KissMeData/339950/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203900	101866265	1739	1739	1739	1739	430
3	20231017	203800	101866265	1739	1739	1739	1739	0
4	20231017	203700	101866265	1739	1739	1739	1739	0
5	20231017	203600	101866265	1739	1739	1739	1739	0
6	20231017	203500	101866265	1739	1739	1739	1739	0
7	20231017	203400	101866265	1739	1739	1739	1739	0
8	20231017	203300	101866265	1739	1739	1739	1739	0
9	20231017	203200	101866265	1739	1739	1739	1739	0
10	20231017	203100	101866265	1739	1739	1739	1739	0
11	20231017	203000	101866265	1739	1739	1739	1739	0
12	20231017	202900	101866265	1739	1739	1739	1739	0
13	20231017	202800	101866265	1739	1739	1739	1739	0
14	20231017	202700	101866265	1739	1739	1739	1739	0
15	20231017	202600	101866265	1739	1739	1739	1739	0
16	20231017	202500	101866265	1739	1739	1739	1739	0
17	20231017	202400	101866265	1739	1739	1739	1739	0
18	20231017	202300	101866265	1739	1739	1739	1739	0
19	20231017	202200	101866265	1739	1739	1739	1739	0
20	20231017	202100	101866265	1739	1739	1739	1739	0
21	20231017	202000	101866265	1739	1739	1739	1739	0
22	20231017	201900	101866265	1739	1739	1739	1739	0
23	20231017	201800	101866265	1739	1739	1739	1739	0
24	20231017	201700	101866265	1739	1739	1739	1739	0
25	20231017	201600	101866265	1739	1739	1739	1739	0
26	20231017	201500	101866265	1739	1739	1739	1739	0
27	20231017	201400	101866265	1739	1739	1739	1739	0
28	20231017	201300	101866265	1739	1739	1739	1739	0
29	20231017	201200	101866265	1739	1739	1739	1739	0
30	20231017	201100	101866265	1739	1739	1739	1739	0
31	20231017	201000	101866265	1739	1739	1739	1739	0
32	20231017	200900	101866265	1739	1739	1739	1739	430
33	20231017	200800	101866265	1739	1739	1739	1739	0
34	20231017	200700	101866265	1739	1739	1739	1739	0
35	20231017	200600	101866265	1739	1739	1739	1739	0
36	20231017	200500	101866265	1739	1739	1739	1739	0
37	20231017	200400	101866265	1739	1739	1739	1739	0
38	20231017	200300	101866265	1739	1739	1739	1739	0
39	20231017	200200	101866265	1739	1739	1739	1739	0
40	20231017	200100	101866265	1739	1739	1739	1739	0
41	20231017	200000	101866265	1739	1739	1739	1739	0
42	20231017	195900	101866265	1739	1739	1739	1739	0
43	20231017	195800	101866265	1739	1739	1739	1739	0
44	20231017	195700	101866265	1739	1739	1739	1739	0
45	20231017	195600	101866265	1739	1739	1739	1739	0
46	20231017	195500	101866265	1739	1739	1739	1739	0
47	20231017	195400	101866265	1739	1739	1739	1739	0
48	20231017	195300	101866265	1739	1739	1739	1739	0
49	20231017	195200	101866265	1739	1739	1739	1739	0
50	20231017	195100	101866265	1739	1739	1739	1739	0
51	20231017	195000	101866265	1739	1739	1739	1739	0
52	20231017	194900	101866265	1739	1739	1739	1739	0
53	20231017	194800	101866265	1739	1739	1739	1739	0
54	20231017	194700	101866265	1739	1739	1739	1739	0
55	20231017	194600	101866265	1739	1739	1739	1739	0
56	20231017	194500	101866265	1739	1739	1739	1739	0
57	20231017	194400	101866265	1739	1739	1739	1739	0
58	20231017	194300	101866265	1739	1739	1739	1739	0
59	20231017	194200	101866265	1739	1739	1739	1739	0
60	20231017	194100	101866265	1739	1739	1739	1739	0
61	20231017	194000	101866265	1739	1739	1739	1739	0
62	20231017	193900	101866265	1739	1739	1739	1739	430
63	20231017	193800	101866265	1739	1739	1739	1739	0
64	20231017	193700	101866265	1739	1739	1739	1739	0
65	20231017	193600	101866265	1739	1739	1739	1739	0
66	20231017	193500	101866265	1739	1739	1739	1739	0
67	20231017	193400	101866265	1739	1739	1739	1739	0
68	20231017	193300	101866265	1739	1739	1739	1739	0
69	20231017	193200	101866265	1739	1739	1739	1739	0
70	20231017	193100	101866265	1739	1739	1739	1739	0
71	20231017	193000	101866265	1739	1739	1739	1739	0
72	20231017	192900	101866265	1739	1739	1739	1739	0
73	20231017	192800	101866265	1739	1739	1739	1739	0
74	20231017	192700	101866265	1739	1739	1739	1739	0
75	20231017	192600	101866265	1739	1739	1739	1739	0
76	20231017	192500	101866265	1739	1739	1739	1739	0
77	20231017	192400	101866265	1739	1739	1739	1739	0
78	20231017	192300	101866265	1739	1739	1739	1739	0
79	20231017	192200	101866265	1739	1739	1739	1739	0
80	20231017	192100	101866265	1739	1739	1739	1739	0
81	20231017	192000	101866265	1739	1739	1739	1739	0
82	20231017	191900	101866265	1739	1739	1739	1739	0
83	20231017	191800	101866265	1739	1739	1739	1739	0
84	20231017	191700	101866265	1739	1739	1739	1739	0
