KissMeData/299170/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203400	122177438	1771	1771	1771	1771	1435
3	20231019	203300	122177438	1771	1771	1771	1771	0
4	20231019	203200	122177438	1771	1771	1771	1771	0
5	20231019	203100	122177438	1771	1771	1771	1771	0
6	20231019	203000	122177438	1771	1771	1771	1771	0
7	20231019	202900	122177438	1771	1771	1771	1771	0
8	20231019	202800	122177438	1771	1771	1771	1771	0
9	20231019	202700	122177438	1771	1771	1771	1771	0
10	20231019	202600	122177438	1771	1771	1771	1771	0
11	20231019	202500	122177438	1771	1771	1771	1771	0
12	20231019	202400	122177438	1771	1771	1771	1771	0
13	20231019	202300	122177438	1771	1771	1771	1771	0
14	20231019	202200	122177438	1771	1771	1771	1771	0
15	20231019	202100	122177438	1771	1771	1771	1771	0
16	20231019	202000	122177438	1771	1771	1771	1771	0
17	20231019	201900	122177438	1771	1771	1771	1771	0
18	20231019	201800	122177438	1771	1771	1771	1771	0
19	20231019	201700	122177438	1771	1771	1771	1771	0
20	20231019	201600	122177438	1771	1771	1771	1771	0
21	20231019	201500	122177438	1771	1771	1771	1771	0
22	20231019	201400	122177438	1771	1771	1771	1771	0
23	20231019	201300	122177438	1771	1771	1771	1771	0
24	20231019	201200	122177438	1771	1771	1771	1771	0
25	20231019	201100	122177438	1771	1771	1771	1771	0
26	20231019	201000	122177438	1771	1771	1771	1771	0
27	20231019	200900	122177438	1771	1771	1771	1771	0
28	20231019	200800	122177438	1771	1771	1771	1771	0
29	20231019	200700	122177438	1771	1771	1771	1771	0
30	20231019	200600	122177438	1771	1771	1771	1771	0
31	20231019	200500	122177438	1771	1771	1771	1771	0
32	20231019	200400	122177438	1771	1771	1771	1771	1435
33	20231019	200300	122177438	1771	1771	1771	1771	0
34	20231019	200200	122177438	1771	1771	1771	1771	0
35	20231019	200100	122177438	1771	1771	1771	1771	0
36	20231019	200000	122177438	1771	1771	1771	1771	0
37	20231019	195900	122177438	1771	1771	1771	1771	0
38	20231019	195800	122177438	1771	1771	1771	1771	0
39	20231019	195700	122177438	1771	1771	1771	1771	0
40	20231019	195600	122177438	1771	1771	1771	1771	0
41	20231019	195500	122177438	1771	1771	1771	1771	0
42	20231019	195400	122177438	1771	1771	1771	1771	0
43	20231019	195300	122177438	1771	1771	1771	1771	0
44	20231019	195200	122177438	1771	1771	1771	1771	0
45	20231019	195100	122177438	1771	1771	1771	1771	0
46	20231019	195000	122177438	1771	1771	1771	1771	0
47	20231019	194900	122177438	1771	1771	1771	1771	0
48	20231019	194800	122177438	1771	1771	1771	1771	0
49	20231019	194700	122177438	1771	1771	1771	1771	0
50	20231019	194600	122177438	1771	1771	1771	1771	0
51	20231019	194500	122177438	1771	1771	1771	1771	0
52	20231019	194400	122177438	1771	1771	1771	1771	0
53	20231019	194300	122177438	1771	1771	1771	1771	0
54	20231019	194200	122177438	1771	1771	1771	1771	0
55	20231019	194100	122177438	1771	1771	1771	1771	0
56	20231019	194000	122177438	1771	1771	1771	1771	0
57	20231019	193900	122177438	1771	1771	1771	1771	0
58	20231019	193800	122177438	1771	1771	1771	1771	0
59	20231019	193700	122177438	1771	1771	1771	1771	0
60	20231019	193600	122177438	1771	1771	1771	1771	0
61	20231019	193500	122177438	1771	1771	1771	1771	0
62	20231019	193400	122177438	1771	1771	1771	1771	1435
63	20231019	193300	122177438	1771	1771	1771	1771	0
64	20231019	193200	122177438	1771	1771	1771	1771	0
65	20231019	193100	122177438	1771	1771	1771	1771	0
66	20231019	193000	122177438	1771	1771	1771	1771	0
67	20231019	192900	122177438	1771	1771	1771	1771	0
68	20231019	192800	122177438	1771	1771	1771	1771	0
69	20231019	192700	122177438	1771	1771	1771	1771	0
70	20231019	192600	122177438	1771	1771	1771	1771	0
71	20231019	192500	122177438	1771	1771	1771	1771	0
72	20231019	192400	122177438	1771	1771	1771	1771	0
73	20231019	192300	122177438	1771	1771	1771	1771	0
74	20231019	192200	122177438	1771	1771	1771	1771	0
75	20231019	192100	122177438	1771	1771	1771	1771	0
76	20231019	192000	122177438	1771	1771	1771	1771	0
77	20231019	191900	122177438	1771	1771	1771	1771	0
78	20231019	191800	122177438	1771	1771	1771	1771	0
79	20231019	191700	122177438	1771	1771	1771	1771	0
80	20231019	191600	122177438	1771	1771	1771	1771	0
81	20231019	191500	122177438	1771	1771	1771	1771	0
82	20231019	191400	122177438	1771	1771	1771	1771	0
83	20231019	191300	122177438	1771	1771	1771	1771	0
84	20231019	191200	122177438	1771	1771	1771	1771	0
85	20231019	191100	122177438	1771	1771	1771	1771	0
86	20231019	191000	122177438	1771	1771	1771	1771	0
87	20231019	190900	122177438	1771	1771	1771	1771	0
88	20231019	190800	122177438	1771	1771	1771	1771	0
