1343	0
633	20231018	100800	8177485	1343	1343	1343	1343	100
634	20231018	100700	8043185	1340	1340	1340	1340	0
635	20231018	100600	8043185	1340	1340	1340	1340	1
636	20231018	100500	8041845	1341	1342	1342	1341	40
637	20231018	100400	7988193	1343	1343	1343	1343	250
638	20231018	100300	7652443	1341	1342	1342	1341	140
639	20231018	100200	7464629	1343	1343	1343	1343	0
640	20231018	100100	7464629	1343	1343	1343	1343	0
641	20231018	100000	7464629	1343	1343	1343	1343	101
642	20231018	095900	7328986	1344	1345	1345	1344	211
643	20231018	095800	7045295	1345	1345	1345	1345	0
644	20231018	095700	7045295	1345	1345	1345	1345	0
645	20231018	095600	7045295	1345	1345	1345	1345	0
646	20231018	095500	7045295	1345	1345	1345	1345	0
647	20231018	095400	7045295	1345	1345	1345	1345	0
648	20231018	095300	7045295	1345	1345	1345	1345	132
649	20231018	095200	6867755	1345	1346	1346	1345	200
650	20231018	095100	6598603	1347	1347	1347	1347	200
651	20231018	095000	6329203	1352	1352	1352	1352	0
652	20231018	094900	6329203	1352	1352	1352	1352	0
653	20231018	094800	6329203	1352	1352	1352	1352	0
654	20231018	094700	6329203	1352	1352	1352	1352	0
655	20231018	094600	6329203	1352	1352	1352	1352	15
656	20231018	094500	6308923	1352	1352	1352	1352	0
657	20231018	094400	6308923	1352	1352	1352	1352	0
658	20231018	094300	6308923	1352	1352	1352	1352	0
659	20231018	094200	6308923	1352	1352	1352	1352	3
660	20231018	094100	6304867	1352	1352	1352	1352	0
661	20231018	094000	6304867	1352	1352	1352	1352	0
662	20231018	093900	6304867	1352	1352	1352	1352	0
663	20231018	093800	6304867	1352	1352	1352	1352	0
664	20231018	093700	6304867	1352	1352	1352	1352	10
665	20231018	093600	6291347	1352	1352	1352	1352	10
666	20231018	093500	6277827	1352	1352	1352	1352	0
667	20231018	093400	6277827	1352	1352	1352	1352	0
668	20231018	093300	6277827	1352	1352	1352	1352	0
669	20231018	093200	6277827	1352	1352	1352	1352	0
670	20231018	093100	6277827	1352	1352	1352	1352	2
671	20231018	093000	6275123	1346	1346	1346	1346	0
672	20231018	092900	6275123	1346	1346	1346	1346	0
673	20231018	092800	6275123	1346	1346	1346	1346	0
674	20231018	092700	6275123	1346	1346	1346	1346	0
675	20231018	092600	6275123	1346	1346	1346	1346	0
676	20231018	092500	6275123	1346	1346	1346	1346	0
677	20231018	092400	6275123	1346	1346	1346	1346	0
678	20231018	092300	6275123	1346	1346	1346	1346	389
679	20231018	092200	5751529	1346	1346	1346	1346	0
680	20231018	092100	5751529	1346	1346	1346	1346	125
681	20231018	092000	5583279	1353	1353	1353	1353	0
682	20231018	091900	5583279	1353	1353	1353	1353	997
683	20231018	091800	4234338	1354	1354	1354	1354	0
684	20231018	091700	4234338	1354	1354	1354	1354	0
685	20231018	091600	4234338	1354	1354	1354	1354	0
686	20231018	091500	4234338	1354	1354	1354	1354	3
687	20231018	091400	4230276	1354	1354	1354	1354	0
688	20231018	091300	4230276	1354	1354	1354	1354	2755
689	20231018	091200	500006	1355	1355	1355	1355	1
690	20231018	091100	498651	1349	1349	1349	1349	0
691	20231018	091000	498651	1349	1349	1349	1349	0
692	20231018	090900	498651	1349	1349	1349	1349	0
693	20231018	090800	498651	1349	1349	1349	1349	0
694	20231018	090700	498651	1349	1349	1349	1349	0
695	20231018	090600	498651	1349	1349	1349	1349	0
696	20231018	090500	498651	1349	1349	1349	1349	0
697	20231018	090400	498651	1349	1349	1349	1349	0
698	20231018	090300	498651	1349	1349	1349	1349	0
699	20231018	090200	498651	1349	1349	1349	1349	0
700	20231018	090100	498651	1349	1349	1349	1349	0
701	20231018	090000	498651	1349	1356	1356	1349	368