85	20231017	191600	101866265	1739	1739	1739	1739	0
86	20231017	191500	101866265	1739	1739	1739	1739	0
87	20231017	191400	101866265	1739	1739	1739	1739	0
88	20231017	191300	101866265	1739	1739	1739	1739	0
89	20231017	191200	101866265	1739	1739	1739	1739	0
90	20231017	191100	101866265	1739	1739	1739	1739	0
91	20231017	191000	101866265	1739	1739	1739	1739	0
92	20231017	190900	101866265	1739	1739	1739	1739	430
93	20231017	190800	101866265	1739	1739	1739	1739	0
94	20231017	190700	101866265	1739	1739	1739	1739	0
95	20231017	190600	101866265	1739	1739	1739	1739	0
96	20231017	190500	101866265	1739	1739	1739	1739	0
97	20231017	190400	101866265	1739	1739	1739	1739	0
98	20231017	190300	101866265	1739	1739	1739	1739	0
99	20231017	190200	101866265	1739	1739	1739	1739	0
100	20231017	190100	101866265	1739	1739	1739	1739	0
101	20231017	190000	101866265	1739	1739	1739	1739	0
102	20231017	185900	101866265	1739	1739	1739	1739	0
103	20231017	185800	101866265	1739	1739	1739	1739	0
104	20231017	185700	101866265	1739	1739	1739	1739	0
105	20231017	185600	101866265	1739	1739	1739	1739	0
106	20231017	185500	101866265	1739	1739	1739	1739	0
107	20231017	185400	101866265	1739	1739	1739	1739	0
108	20231017	185300	101866265	1739	1739	1739	1739	0
109	20231017	185200	101866265	1739	1739	1739	1739	0
110	20231017	185100	101866265	1739	1739	1739	1739	0
111	20231017	185000	101866265	1739	1739	1739	1739	0
112	20231017	184900	101866265	1739	1739	1739	1739	0
113	20231017	184800	101866265	1739	1739	1739	1739	0
114	20231017	184700	101866265	1739	1739	1739	1739	0
115	20231017	184600	101866265	1739	1739	1739	1739	0
116	20231017	184500	101866265	1739	1739	1739	1739	0
117	20231017	184400	101866265	1739	1739	1739	1739	0
118	20231017	184300	101866265	1739	1739	1739	1739	0
119	20231017	184200	101866265	1739	1739	1739	1739	0
120	20231017	184100	101866265	1739	1739	1739	1739	0
121	20231017	184000	101866265	1739	1739	1739	1739	0
122	20231017	183900	101866265	1739	1739	1739	1739	430
123	20231017	183800	101866265	1739	1739	1739	1739	0
124	20231017	183700	101866265	1739	1739	1739	1739	0
125	20231017	183600	101866265	1739	1739	1739	1739	0
126	20231017	183500	101866265	1739	1739	1739	1739	0
127	20231017	183400	101866265	1739	1739	1739	1739	0
128	20231017	183300	101866265	1739	1739	1739	1739	0
129	20231017	183200	101866265	1739	1739	1739	1739	0
130	20231017	183100	101866265	1739	1739	1739	1739	0
131	20231017	183000	101866265	1739	1739	1739	1739	0
132	20231017	182900	101866265	1739	1739	1739	1739	0
133	20231017	182800	101866265	1739	1739	1739	1739	0
134	20231017	182700	101866265	1739	1739	1739	1739	0
135	20231017	182600	101866265	1739	1739	1739	1739	0
136	20231017	182500	101866265	1739	1739	1739	1739	0
137	20231017	182400	101866265	1739	1739	1739	1739	0
138	20231017	182300	101866265	1739	1739	1739	1739	0
139	20231017	182200	101866265	1739	1739	1739	1739	0
140	20231017	182100	101866265	1739	1739	1739	1739	0
141	20231017	182000	101866265	1739	1739	1739	1739	0
142	20231017	181900	101866265	1739	1739	1739	1739	0
143	20231017	181800	101866265	1739	1739	1739	1739	0
144	20231017	181700	101866265	1739	1739	1739	1739	0
145	20231017	181600	101866265	1739	1739	1739	1739	0
146	20231017	181500	101866265	1739	1739	1739	1739	0
147	20231017	181400	101866265	1739	1739	1739	1739	0
148	20231017	181300	101866265	1739	1739	1739	1739	0
149	20231017	181200	101866265	1739	1739	1739	1739	0
150	20231017	181100	101866265	1739	1739	1739	1739	0
151	20231017	181000	101866265	1739	1739	1739	1739	0
152	20231017	180900	101866265	1739	1739	1739	1739	430
153	20231017	180800	101866265	1739	1739	1739	1739	0
154	20231017	180700	101866265	1739	1739	1739	1739	0
155	20231017	180600	101866265	1739	1739	1739	1739	0
156	20231017	180500	101866265	1739	1739	1739	1739	0
157	20231017	180400	101866265	1739	1739	1739	1739	0
158	20231017	180300	101866265	1739	1739	1739	1739	0
159	20231017	180200	101866265	1739	1739	1739	1739	0
160	20231017	180100	101866265	1739	1739	1739	1739	0
161	20231017	180000	101866265	1739	1739	1739	1739	0
162	20231017	175900	101866265	1739	1739	1739	1739	0
163	20231017	175800	101866265	1739	1739	1739	1739	0
164	20231017	175700	101866265	1739	1739	1739	1739	0
165	20231017	175600	101866265	1739	1739	1739	1739	0
166	20231017	175500	101866265	1739	1739	1739	1739	0
167	20231017	175400	101866265	1739	1739	1739	1739	0