89	20231019	190700	122177438	1771	1771	1771	1771	0
90	20231019	190600	122177438	1771	1771	1771	1771	0
91	20231019	190500	122177438	1771	1771	1771	1771	0
92	20231019	190400	122177438	1771	1771	1771	1771	1435
93	20231019	190300	122177438	1771	1771	1771	1771	0
94	20231019	190200	122177438	1771	1771	1771	1771	0
95	20231019	190100	122177438	1771	1771	1771	1771	0
96	20231019	190000	122177438	1771	1771	1771	1771	0
97	20231019	185900	122177438	1771	1771	1771	1771	0
98	20231019	185800	122177438	1771	1771	1771	1771	0
99	20231019	185700	122177438	1771	1771	1771	1771	0
100	20231019	185600	122177438	1771	1771	1771	1771	0
101	20231019	185500	122177438	1771	1771	1771	1771	0
102	20231019	185400	122177438	1771	1771	1771	1771	0
103	20231019	185300	122177438	1771	1771	1771	1771	0
104	20231019	185200	122177438	1771	1771	1771	1771	0
105	20231019	185100	122177438	1771	1771	1771	1771	0
106	20231019	185000	122177438	1771	1771	1771	1771	0
107	20231019	184900	122177438	1771	1771	1771	1771	0
108	20231019	184800	122177438	1771	1771	1771	1771	0
109	20231019	184700	122177438	1771	1771	1771	1771	0
110	20231019	184600	122177438	1771	1771	1771	1771	0
111	20231019	184500	122177438	1771	1771	1771	1771	0
112	20231019	184400	122177438	1771	1771	1771	1771	0
113	20231019	184300	122177438	1771	1771	1771	1771	0
114	20231019	184200	122177438	1771	1771	1771	1771	0
115	20231019	184100	122177438	1771	1771	1771	1771	0
116	20231019	184000	122177438	1771	1771	1771	1771	0
117	20231019	183900	122177438	1771	1771	1771	1771	0
118	20231019	183800	122177438	1771	1771	1771	1771	0
119	20231019	183700	122177438	1771	1771	1771	1771	0
120	20231019	183600	122177438	1771	1771	1771	1771	0
121	20231019	183500	122177438	1771	1771	1771	1771	0
122	20231019	183400	122177438	1771	1771	1771	1771	1435
123	20231019	183300	122177438	1771	1771	1771	1771	0
124	20231019	183200	122177438	1771	1771	1771	1771	0
125	20231019	183100	122177438	1771	1771	1771	1771	0
126	20231019	183000	122177438	1771	1771	1771	1771	0
127	20231019	182900	122177438	1771	1771	1771	1771	0
128	20231019	182800	122177438	1771	1771	1771	1771	0
129	20231019	182700	122177438	1771	1771	1771	1771	0
130	20231019	182600	122177438	1771	1771	1771	1771	0
131	20231019	182500	122177438	1771	1771	1771	1771	0
132	20231019	182400	122177438	1771	1771	1771	1771	0
133	20231019	182300	122177438	1771	1771	1771	1771	0
134	20231019	182200	122177438	1771	1771	1771	1771	0
135	20231019	182100	122177438	1771	1771	1771	1771	0
136	20231019	182000	122177438	1771	1771	1771	1771	0
137	20231019	181900	122177438	1771	1771	1771	1771	0
138	20231019	181800	122177438	1771	1771	1771	1771	0
139	20231019	181700	122177438	1771	1771	1771	1771	0
140	20231019	181600	122177438	1771	1771	1771	1771	0
141	20231019	181500	122177438	1771	1771	1771	1771	0
142	20231019	181400	122177438	1771	1771	1771	1771	0
143	20231019	181300	122177438	1771	1771	1771	1771	0
144	20231019	181200	122177438	1771	1771	1771	1771	0
145	20231019	181100	122177438	1771	1771	1771	1771	0
146	20231019	181000	122177438	1771	1771	1771	1771	0
147	20231019	180900	122177438	1771	1771	1771	1771	0
148	20231019	180800	122177438	1771	1771	1771	1771	0
149	20231019	180700	122177438	1771	1771	1771	1771	0
150	20231019	180600	122177438	1771	1771	1771	1771	0
151	20231019	180500	122177438	1771	1771	1771	1771	0
152	20231019	180400	122177438	1771	1771	1771	1771	1435
153	20231019	180300	122177438	1771	1771	1771	1771	0
154	20231019	180200	122177438	1771	1771	1771	1771	0
155	20231019	180100	122177438	1771	1771	1771	1771	0
156	20231019	180000	122177438	1771	1771	1771	1771	0
157	20231019	175900	122177438	1771	1771	1771	1771	0
158	20231019	175800	122177438	1771	1771	1771	1771	0
159	20231019	175700	122177438	1771	1771	1771	1771	0
160	20231019	175600	122177438	1771	1771	1771	1771	0
161	20231019	175500	122177438	1771	1771	1771	1771	0
162	20231019	175400	122177438	1771	1771	1771	1771	0
163	20231019	175300	122177438	1771	1771	1771	1771	0
164	20231019	175200	122177438	1771	1771	1771	1771	0
165	20231019	175100	122177438	1771	1771	1771	1771	0
166	20231019	175000	122177438	1771	1771	1771	1771	0
167	20231019	174900	122177438	1771	1771	1771	1771	0
168	20231019	174800	122177438	1771	1771	1771	1771	0
169	20231019	174700	122177438	1771	1771	1771	1771	0
170	20231019	174600	122177438	1771	1771	1771	1771	0
171	20231019	174500	122177438	1771	1771	1771	1771	0
172	20231019	174400	122177438	1771	1771	1771	1771	0
173	20231019	174300	122177438	1771	1771	1771	1771	0
174	20231019	174200	122177438	1771	1771	1771	1771	0
175	20231019	174100	122177438	1771	1771	1771	1771	0