168	20231017	175300	101866265	1739	1739	1739	1739	0
169	20231017	175200	101866265	1739	1739	1739	1739	0
170	20231017	175100	101866265	1739	1739	1739	1739	0
171	20231017	175000	101866265	1739	1739	1739	1739	0
172	20231017	174900	101866265	1739	1739	1739	1739	0
173	20231017	174800	101866265	1739	1739	1739	1739	0
174	20231017	174700	101866265	1739	1739	1739	1739	0
175	20231017	174600	101866265	1739	1739	1739	1739	0
176	20231017	174500	101866265	1739	1739	1739	1739	0
177	20231017	174400	101866265	1739	1739	1739	1739	0
178	20231017	174300	101866265	1739	1739	1739	1739	0
179	20231017	174200	101866265	1739	1739	1739	1739	0
180	20231017	174100	101866265	1739	1739	1739	1739	0
181	20231017	174000	101866265	1739	1739	1739	1739	0
182	20231017	173900	101866265	1739	1739	1739	1739	430
183	20231017	173800	101866265	1739	1739	1739	1739	0
184	20231017	173700	101866265	1739	1739	1739	1739	0
185	20231017	173600	101866265	1739	1739	1739	1739	0
186	20231017	173500	101866265	1739	1739	1739	1739	0
187	20231017	173400	101866265	1739	1739	1739	1739	0
188	20231017	173300	101866265	1739	1739	1739	1739	0
189	20231017	173200	101866265	1739	1739	1739	1739	0
190	20231017	173100	101866265	1739	1739	1739	1739	0
191	20231017	173000	101866265	1739	1739	1739	1739	0
192	20231017	172900	101866265	1739	1739	1739	1739	0
193	20231017	172800	101866265	1739	1739	1739	1739	0
194	20231017	172700	101866265	1739	1739	1739	1739	0
195	20231017	172600	101866265	1739	1739	1739	1739	0
196	20231017	172500	101866265	1739	1739	1739	1739	0
197	20231017	172400	101866265	1739	1739	1739	1739	0
198	20231017	172300	101866265	1739	1739	1739	1739	0
199	20231017	172200	101866265	1739	1739	1739	1739	0
200	20231017	172100	101866265	1739	1739	1739	1739	0
201	20231017	172000	101866265	1739	1739	1739	1739	0
202	20231017	171900	101866265	1739	1739	1739	1739	0
203	20231017	171800	101866265	1739	1739	1739	1739	0
204	20231017	171700	101866265	1739	1739	1739	1739	0
205	20231017	171600	101866265	1739	1739	1739	1739	0
206	20231017	171500	101866265	1739	1739	1739	1739	0
207	20231017	171400	101866265	1739	1739	1739	1739	0
208	20231017	171300	101866265	1739	1739	1739	1739	0
209	20231017	171200	101866265	1739	1739	1739	1739	0
210	20231017	171100	101866265	1739	1739	1739	1739	0
211	20231017	171000	101866265	1739	1739	1739	1739	0
212	20231017	170900	101866265	1739	1739	1739	1739	430
213	20231017	170800	101866265	1739	1739	1739	1739	0
214	20231017	170700	101866265	1739	1739	1739	1739	0
215	20231017	170600	101866265	1739	1739	1739	1739	0
216	20231017	170500	101866265	1739	1739	1739	1739	0
217	20231017	170400	101866265	1739	1739	1739	1739	0
218	20231017	170300	101866265	1739	1739	1739	1739	0
219	20231017	170200	101866265	1739	1739	1739	1739	0
220	20231017	170100	101866265	1739	1739	1739	1739	0
221	20231017	170000	101866265	1739	1739	1739	1739	0
222	20231017	165900	101866265	1739	1739	1739	1739	0
223	20231017	165800	101866265	1739	1739	1739	1739	0
224	20231017	165700	101866265	1739	1739	1739	1739	0
225	20231017	165600	101866265	1739	1739	1739	1739	0
226	20231017	165500	101866265	1739	1739	1739	1739	0
227	20231017	165400	101866265	1739	1739	1739	1739	0
228	20231017	165300	101866265	1739	1739	1739	1739	0
229	20231017	165200	101866265	1739	1739	1739	1739	0
230	20231017	165100	101866265	1739	1739	1739	1739	0
231	20231017	165000	101866265	1739	1739	1739	1739	0
232	20231017	164900	101866265	1739	1739	1739	1739	0
233	20231017	164800	101866265	1739	1739	1739	1739	0
234	20231017	164700	101866265	1739	1739	1739	1739	0
235	20231017	164600	101866265	1739	1739	1739	1739	0
236	20231017	164500	101866265	1739	1739	1739	1739	0
237	20231017	164400	101866265	1739	1739	1739	1739	0
238	20231017	164300	101866265	1739	1739	1739	1739	0
239	20231017	164200	101866265	1739	1739	1739	1739	0
240	20231017	164100	101866265	1739	1739	1739	1739	0
241	20231017	164000	101866265	1739	1739	1739	1739	0
242	20231017	163900	101866265	1739	1739	1739	1739	430
243	20231017	163800	101866265	1739	1739	1739	1739	0
244	20231017	163700	101866265	1739	1739	1739	1739	0
245	20231017	163600	101866265	1739	1739	1739	1739	0
246	20231017	163500	101866265	1739	1739	1739	1739	0
247	20231017	163400	101866265	1739	1739	1739	1739	0
248	20231017	163300	101866265	1739	1739	1739	1739	0
249	20231017	163200	101866265	1739	1739	1739	1739	0
250	20231017	163100	101866265	1739	1739	1739	1739	0
251	20231017	163000	101866265	1739	1739	1739	1739	0
252	20231017	162900	101866265	1739	1739	1739	1739	0
253	20231017	162800	101866265	1739	1739	1739	1739	0
254	20231017	162700	101866265	1739	1739	1739	1739	0
255	20231017	162600	101866265	1739	1739	1739	1739	0
256	20231017	162500	101866265	1739	1739	1739	1739	0
257	20231017	162400	101866265	1739	1739	1739	1739	0
258	20231017	162300	101866265	1739	1739	1739	1739	0
259	20231017	162200	101866265	1739	1739	1739	1739	0
260	20231017	162100	101866265	1739	1739	1739	1739	0
261	20231017	162000	101866265	1739	1739	1739	1739	0
262	20231017	161900	101866265	1739	1739	1739	1739	0
263	20231017	161800	101866265	1739	1739	1739	1739	0
264	20231017	161700	101866265	1739	1739	1739	1739	0
265	20231017	161600	101866265	1739	1739	1739	1739	0
266	20231017	161500	101866265	1739	1739	1739	1739	0
267	20231017	161400	101866265	1739	1739	1739	1739	0
268	20231017	161300	101866265	1739	1739	1739	1739	0
269	20231017	161200	101866265	1739	1739	1739	1739	0
270	20231017	161100	101866265	1739	1739	1739	1739	0
271	20231017	161000	101866265	1739	1739	1739	1739	0
272	20231017	160900	101866265	1739	1739	1739	1739	430
273	20231017	160800	101866265	1739	1739	1739	1739	0
274	20231017	160700	101866265	1739	1739	1739	1739	0
275	20231017	160600	101866265	1739	1739	1739	1739	0
276	20231017	160500	101866265	1739	1739	1739	1739	0
277	20231017	160400	101866265	1739	1739	1739	1739	0
278	20231017	160300	101866265	1739	1739	1739	1739	0
279	20231017	160200	101866265	1739	1739	1739	1739	0
280	20231017	160100	101866265	1739	1739	1739	1739	0
281	20231017	160000	101866265	1739	1739	1739	1739	0
282	20231017	155900	101866265	1739	1739	1739	1739	0
283	20231017	155800	101866265	1739	1739	1739	1739	0
284	20231017	155700	101866265	1739	1739	1739	1739	0
285	20231017	155600	101866265	1739	1739	1739	1739	0
286	20231017	155500	101866265	1739	1739	1739	1739	0
287	20231017	155400	101866265	1739	1739	1739	1739	0
288	20231017	155300	101866265	1739	1739	1739	1739	0
289	20231017	155200	101866265	1739	1739	1739	1739	0
290	20231017	155100	101866265	1739	1739	1739	1739	0
291	20231017	155000	101866265	1739	1739	1739	1739	0
292	20231017	154900	101866265	1739	1739	1739	1739	0
293	20231017	154800	101866265	1739	1739	1739	1739	0
294	20231017	154700	101866265	1739	1739	1739	1739	0
295	20231017	154600	101866265	1739	1739	1739	1739	0
296	20231017	154500	101866265	1739	1739	1739	1739	0
297	20231017	154400	101866265	1739	1739	1739	1739	0
298	20231017	154300	101866265	1739	1739	1739	1739	0
299	20231017	154200	101866265	1739	1739	1739	1739	0
300	20231017	154100	101866265	1739	1739	1739	1739	0
301	20231017	154000	101866265	1739	1739	1739	1739	0
302	20231017	153900	101866265	1739	1739	1739	1739	430
303	20231017	153800	101866265	1739	1739	1739	1739	0
304	20231017	153700	101866265	1739	1739	1739	1739	0
305	20231017	153600	101866265	1739	1739	1739	1739	0
306	20231017	153500	101866265	1739	1739	1739	1739	0
307	20231017	153400	101866265	1739	1739	1739	1739	0
308	20231017	153300	101866265	1739	1739	1739	1739	0
309	20231017	153200	101866265	1739	1739	1739	1739	0
310	20231017	153100	101866265	1739	1739	1739	1739	0
311	20231017	153000	101866265	1739	1739	1739	1739	430
312	20231017	152900	101118495	1737	1737	1737	1737	0
313	20231017	152800	101118495	1737	1737	1737	1737	0
314	20231017	152700	101118495	1737	1737	1737	1737	0
315	20231017	152600	101118495	1737	1737	1737	1737	0
316	20231017	152500	101118495	1737	1737	1737	1737	0
317	20231017	152400	101118495	1737	1737	1737	1737	0
318	20231017	152300	101118495	1737	1737	1737	1737	0
319	20231017	152200	101118495	1737	1737	1737	1737	0
320	20231017	152100	101118495	1737	1737	1737	1737	0
321	20231017	152000	101118495	1737	1737	1737	1737	0
322	20231017	151900	101118495	1737	1737	1737	1737	0
323	20231017	151800	101118495	1737	1737	1737	1737	0
324	20231017	151700	101118495	1737	1736	1737	1736	5
325	20231017	151600	101109811	1726	1726	1726	1726	0
326	20231017	151500	101109811	1726	1726	1726	1726	100
327	20231017	151400	100937211	1738	1738	1738	1738	5
328	20231017	151300	100928521	1738	1738	1738	1738	2
329	20231017	151200	100925045	1725	1729	1729	1725	1500
330	20231017	151100	98333765	1739	1739	1739	1739	0
331	20231017	151000	98333765	1739	1739	1739	1739	0
332	20231017	150900	98333765	1739	1739	1739	1739	0