176	20231019	174000	122177438	1771	1771	1771	1771	0
177	20231019	173900	122177438	1771	1771	1771	1771	0
178	20231019	173800	122177438	1771	1771	1771	1771	0
179	20231019	173700	122177438	1771	1771	1771	1771	0
180	20231019	173600	122177438	1771	1771	1771	1771	0
181	20231019	173500	122177438	1771	1771	1771	1771	0
182	20231019	173400	122177438	1771	1771	1771	1771	1435
183	20231019	173300	122177438	1771	1771	1771	1771	0
184	20231019	173200	122177438	1771	1771	1771	1771	0
185	20231019	173100	122177438	1771	1771	1771	1771	0
186	20231019	173000	122177438	1771	1771	1771	1771	0
187	20231019	172900	122177438	1771	1771	1771	1771	0
188	20231019	172800	122177438	1771	1771	1771	1771	0
189	20231019	172700	122177438	1771	1771	1771	1771	0
190	20231019	172600	122177438	1771	1771	1771	1771	0
191	20231019	172500	122177438	1771	1771	1771	1771	0
192	20231019	172400	122177438	1771	1771	1771	1771	0
193	20231019	172300	122177438	1771	1771	1771	1771	0
194	20231019	172200	122177438	1771	1771	1771	1771	0
195	20231019	172100	122177438	1771	1771	1771	1771	0
196	20231019	172000	122177438	1771	1771	1771	1771	0
197	20231019	171900	122177438	1771	1771	1771	1771	0
198	20231019	171800	122177438	1771	1771	1771	1771	0
199	20231019	171700	122177438	1771	1771	1771	1771	0
200	20231019	171600	122177438	1771	1771	1771	1771	0
201	20231019	171500	122177438	1771	1771	1771	1771	0
202	20231019	171400	122177438	1771	1771	1771	1771	0
203	20231019	171300	122177438	1771	1771	1771	1771	0
204	20231019	171200	122177438	1771	1771	1771	1771	0
205	20231019	171100	122177438	1771	1771	1771	1771	0
206	20231019	171000	122177438	1771	1771	1771	1771	0
207	20231019	170900	122177438	1771	1771	1771	1771	0
208	20231019	170800	122177438	1771	1771	1771	1771	0
209	20231019	170700	122177438	1771	1771	1771	1771	0
210	20231019	170600	122177438	1771	1771	1771	1771	0
211	20231019	170500	122177438	1771	1771	1771	1771	0
212	20231019	170400	122177438	1771	1771	1771	1771	1435
213	20231019	170300	122177438	1771	1771	1771	1771	0
214	20231019	170200	122177438	1771	1771	1771	1771	0
215	20231019	170100	122177438	1771	1771	1771	1771	0
216	20231019	170000	122177438	1771	1771	1771	1771	0
217	20231019	165900	122177438	1771	1771	1771	1771	0
218	20231019	165800	122177438	1771	1771	1771	1771	0
219	20231019	165700	122177438	1771	1771	1771	1771	0
220	20231019	165600	122177438	1771	1771	1771	1771	0
221	20231019	165500	122177438	1771	1771	1771	1771	0
222	20231019	165400	122177438	1771	1771	1771	1771	0
223	20231019	165300	122177438	1771	1771	1771	1771	0
224	20231019	165200	122177438	1771	1771	1771	1771	0
225	20231019	165100	122177438	1771	1771	1771	1771	0
226	20231019	165000	122177438	1771	1771	1771	1771	0
227	20231019	164900	122177438	1771	1771	1771	1771	0
228	20231019	164800	122177438	1771	1771	1771	1771	0
229	20231019	164700	122177438	1771	1771	1771	1771	0
230	20231019	164600	122177438	1771	1771	1771	1771	0
231	20231019	164500	122177438	1771	1771	1771	1771	0
232	20231019	164400	122177438	1771	1771	1771	1771	0
233	20231019	164300	122177438	1771	1771	1771	1771	0
234	20231019	164200	122177438	1771	1771	1771	1771	0
235	20231019	164100	122177438	1771	1771	1771	1771	0
236	20231019	164000	122177438	1771	1771	1771	1771	0
237	20231019	163900	122177438	1771	1771	1771	1771	0
238	20231019	163800	122177438	1771	1771	1771	1771	0
239	20231019	163700	122177438	1771	1771	1771	1771	0
240	20231019	163600	122177438	1771	1771	1771	1771	0
241	20231019	163500	122177438	1771	1771	1771	1771	0
242	20231019	163400	122177438	1771	1771	1771	1771	1435
243	20231019	163300	122177438	1771	1771	1771	1771	0
244	20231019	163200	122177438	1771	1771	1771	1771	0
245	20231019	163100	122177438	1771	1771	1771	1771	0
246	20231019	163000	122177438	1771	1771	1771	1771	0
247	20231019	162900	122177438	1771	1771	1771	1771	0
248	20231019	162800	122177438	1771	1771	1771	1771	0
249	20231019	162700	122177438	1771	1771	1771	1771	0
250	20231019	162600	122177438	1771	1771	1771	1771	0
251	20231019	162500	122177438	1771	1771	1771	1771	0
252	20231019	162400	122177438	1771	1771	1771	1771	0
253	20231019	162300	122177438	1771	1771	1771	1771	0
254	20231019	162200	122177438	1771	1771	1771	1771	0
255	20231019	162100	122177438	1771	1771	1771	1771	0
256	20231019	162000	122177438	1771	1771	1771	1771	0
257	20231019	161900	122177438	1771	1771	1771	1771	0
258	20231019	161800	122177438	1771	1771	1771	1771	0
259	20231019	161700	122177438	1771	1771	1771	1771	0
260	20231019	161600	122177438	1771	1771	1771	1771	0
261	20231019	161500	122177438	1771	1771	1771	1771	0