333	20231017	150800	98333765	1739	1739	1739	1739	0
334	20231017	150700	98333765	1739	1739	1739	1739	0
335	20231017	150600	98333765	1739	1739	1739	1739	0
336	20231017	150500	98333765	1739	1739	1739	1739	0
337	20231017	150400	98333765	1739	1728	1739	1728	2
338	20231017	150300	98330298	1728	1730	1730	1728	331
339	20231017	150200	97758322	1730	1730	1730	1730	0
340	20231017	150100	97758322	1730	1730	1730	1730	300
341	20231017	150000	97239322	1730	1730	1730	1730	0
342	20231017	145900	97239322	1730	1730	1730	1730	7
343	20231017	145800	97227212	1728	1735	1735	1728	5300
344	20231017	145700	88057677	1735	1735	1735	1735	0
345	20231017	145600	88057677	1735	1735	1735	1735	50
346	20231017	145500	87970927	1740	1740	1740	1740	0
347	20231017	145400	87970927	1740	1740	1740	1740	0
348	20231017	145300	87970927	1740	1740	1740	1740	5
349	20231017	145200	87962227	1734	1735	1735	1734	50
350	20231017	145100	87875526	1740	1740	1740	1740	0
351	20231017	145000	87875526	1740	1740	1740	1740	0
352	20231017	144900	87875526	1740	1740	1740	1740	0
353	20231017	144800	87875526	1740	1740	1740	1740	0
354	20231017	144700	87875526	1740	1740	1740	1740	0
355	20231017	144600	87875526	1740	1740	1740	1740	0
356	20231017	144500	87875526	1740	1740	1740	1740	0
357	20231017	144400	87875526	1740	1740	1740	1740	0
358	20231017	144300	87875526	1740	1740	1740	1740	0
359	20231017	144200	87875526	1740	1740	1740	1740	0
360	20231017	144100	87875526	1740	1740	1740	1740	0
361	20231017	144000	87875526	1740	1740	1740	1740	0
362	20231017	143900	87875526	1740	1740	1740	1740	0
363	20231017	143800	87875526	1740	1740	1740	1740	0
364	20231017	143700	87875526	1740	1740	1740	1740	0
365	20231017	143600	87875526	1740	1740	1740	1740	4
366	20231017	143500	87868566	1734	1734	1734	1734	0
367	20231017	143400	87868566	1734	1734	1734	1734	0
368	20231017	143300	87868566	1734	1735	1735	1734	231
369	20231017	143200	87467917	1735	1735	1735	1735	155
370	20231017	143100	87198992	1739	1739	1739	1739	0
371	20231017	143000	87198992	1739	1739	1739	1739	0
372	20231017	142900	87198992	1739	1739	1739	1739	4
373	20231017	142800	87192036	1736	1736	1736	1736	0
374	20231017	142700	87192036	1736	1736	1736	1736	1237
375	20231017	142600	85044604	1736	1736	1736	1736	0
376	20231017	142500	85044604	1736	1737	1737	1736	2
377	20231017	142400	85041131	1740	1740	1740	1740	0
378	20231017	142300	85041131	1740	1740	1740	1740	1
379	20231017	142200	85039391	1743	1743	1743	1743	0
380	20231017	142100	85039391	1743	1743	1743	1743	0
381	20231017	142000	85039391	1743	1743	1743	1743	0
382	20231017	141900	85039391	1743	1743	1743	1743	0
383	20231017	141800	85039391	1743	1743	1743	1743	0
384	20231017	141700	85039391	1743	1743	1743	1743	0
385	20231017	141600	85039391	1743	1743	1743	1743	0
386	20231017	141500	85039391	1743	1743	1743	1743	0
387	20231017	141400	85039391	1743	1743	1743	1743	0
388	20231017	141300	85039391	1743	1743	1743	1743	0
389	20231017	141200	85039391	1743	1743	1743	1743	90
390	20231017	141100	84882521	1743	1743	1743	1743	0
391	20231017	141000	84882521	1743	1743	1743	1743	0
392	20231017	140900	84882521	1743	1743	1743	1743	10
393	20231017	140800	84865091	1743	1743	1743	1743	1
394	20231017	140700	84863348	1744	1744	1744	1744	0
395	20231017	140600	84863348	1744	1744	1744	1744	0
396	20231017	140500	84863348	1744	1744	1744	1744	0
397	20231017	140400	84863348	1744	1744	1744	1744	0
398	20231017	140300	84863348	1744	1744	1744	1744	1
399	20231017	140200	84861604	1745	1745	1745	1745	41
400	20231017	140100	84790059	1756	1756	1756	1756	0
401	20231017	140000	84790059	1756	1756	1756	1756	0
402	20231017	135900	84790059	1756	1756	1756	1756	0
403	20231017	135800	84790059	1756	1756	1756	1756	0
404	20231017	135700	84790059	1756	1756	1756	1756	0
405	20231017	135600	84790059	1756	1756	1756	1756	0
406	20231017	135500	84790059	1756	1756	1756	1756	0
407	20231017	135400	84790059	1756	1756	1756	1756	0
408	20231017	135300	84790059	1756	1756	1756	1756	0
409	20231017	135200	84790059	1756	1756	1756	1756	0
410	20231017	135100	84790059	1756	1756	1756	1756	0
411	20231017	135000	84790059	1756	1756	1756	1756	0
412	20231017	134900	84790059	1756	1756	1756	1756	0
413	20231017	134800	84790059	1756	1756	1756	1756	0
414	20231017	134700	84790059	1756	1756	1756	1756	0
415	20231017	134600	84790059	1756	1756	1756	1756	0
416	20231017	134500	84790059	1756	1756	1756	1756	0
417	20231017	134400	84790059	1756	1756	1756	1756	0
418	20231017	134300	84790059	1756	1756	1756	1756	0
419	20231017	134200	84790059	1756	1756	1756	1756	1
420	20231017	134100	84788303	1748	1749	1749	1748	1140
421	20231017	134000	82794483	1758	1758	1758	1758	0
422	20231017	133900	82794483	1758	1758	1758	1758	0
423	20231017	133800	82794483	1758	1758	1758	1758	0
424	20231017	133700	82794483	1758	1758	1758	1758	0
425	20231017	133600	82794483	1758	1758	1758	1758	0
426	20231017	133500	82794483	1758	1758	1758	1758	0
427	20231017	133400	82794483	1758	1758	1758	1758	0
428	20231017	133300	82794483	1758	1752	1758	1752	21
429	20231017	133200	82757685	1759	1759	1759	1759	0
430	20231017	133100	82757685	1759	1759	1759	1759	3
431	20231017	133000	82752408	1760	1760	1760	1760	0
432	20231017	132900	82752408	1760	1760	1760	1760	0
433	20231017	132800	82752408	1760	1760	1760	1760	0
434	20231017	132700	82752408	1760	1751	1760	1751	80
435	20231017	132600	82612269	1751	1750	1751	1750	39
436	20231017	132500	82543998	1750	1750	1750	1750	0
437	20231017	132400	82543998	1750	1750	1750	1750	0
438	20231017	132300	82543998	1750	1744	1750	1744	2302
439	20231017	132200	78528230	1744	1744	1744	1744	1
440	20231017	132100	78526486	1734	1734	1734	1734	0
441	20231017	132000	78526486	1734	1734	1734	1734	0
442	20231017	131900	78526486	1734	1734	1734	1734	0
443	20231017	131800	78526486	1734	1734	1734	1734	0
444	20231017	131700	78526486	1734	1734	1734	1734	0
445	20231017	131600	78526486	1734	1734	1734	1734	0
446	20231017	131500	78526486	1734	1734	1734	1734	0
447	20231017	131400	78526486	1734	1737	1737	1734	779
448	20231017	131300	77174825	1750	1738	1750	1737	610
449	20231017	131200	76115097	1746	1746	1746	1746	0
450	20231017	131100	76115097	1746	1746	1746	1746	542
451	20231017	131000	75168765	1746	1746	1746	1746	1
452	20231017	130900	75167019	1737	1737	1737	1737	0
453	20231017	130800	75167019	1737	1737	1737	1737	6
454	20231017	130700	75156597	1744	1744	1744	1744	117
455	20231017	130600	74952549	1744	1744	1744	1744	0
456	20231017	130500	74952549	1744	1744	1744	1744	164
457	20231017	130400	74666533	1744	1744	1744	1744	0
458	20231017	130300	74666533	1744	1744	1744	1744	8
459	20231017	130200	74652581	1744	1744	1744	1744	179
460	20231017	130100	74340405	1744	1744	1744	1744	0
461	20231017	130000	74340405	1744	1744	1744	1744	0
462	20231017	125900	74340405	1744	1744	1744	1744	0
463	20231017	125800	74340405	1744	1744	1744	1744	0
464	20231017	125700	74340405	1744	1744	1744	1744	0
465	20231017	125600	74340405	1744	1744	1744	1744	13
466	20231017	125500	74317733	1746	1746	1746	1746	0
467	20231017	125400	74317733	1746	1746	1746	1746	0
468	20231017	125300	74317733	1746	1746	1746	1746	0
469	20231017	125200	74317733	1746	1746	1746	1746	0
470	20231017	125100	74317733	1746	1746	1746	1746	1
471	20231017	125000	74315987	1744	1744	1744	1744	51
472	20231017	124900	74227043	1744	1744	1744	1744	0
473	20231017	124800	74227043	1744	1744	1744	1744	0
474	20231017	124700	74227043	1744	1744	1744	1744	0
475	20231017	124600	74227043	1744	1744	1744	1744	0
476	20231017	124500	74227043	1744	1744	1744	1744	0
477	20231017	124400	74227043	1744	1744	1744	1744	1
478	20231017	124300	74225299	1746	1746	1746	1746	1
479	20231017	124200	74223553	1746	1746	1746	1746	1
480	20231017	124100	74221807	1746	1746	1746	1746	0
481	20231017	124000	74221807	1746	1746	1746	1746	2
482	20231017	123900	74218315	1744	1744	1744	1744	499
483	20231017	123800	73348059	1744	1744	1744	1744	0
484	20231017	123700	73348059	1744	1744	1744	1744	0
485	20231017	123600	73348059	1744	1743	1744	1743	19
486	20231017	123500	73314940	1735	1739	1739	1735	230
487	20231017	123400	72915654	1744	1744	1744	1744	3
488	20231017	123300	72910422	1744	1744	1744	1744	0
489	20231017	123200	72910422	1744	1744	1744	1744	0
490	20231017	123100	72910422	1744	1744	1744	1744	20
491	20231017	123000	72875542	1744	1744	1744	1744	19
492	20231017	122900	72842406	1744	1744	1744	1744	0
493	20231017	122800	72842406	1744	1744	1744	1744	0
494	20231017	122700	72842406	1744	1744	1744	1744	0
495	20231017	122600	72842406	1744	1744	1744	1744	0
496	20231017	122500	72842406	1744	1744	1744	1744	0
497	20231017	122400	72842406	1744	1744	1744	1744	0
498	20231017	122300	72842406	1744	1744	1744	1744	0
499	20231017	122200	72842406	1744	1744	1744	1744	1