262	20231019	161400	122177438	1771	1771	1771	1771	0
263	20231019	161300	122177438	1771	1771	1771	1771	0
264	20231019	161200	122177438	1771	1771	1771	1771	0
265	20231019	161100	122177438	1771	1771	1771	1771	0
266	20231019	161000	122177438	1771	1771	1771	1771	0
267	20231019	160900	122177438	1771	1771	1771	1771	0
268	20231019	160800	122177438	1771	1771	1771	1771	0
269	20231019	160700	122177438	1771	1771	1771	1771	0
270	20231019	160600	122177438	1771	1771	1771	1771	0
271	20231019	160500	122177438	1771	1771	1771	1771	0
272	20231019	160400	122177438	1771	1771	1771	1771	1435
273	20231019	160300	122177438	1771	1771	1771	1771	0
274	20231019	160200	122177438	1771	1771	1771	1771	0
275	20231019	160100	122177438	1771	1771	1771	1771	0
276	20231019	160000	122177438	1771	1771	1771	1771	0
277	20231019	155900	122177438	1771	1771	1771	1771	0
278	20231019	155800	122177438	1771	1771	1771	1771	0
279	20231019	155700	122177438	1771	1771	1771	1771	0
280	20231019	155600	122177438	1771	1771	1771	1771	0
281	20231019	155500	122177438	1771	1771	1771	1771	0
282	20231019	155400	122177438	1771	1771	1771	1771	0
283	20231019	155300	122177438	1771	1771	1771	1771	0
284	20231019	155200	122177438	1771	1771	1771	1771	0
285	20231019	155100	122177438	1771	1771	1771	1771	0
286	20231019	155000	122177438	1771	1771	1771	1771	0
287	20231019	154900	122177438	1771	1771	1771	1771	0
288	20231019	154800	122177438	1771	1771	1771	1771	0
289	20231019	154700	122177438	1771	1771	1771	1771	0
290	20231019	154600	122177438	1771	1771	1771	1771	0
291	20231019	154500	122177438	1771	1771	1771	1771	0
292	20231019	154400	122177438	1771	1771	1771	1771	0
293	20231019	154300	122177438	1771	1771	1771	1771	0
294	20231019	154200	122177438	1771	1771	1771	1771	0
295	20231019	154100	122177438	1771	1771	1771	1771	0
296	20231019	154000	122177438	1771	1771	1771	1771	0
297	20231019	153900	122177438	1771	1771	1771	1771	0
298	20231019	153800	122177438	1771	1771	1771	1771	0
299	20231019	153700	122177438	1771	1771	1771	1771	0
300	20231019	153600	122177438	1771	1771	1771	1771	0
301	20231019	153500	122177438	1771	1771	1771	1771	0
302	20231019	153400	122177438	1771	1771	1771	1771	1435
303	20231019	153300	122177438	1771	1771	1771	1771	0
304	20231019	153200	122177438	1771	1771	1771	1771	0
305	20231019	153100	122177438	1771	1771	1771	1771	0
306	20231019	153000	122177438	1771	1771	1771	1771	1435
307	20231019	152900	119636053	1771	1771	1771	1771	0
308	20231019	152800	119636053	1771	1771	1771	1771	0
309	20231019	152700	119636053	1771	1771	1771	1771	0
310	20231019	152600	119636053	1771	1771	1771	1771	0
311	20231019	152500	119636053	1771	1771	1771	1771	0
312	20231019	152400	119636053	1771	1771	1771	1771	0
313	20231019	152300	119636053	1771	1771	1771	1771	0
314	20231019	152200	119636053	1771	1771	1771	1771	0
315	20231019	152100	119636053	1771	1771	1771	1771	0
316	20231019	152000	119636053	1771	1771	1771	1771	0
317	20231019	151900	119636053	1771	1772	1773	1771	54
318	20231019	151800	119540387	1772	1773	1773	1772	32
319	20231019	151700	119483682	1772	1772	1772	1772	51
320	20231019	151600	119393310	1772	1772	1772	1772	0
321	20231019	151500	119393310	1772	1772	1772	1772	67
322	20231019	151400	119274586	1771	1771	1771	1771	0
323	20231019	151300	119274586	1771	1771	1771	1771	8
324	20231019	151200	119260418	1772	1772	1772	1772	300
325	20231019	151100	118728818	1771	1771	1771	1771	43
326	20231019	151000	118652665	1771	1771	1771	1771	0
327	20231019	150900	118652665	1771	1771	1771	1771	8
328	20231019	150800	118638497	1772	1772	1772	1772	0
329	20231019	150700	118638497	1772	1772	1772	1772	0
330	20231019	150600	118638497	1772	1772	1772	1772	0
331	20231019	150500	118638497	1772	1772	1772	1772	732
332	20231019	150400	117341393	1771	1771	1771	1771	0
333	20231019	150300	117341393	1771	1771	1771	1771	0
334	20231019	150200	117341393	1771	1771	1771	1771	0
335	20231019	150100	117341393	1771	1771	1771	1771	0
336	20231019	150000	117341393	1771	1771	1771	1771	0
337	20231019	145900	117341393	1771	1771	1771	1771	213
338	20231019	145800	116964170	1770	1770	1770	1770	2650
339	20231019	145700	112273670	1771	1771	1771	1771	67
340	20231019	145600	112155013	1771	1771	1771	1771	0
341	20231019	145500	112155013	1771	1771	1771	1771	1068
342	20231019	145400	110263585	1770	1770	1770	1770	0
343	20231019	145300	110263585	1770	1770	1770	1770	1000
344	20231019	145200	108493585	1770	1770	1770	1770	0
345	20231019	145100	108493585	1770	1770	1770	1770	0
346	20231019	145000	108493585	1770	1770	1770	1770	0
347	20231019	144900	108493585	1770	1770	1770	1770	0
348	20231019	144800	108493585	1770	1770	1770	1770	0
349	20231019	144700	108493585	1770	1770	1770	1770	174
350	20231019	144600	108185605	1770	1769	1770	1769	34
351	20231019	144500	108125442	1769	1769	1769	1769	18
352	20231019	144400	108093600	1769	1769	1769	1769	29
353	20231019	144300	108042299	1769	1769	1769	1769	20
354	20231019	144200	108006919	1769	1769	1769	1769	18
355	20231019	144100	107975077	1769	1769	1769	1769	1021
356	20231019	144000	106168928	1769	1770	1770	1769	18
357	20231019	143900	106137085	1769	1769	1769	1769	20
358	20231019	143800	106101705	1770	1770	1770	1770	0
359	20231019	143700	106101705	1770	1770	1770	1770	0
360	20231019	143600	106101705	1770	1769	1770	1769	102
361	20231019	143500	105921173	1769	1769	1769	1769	0
362	20231019	143400	105921173	1769	1769	1769	1769	0
363	20231019	143300	105921173	1769	1769	1769	1769	0
364	20231019	143200	105921173	1769	1769	1769	1769	8
365	20231019	143100	105907021	1772	1772	1772	1772	0
366	20231019	143000	105907021	1772	1772	1772	1772	0
367	20231019	142900	105907021	1772	1772	1772	1772	0
368	20231019	142800	105907021	1772	1772	1772	1772	0
369	20231019	142700	105907021	1772	1772	1772	1772	0
370	20231019	142600	105907021	1772	1772	1772	1772	0
371	20231019	142500	105907021	1772	1772	1772	1772	0
372	20231019	142400	105907021	1772	1772	1772	1772	0
373	20231019	142300	105907021	1772	1772	1772	1772	0
374	20231019	142200	105907021	1772	1772	1772	1772	1
375	20231019	142100	105905249	1769	1769	1769	1769	0
376	20231019	142000	105905249	1769	1769	1769	1769	100
377	20231019	141900	105728349	1773	1771	1773	1771	8
378	20231019	141800	105714174	1770	1769	1770	1769	726
379	20231019	141700	104429230	1769	1769	1769	1769	26
380	20231019	141600	104383236	1769	1769	1769	1769	33
381	20231019	141500	104324859	1769	1769	1769	1769	36
382	20231019	141400	104261175	1769	1769	1769	1769	103
383	20231019	141300	104078968	1769	1769	1769	1769	8
384	20231019	141200	104064816	1769	1770	1770	1769	15
385	20231019	141100	104038274	1770	1770	1770	1770	0
386	20231019	141000	104038274	1770	1770	1770	1770	0
387	20231019	140900	104038274	1770	1769	1770	1769	83
388	20231019	140800	103891397	1769	1769	1769	1769	60
389	20231019	140700	103785257	1769	1769	1769	1769	12
390	20231019	140600	103764029	1768	1769	1769	1768	430
391	20231019	140500	103003653	1770	1770	1770	1770	0
392	20231019	140400	103003653	1770	1770	1770	1770	1
393	20231019	140300	103001883	1769	1769	1769	1769	0
394	20231019	140200	103001883	1769	1769	1769	1769	8
395	20231019	140100	102987731	1769	1769	1769	1769	200
396	20231019	140000	102633931	1769	1769	1769	1769	2000
397	20231019	135900	99095931	1770	1770	1770	1770	0
398	20231019	135800	99095931	1770	1770	1770	1770	0
399	20231019	135700	99095931	1770	1770	1770	1770	0
400	20231019	135600	99095931	1770	1769	1770	1769	1156
401	20231019	135500	97049829	1769	1769	1769	1769	0
402	20231019	135400	97049829	1769	1769	1769	1769	0
403	20231019	135300	97049829	1769	1769	1769	1769	14
404	20231019	135200	97025063	1769	1769	1769	1769	12
405	20231019	135100	97003835	1770	1770	1770	1770	1
406	20231019	135000	97002065	1769	1770	1770	1769	3024
407	20231019	134900	91652585	1770	1770	1770	1770	0
408	20231019	134800	91652585	1770	1770	1770	1770	0
409	20231019	134700	91652585	1770	1770	1770	1770	473
410	20231019	134600	90815375	1770	1770	1770	1770	12
411	20231019	134500	90794135	1770	1771	1771	1770	2027
412	20231019	134400	87206343	1770	1770	1770	1770	0
413	20231019	134300	87206343	1770	1770	1770	1770	0
414	20231019	134200	87206343	1770	1770	1770	1770	0
415	20231019	134100	87206343	1770	1770	1770	1770	2520
416	20231019	134000	82745943	1771	1771	1771	1771	45
417	20231019	133900	82666248	1770	1770	1770	1770	1000
418	20231019	133800	80896248	1770	1770	1770	1770	1000
419	20231019	133700	79126248	1770	1770	1770	1770	0
420	20231019	133600	79126248	1770	1770	1770	1770	0
421	20231019	133500	79126248	1770	1770	1770	1770	644
422	20231019	133400	77986368	1771	1771	1771	1771	0
423	20231019	133300	77986368	1771	1771	1771	1771	1
424	20231019	133200	77984597	1770	1769	1770	1769	129
425	20231019	133100	77756296	1770	1770	1770	1770	0
426	20231019	133000	77756296	1770	1770	1770	1770	0
427	20231019	132900	77756296	1770	1770	1770	1770	86
428	20231019	132800	77604076	1770	1770	1770	1770	0
429	20231019	132700	77604076	1770	1770	1770	1770	0
430	20231019	132600	77604076	1770	1770	1770	1770	0
431	20231019	132500	77604076	1770	1769	1770	1769	156
432	20231019	132400	77327978	1769	1769	1769	1769	36
433	20231019	132300	77264294	1769	1769	1769	1769	0