500	20231017	122100	72840662	1740	1740	1740	1740	201
501	20231017	122000	72490922	1744	1744	1744	1744	0
502	20231017	121900	72490922	1744	1744	1744	1744	0
503	20231017	121800	72490922	1744	1744	1744	1744	1
504	20231017	121700	72489178	1744	1744	1744	1744	2
505	20231017	121600	72485690	1739	1739	1739	1739	0
506	20231017	121500	72485690	1739	1739	1739	1739	0
507	20231017	121400	72485690	1739	1739	1739	1739	16
508	20231017	121300	72457866	1745	1745	1745	1745	0
509	20231017	121200	72457866	1745	1745	1745	1745	0
510	20231017	121100	72457866	1745	1745	1745	1745	12
511	20231017	121000	72436926	1747	1747	1747	1747	0
512	20231017	120900	72436926	1747	1747	1747	1747	1
513	20231017	120800	72435179	1748	1748	1748	1748	0
514	20231017	120700	72435179	1748	1748	1748	1748	0
515	20231017	120600	72435179	1748	1748	1748	1748	0
516	20231017	120500	72435179	1748	1748	1748	1748	0
517	20231017	120400	72435179	1748	1749	1749	1748	10
518	20231017	120300	72417698	1750	1750	1750	1750	0
519	20231017	120200	72417698	1750	1750	1750	1750	1
520	20231017	120100	72415948	1750	1750	1750	1750	0
521	20231017	120000	72415948	1750	1748	1750	1748	374
522	20231017	115900	71761450	1750	1750	1750	1750	0
523	20231017	115800	71761450	1750	1750	1750	1750	0
524	20231017	115700	71761450	1750	1750	1750	1750	0
525	20231017	115600	71761450	1750	1750	1750	1750	0
526	20231017	115500	71761450	1750	1735	1750	1735	54
527	20231017	115400	71667685	1735	1740	1740	1734	309
528	20231017	115300	71131156	1751	1751	1751	1751	0
529	20231017	115200	71131156	1751	1751	1751	1751	0
530	20231017	115100	71131156	1751	1751	1751	1751	50
531	20231017	115000	71043606	1753	1753	1753	1753	100
532	20231017	114900	70868306	1755	1741	1755	1740	140
533	20231017	114800	70624560	1742	1741	1742	1741	151
534	20231017	114700	70361668	1741	1743	1743	1741	390
535	20231017	114600	69682462	1756	1743	1756	1742	153
536	20231017	114500	69415819	1741	1750	1755	1741	603
537	20231017	114400	68364836	1755	1750	1755	1750	4
538	20231017	114300	68357831	1750	1750	1756	1750	114
539	20231017	114200	68158325	1750	1756	1756	1750	2
540	20231017	114100	68154819	1761	1761	1761	1761	0
541	20231017	114000	68154819	1761	1761	1761	1761	0
542	20231017	113900	68154819	1761	1761	1761	1761	0
543	20231017	113800	68154819	1761	1761	1761	1761	2
544	20231017	113700	68151297	1762	1762	1762	1762	1
545	20231017	113600	68149535	1764	1766	1767	1764	203
546	20231017	113500	67790943	1767	1758	1767	1758	5
547	20231017	113400	67782132	1743	1774	1774	1742	1468
548	20231017	113300	65222424	1777	1777	1777	1777	0
549	20231017	113200	65222424	1777	1777	1777	1777	0
550	20231017	113100	65222424	1777	1778	1778	1772	108
551	20231017	113000	65031025	1778	1779	1779	1772	950
552	20231017	112900	63342469	1772	1759	1779	1759	12391
553	20231017	112800	41388351	1759	1759	1759	1759	2578
554	20231017	112700	36853649	1759	1759	1759	1759	126
555	20231017	112600	36632015	1759	1758	1759	1758	3444
556	20231017	112500	30574391	1758	1758	1758	1758	0
557	20231017	112400	30574391	1758	1758	1758	1758	0
558	20231017	112300	30574391	1758	1758	1758	1758	0
559	20231017	112200	30574391	1758	1758	1758	1758	0
560	20231017	112100	30574391	1758	1757	1758	1757	145
561	20231017	112000	30319612	1757	1757	1757	1757	0
562	20231017	111900	30319612	1757	1742	1757	1742	3490
563	20231017	111800	24227277	1742	1742	1742	1742	10
564	20231017	111700	24209857	1743	1743	1743	1743	59
565	20231017	111600	24107020	1743	1743	1743	1743	0
566	20231017	111500	24107020	1743	1743	1743	1743	0
567	20231017	111400	24107020	1743	1743	1743	1743	1
568	20231017	111300	24105277	1749	1749	1749	1749	0
569	20231017	111200	24105277	1749	1749	1749	1749	0
570	20231017	111100	24105277	1749	1749	1749	1749	0
571	20231017	111000	24105277	1749	1749	1749	1749	0
572	20231017	110900	24105277	1749	1749	1749	1749	0
573	20231017	110800	24105277	1749	1749	1749	1749	0
574	20231017	110700	24105277	1749	1749	1749	1749	0
575	20231017	110600	24105277	1749	1749	1749	1749	0
576	20231017	110500	24105277	1749	1749	1749	1749	0
577	20231017	110400	24105277	1749	1749	1749	1749	0
578	20231017	110300	24105277	1749	1749	1749	1749	0
579	20231017	110200	24105277	1749	1749	1749	1749	0
580	20231017	110100	24105277	1749	1749	1749	1749	0
581	20231017	110000	24105277	1749	1749	1749	1749	0
582	20231017	105900	24105277	1749	1747	1749	1747	650