434	20231019	132200	77264294	1769	1769	1769	1769	8
435	20231019	132100	77250142	1771	1771	1771	1771	0
436	20231019	132000	77250142	1771	1771	1771	1771	0
437	20231019	131900	77250142	1771	1771	1771	1771	0
438	20231019	131800	77250142	1771	1770	1771	1770	155
439	20231019	131700	76975698	1768	1768	1768	1768	24
440	20231019	131600	76933266	1768	1768	1768	1768	0
441	20231019	131500	76933266	1768	1768	1768	1768	33
442	20231019	131400	76874922	1768	1768	1768	1768	25
443	20231019	131300	76830722	1768	1769	1769	1768	208
444	20231019	131200	76462778	1768	1768	1768	1768	32
445	20231019	131100	76406202	1768	1769	1769	1768	49
446	20231019	131000	76319568	1768	1768	1768	1768	38
447	20231019	130900	76252384	1769	1769	1769	1769	0
448	20231019	130800	76252384	1769	1769	1769	1769	0
449	20231019	130700	76252384	1769	1769	1769	1769	1
450	20231019	130600	76250615	1768	1768	1768	1768	43
451	20231019	130500	76174591	1769	1769	1769	1769	0
452	20231019	130400	76174591	1769	1769	1769	1769	0
453	20231019	130300	76174591	1769	1768	1769	1768	37
454	20231019	130200	76109174	1768	1769	1769	1768	9
455	20231019	130100	76093261	1768	1768	1768	1768	0
456	20231019	130000	76093261	1768	1768	1768	1768	38
457	20231019	125900	76026077	1769	1768	1769	1768	9
458	20231019	125800	76010164	1768	1768	1768	1768	157
459	20231019	125700	75732588	1768	1768	1768	1768	0
460	20231019	125600	75732588	1768	1769	1769	1768	9
461	20231019	125500	75716675	1768	1768	1768	1768	40
462	20231019	125400	75645955	1768	1768	1768	1768	0
463	20231019	125300	75645955	1768	1768	1768	1768	8
464	20231019	125200	75631811	1768	1768	1768	1768	0
465	20231019	125100	75631811	1768	1768	1768	1768	0
466	20231019	125000	75631811	1768	1768	1769	1768	255
467	20231019	124900	75180771	1769	1769	1769	1769	20
468	20231019	124800	75145391	1769	1769	1769	1769	1
469	20231019	124700	75143622	1769	1769	1769	1769	132
470	20231019	124600	74910114	1769	1769	1769	1769	0
471	20231019	124500	74910114	1769	1769	1769	1769	1
472	20231019	124400	74908345	1768	1768	1768	1768	10
473	20231019	124300	74890665	1768	1768	1768	1768	8
474	20231019	124200	74876521	1768	1769	1769	1768	1066
475	20231019	124100	72990833	1769	1769	1769	1769	1
476	20231019	124000	72989064	1768	1768	1768	1768	0
477	20231019	123900	72989064	1768	1768	1768	1768	0
478	20231019	123800	72989064	1768	1768	1768	1768	56
479	20231019	123700	72890056	1768	1768	1768	1768	0
480	20231019	123600	72890056	1768	1768	1768	1768	0
481	20231019	123500	72890056	1768	1769	1769	1768	13
482	20231019	123400	72867067	1768	1768	1768	1768	7
483	20231019	123300	72854691	1768	1768	1768	1768	0
484	20231019	123200	72854691	1768	1768	1768	1768	0
485	20231019	123100	72854691	1768	1768	1768	1768	7
486	20231019	123000	72842315	1768	1768	1768	1768	7
487	20231019	122900	72829939	1768	1768	1768	1768	15
488	20231019	122800	72803419	1768	1768	1768	1768	15
489	20231019	122700	72776899	1768	1768	1768	1768	29
490	20231019	122600	72725627	1768	1768	1768	1768	150
491	20231019	122500	72460427	1768	1770	1770	1768	326
492	20231019	122400	71883743	1770	1770	1770	1770	0
493	20231019	122300	71883743	1770	1770	1770	1770	0
494	20231019	122200	71883743	1770	1770	1770	1770	0
495	20231019	122100	71883743	1770	1770	1770	1770	263
496	20231019	122000	71418233	1770	1770	1770	1770	17
497	20231019	121900	71388143	1770	1770	1770	1770	12
498	20231019	121800	71366903	1770	1770	1770	1770	19
499	20231019	121700	71333273	1770	1770	1770	1770	1018
500	20231019	121600	69531413	1770	1770	1770	1770	11
501	20231019	121500	69511943	1770	1770	1770	1770	0
502	20231019	121400	69511943	1770	1770	1770	1770	0
503	20231019	121300	69511943	1770	1772	1772	1770	9
504	20231019	121200	69496011	1771	1771	1771	1771	43
505	20231019	121100	69419858	1770	1770	1770	1770	21
506	20231019	121000	69382688	1770	1770	1770	1770	10
507	20231019	120900	69364988	1770	1770	1770	1770	1198
508	20231019	120800	67244528	1770	1770	1770	1770	0
509	20231019	120700	67244528	1770	1770	1770	1770	8
510	20231019	120600	67230368	1770	1770	1770	1770	1009
511	20231019	120500	65444438	1772	1770	1772	1770	11
512	20231019	120400	65424966	1770	1770	1770	1770	205
513	20231019	120300	65062116	1770	1770	1770	1770	8538
514	20231019	120200	49949856	1770	1771	1771	1770	1029
515	20231019	120100	48127875	1771	1771	1771	1771	8
516	20231019	120000	48113707	1771	1771	1771	1771	8
517	20231019	115900	48099539	1771	1771	1771	1771	413
518	20231019	115800	47368116	1771	1771	1771	1771	8
519	20231019	115700	47353948	1771	1771	1771	1771	0
520	20231019	115600	47353948	1771	1771	1771	1771	9
521	20231019	115500	47338009	1771	1771	1771	1771	8
522	20231019	115400	47323841	1771	1771	1771	1771	7
523	20231019	115300	47311444	1771	1771	1771	1771	7
524	20231019	115200	47299047	1771	1771	1771	1771	8
525	20231019	115100	47284879	1771	1771	1771	1771	8
526	20231019	115000	47270711	1771	1771	1771	1771	7
527	20231019	114900	47258314	1771	1771	1771	1771	24
528	20231019	114800	47215810	1771	1771	1771	1771	15
529	20231019	114700	47189245	1771	1771	1771	1771	10
530	20231019	114600	47171535	1771	1771	1771	1771	16
531	20231019	114500	47143199	1771	1771	1771	1771	15
532	20231019	114400	47116634	1771	1773	1773	1771	79
533	20231019	114300	46976585	1771	1771	1771	1771	12
534	20231019	114200	46955333	1771	1771	1771	1771	6
535	20231019	114100	46944707	1771	1771	1771	1771	14
536	20231019	114000	46919913	1771	1771	1771	1771	10
537	20231019	113900	46902203	1771	1771	1771	1771	25
538	20231019	113800	46857928	1771	1771	1771	1771	4
539	20231019	113700	46850844	1772	1772	1772	1772	430
540	20231019	113600	46088884	1772	1772	1772	1772	13
541	20231019	113500	46065848	1772	1772	1772	1772	14
542	20231019	113400	46041040	1773	1773	1773	1773	862
543	20231019	113300	44512714	1773	1773	1773	1773	11
544	20231019	113200	44493211	1773	1773	1773	1773	3
545	20231019	113100	44487892	1774	1774	1774	1774	81
546	20231019	113000	44344198	1774	1774	1774	1774	19
547	20231019	112900	44310492	1774	1774	1774	1774	23
548	20231019	112800	44269690	1774	1774	1774	1774	26
549	20231019	112700	44223566	1774	1774	1774	1774	21
550	20231019	112600	44186312	1774	1774	1774	1774	26
551	20231019	112500	44140188	1774	1774	1774	1774	18
552	20231019	112400	44108256	1774	1774	1774	1774	19
553	20231019	112300	44074550	1774	1774	1774	1774	9
554	20231019	112200	44058584	1774	1774	1774	1774	27
555	20231019	112100	44010686	1774	1774	1774	1774	10
556	20231019	112000	43992946	1774	1774	1774	1774	216
557	20231019	111900	43609762	1774	1776	1776	1774	560
558	20231019	111800	42616220	1778	1778	1778	1778	0
559	20231019	111700	42616220	1778	1778	1778	1778	0
560	20231019	111600	42616220	1778	1778	1778	1778	0
561	20231019	111500	42616220	1778	1778	1778	1778	0
562	20231019	111400	42616220	1778	1778	1778	1778	0
563	20231019	111300	42616220	1778	1778	1778	1778	0
564	20231019	111200	42616220	1778	1778	1778	1778	0
565	20231019	111100	42616220	1778	1778	1778	1778	0
566	20231019	111000	42616220	1778	1778	1778	1778	49
567	20231019	110900	42529098	1781	1781	1781	1781	0
568	20231019	110800	42529098	1781	1781	1781	1781	0
569	20231019	110700	42529098	1781	1781	1781	1781	0
570	20231019	110600	42529098	1781	1781	1781	1781	0
571	20231019	110500	42529098	1781	1781	1781	1781	0
572	20231019	110400	42529098	1781	1781	1781	1781	0
573	20231019	110300	42529098	1781	1781	1781	1781	0
574	20231019	110200	42529098	1781	1781	1781	1781	0
575	20231019	110100	42529098	1781	1777	1781	1777	1909
576	20231019	110000	39129249	1779	1781	1781	1779	608
577	20231019	105900	38046404	1781	1781	1781	1781	16
578	20231019	105800	38017908	1781	1781	1781	1781	9
579	20231019	105700	38001879	1781	1781	1781	1781	1391
580	20231019	105600	35524508	1781	1781	1781	1781	0
581	20231019	105500	35524508	1781	1781	1781	1781	0
582	20231019	105400	35524508	1781	1776	1795	1776	1883
583	20231019	105300	32172238	1777	1776	1777	1776	20
584	20231019	105200	32136717	1776	1775	1776	1775	270
585	20231019	105100	31657447	1775	1775	1775	1775	24
586	20231019	105000	31614847	1775	1775	1775	1775	11
587	20231019	104900	31595322	1776	1776	1776	1776	19
588	20231019	104800	31561578	1775	1773	1775	1773	52
589	20231019	104700	31469330	1773	1773	1773	1773	32
590	20231019	104600	31412594	1773	1773	1773	1773	21
591	20231019	104500	31375361	1773	1773	1773	1773	45
592	20231019	104400	31295576	1775	1773	1775	1773	379
593	20231019	104300	30623605	1773	1773	1773	1773	37
594	20231019	104200	30558004	1773	1773	1773	1773	28
595	20231019	104100	30508360	1773	1773	1773	1773	47
596	20231019	104000	30425029	1773	1774	1774	1773	199
597	20231019	103900	30072023	1774	1775	1775	1773	48
598	20231019	103800	29986896	1773	1774	1774	1773	37
599	20231019	103700	29921278	1774	1774	1774	1774	42
600	20231019	103600	29846770	1773	1775	1775	1773	317
601	20231019	103500	29284528	1775	1775	1775	1775	0
602	20231019	103400	29284528	1775	1775	1775	1775	0
603	20231019	103300	29284528	1775	1775	1775	1775	0
604	20231019	103200	29284528	1775	1775	1775	1775	0
605	20231019	103100	29284528	1775	1775	1775	1775	0
606	20231019	103000	29284528	1775	1775	1775	1775	8
607	20231019	102900	29270328	1775	1775	1775	1775	1
608	20231019	102800	29268553	1775	1775	1775	1775	8
609	20231019	102700	29254353	1775	1775	1775	1775	8
610	20231019	102600	29240153	1775	1775	1775	1775	74
611	20231019	102500	29108803	1775	1775	1775	1775	0
612	20231019	102400	29108803	1775	1775	1775	1775	0
613	20231019	102300	29108803	1775	1775	1775	1775	8
614	20231019	102200	29094603	1777	1777	1777	1777	0
615	20231019	102100	29094603	1777	1777	1777	1777	635
616	20231019	102000	27966208	1776	1776	1776	1776	1480
617	20231019	101900	25337728	1776	1776	1776	1776	21
618	20231019	101800	25300432	1774	1774	1774	1774	79
619	20231019	101700	25160286	1775	1772	1775	1772	212
620	20231019	101600	24783998	1772	1772	1772	1772	2
621	20231019	101500	24780454	1771	1776	1776	1771	2008
622	20231019	101400	21222346	1777	1776	1777	1776	8
623	20231019	101300	21208137	1776	1776	1776	1776	17
624	20231019	101200	21177945	1776	1776	1776	1776	38
625	20231019	101100	21110457	1780	1776	1780	1776	12
626	20231019	101000	21089138	1776	1779	1779	1776	1231
627	20231019	100900	18902267	1782	1779	1782	1779	19
628	20231019	100800	18868463	1782	1780	1782	1780	1154
629	20231019	100700	16814341	1780	1785	1785	1780	2524
630	20231019	100600	12317879	1785	1785	1785	1785	20
631	20231019	100500	12282179	1786	1786	1786	1785	47
632	20231019	100400	12198258	1785	1786	1786	1785	1008
633	20231019	100300	10397978	1792	1792	1792	1792	0
634	20231019	100200	10397978	1792	1798	1798	1792	987
635	20231019	100100	8629262	1798	1789	1798	1789	16
636	20231019	100000	8600590	1797	1797	1797	1797	0
637	20231019	095900	8600590	1797	1797	1797	1797	2
638	20231019	095800	8596996	1789	1789	1789	1789	0
639	20231019	095700	8596996	1789	1789	1789	1789	0
640	20231019	095600	8596996	1789	1789	1789	1789	129
641	20231019	095500	8366215	1789	1789	1789	1789	0
642	20231019	095400	8366215	1789	1789	1789	1789	0
643	20231019	095300	8366215	1789	1789	1789	1789	0
644	20231019	095200	8366215	1789	1789	1789	1789	1
645	20231019	095100	8364426	1789	1789	1789	1789	0
646	20231019	095000	8364426	1789	1789	1789	1789	0
647	20231019	094900	8364426	1789	1789	1789	1789	0
648	20231019	094800	8364426	1789	1789	1789	1789	1
649	20231019	094700	8362637	1791	1791	1791	1791	0
650	20231019	094600	8362637	1791	1791	1791	1791	0
651	20231019	094500	8362637	1791	1791	1791	1791	0
652	20231019	094400	8362637	1791	1791	1791	1791	0
653	20231019	094300	8362637	1791	1791	1791	1791	0
654	20231019	094200	8362637	1791	1791	1791	1791	0
655	20231019	094100	8362637	1791	1791	1791	1791	0
656	20231019	094000	8362637	1791	1791	1791	1791	0
657	20231019	093900	8362637	1791	1791	1791	1791	0
658	20231019	093800	8362637	1791	1791	1791	1791	0
659	20231019	093700	8362637	1791	1790	1791	1790	4
660	20231019	093600	8355475	1794	1794	1794	1794	2
661	20231019	093500	8351887	1795	1795	1795	1795	0
662	20231019	093400	8351887	1795	1795	1795	1795	0
663	20231019	093300	8351887	1795	1795	1795	1795	0
664	20231019	093200	8351887	1795	1784	1795	1784	92
665	20231019	093100	8187748	1784	1784	1784	1784	0
666	20231019	093000	8187748	1784	1784	1784	1784	0
667	20231019	092900	8187748	1784	1784	1784	1784	1
668	20231019	092800	8185964	1784	1784	1784	1784	0
669	20231019	092700	8185964	1784	1784	1784	1784	0
670	20231019	092600	8185964	1784	1779	1784	1779	2
671	20231019	092500	8182401	1780	1800	1800	1780	221
672	20231019	092400	7788978	1800	1800	1800	1800	0
673	20231019	092300	7788978	1800	1798	1800	1798	69
674	20231019	092200	7664790	1800	1785	1800	1785	2
675	20231019	092100	7661205	1804	1790	1804	1790	73
676	20231019	092000	7530201	1790	1790	1790	1790	0
677	20231019	091900	7530201	1790	1790	1790	1790	1
678	20231019	091800	7528411	1793	1793	1793	1793	0
679	20231019	091700	7528411	1793	1793	1793	1793	0
680	20231019	091600	7528411	1793	1779	1793	1779	11
681	20231019	091500	7508828	1794	1794	1794	1794	110
682	20231019	091400	7311488	1779	1779	1779	1779	0
683	20231019	091300	7311488	1779	1779	1779	1779	2
684	20231019	091200	7307930	1779	1787	1798	1779	17
685	20231019	091100	7277519	1792	1792	1792	1792	0
686	20231019	091000	7277519	1792	1776	1792	1776	47
687	20231019	090900	7193523	1790	1790	1790	1790	1
688	20231019	090800	7191733	1792	1792	1792	1792	0
689	20231019	090700	7191733	1792	1792	1792	1792	0
690	20231019	090600	7191733	1792	1792	1792	1792	0
691	20231019	090500	7191733	1792	1792	1792	1792	1
692	20231019	090400	7189941	1785	1785	1785	1785	0
693	20231019	090300	7189941	1785	1785	1785	1785	101
694	20231019	090200	7009656	1776	1782	1782	1776	3
695	20231019	090100	7004319	1776	1781	1781	1776	2840
696	20231019	090000	1949102	1780	1780	1782	1780	1095