583	20231017	105800	22968527	1751	1751	1751	1751	0
584	20231017	105700	22968527	1751	1751	1751	1751	0
585	20231017	105600	22968527	1751	1751	1751	1751	0
586	20231017	105500	22968527	1751	1757	1757	1751	2022
587	20231017	105400	19424821	1757	1757	1757	1757	0
588	20231017	105300	19424821	1757	1757	1757	1757	0
589	20231017	105200	19424821	1757	1757	1757	1757	0
590	20231017	105100	19424821	1757	1757	1757	1757	409
591	20231017	105000	18706208	1757	1759	1759	1757	43
592	20231017	104900	18630653	1757	1757	1757	1757	466
593	20231017	104800	17811891	1757	1755	1757	1755	92
594	20231017	104700	17650304	1755	1755	1755	1755	0
595	20231017	104600	17650304	1755	1745	1755	1745	2051
596	20231017	104500	14058854	1741	1741	1741	1741	70
597	20231017	104400	13936984	1745	1740	1745	1738	1104
598	20231017	104300	12017443	1738	1738	1738	1738	988
599	20231017	104200	10300299	1745	1745	1745	1745	0
600	20231017	104100	10300299	1745	1739	1745	1738	311
601	20231017	104000	9759674	1745	1734	1745	1734	2588
602	20231017	103900	5265796	1734	1734	1734	1734	0
603	20231017	103800	5265796	1734	1734	1734	1734	0
604	20231017	103700	5265796	1734	1734	1734	1734	0
605	20231017	103600	5265796	1734	1734	1734	1734	0
606	20231017	103500	5265796	1734	1729	1734	1729	5
607	20231017	103400	5257133	1716	1716	1716	1716	0
608	20231017	103300	5257133	1716	1716	1716	1716	0
609	20231017	103200	5257133	1716	1716	1716	1716	0
610	20231017	103100	5257133	1716	1716	1716	1716	0
611	20231017	103000	5257133	1716	1716	1716	1716	0
612	20231017	102900	5257133	1716	1726	1726	1716	200
613	20231017	102800	4912970	1712	1712	1712	1712	0
614	20231017	102700	4912970	1712	1731	1731	1712	500
615	20231017	102600	4055198	1736	1736	1736	1736	0
616	20231017	102500	4055198	1736	1736	1736	1736	0
617	20231017	102400	4055198	1736	1736	1736	1736	0
618	20231017	102300	4055198	1736	1736	1736	1736	0
619	20231017	102200	4055198	1736	1736	1736	1736	0
620	20231017	102100	4055198	1736	1736	1736	1736	0
621	20231017	102000	4055198	1736	1736	1736	1736	0
622	20231017	101900	4055198	1736	1736	1736	1736	0
623	20231017	101800	4055198	1736	1736	1736	1736	0
624	20231017	101700	4055198	1736	1736	1736	1736	0
625	20231017	101600	4055198	1736	1736	1736	1736	0
626	20231017	101500	4055198	1736	1736	1736	1736	0
627	20231017	101400	4055198	1736	1736	1736	1736	0
628	20231017	101300	4055198	1736	1736	1736	1736	0
629	20231017	101200	4055198	1736	1736	1736	1736	0
630	20231017	101100	4055198	1736	1736	1736	1736	10
631	20231017	101000	4037838	1736	1736	1736	1736	60
632	20231017	100900	3933678	1736	1736	1736	1736	0
633	20231017	100800	3933678	1736	1736	1736	1736	0
634	20231017	100700	3933678	1736	1736	1736	1736	14
635	20231017	100600	3909374	1736	1736	1736	1736	5
636	20231017	100500	3900694	1732	1732	1732	1732	0
637	20231017	100400	3900694	1732	1732	1732	1732	0
638	20231017	100300	3900694	1732	1732	1732	1732	0
639	20231017	100200	3900694	1732	1732	1732	1732	600
640	20231017	100100	2861494	1737	1737	1737	1737	0
641	20231017	100000	2861494	1737	1737	1737	1737	0
642	20231017	095900	2861494	1737	1737	1737	1737	0
643	20231017	095800	2861494	1737	1737	1737	1737	30
644	20231017	095700	2809384	1737	1737	1737	1737	0
645	20231017	095600	2809384	1737	1737	1737	1737	0
646	20231017	095500	2809384	1737	1737	1737	1737	0
647	20231017	095400	2809384	1737	1737	1737	1737	0
648	20231017	095300	2809384	1737	1737	1737	1737	20
649	20231017	095200	2774644	1738	1738	1738	1738	0
650	20231017	095100	2774644	1738	1738	1738	1738	0
651	20231017	095000	2774644	1738	1738	1738	1738	0
652	20231017	094900	2774644	1738	1738	1738	1738	0
653	20231017	094800	2774644	1738	1738	1738	1738	0
654	20231017	094700	2774644	1738	1738	1738	1738	0
655	20231017	094600	2774644	1738	1738	1738	1738	50
656	20231017	094500	2687744	1740	1740	1740	1740	0
657	20231017	094400	2687744	1740	1740	1740	1740	0
658	20231017	094300	2687744	1740	1740	1740	1740	0
659	20231017	094200	2687744	1740	1740	1740	1740	0
660	20231017	094100	2687744	1740	1740	1740	1740	0
661	20231017	094000	2687744	1740	1740	1740	1740	0
662	20231017	093900	2687744	1740	1740	1740	1740	100
663	20231017	093800	2513744	1740	1740	1740	1740	101
664	20231017	093700	2338004	1740	1740	1740	1740	100
665	20231017	093600	2164004	1740	1740	1740	1740	0
666	20231017	093500	2164004	1740	1740	1740	1740	15
667	20231017	093400	2137904	1740	1740	1740	1740	0
668	20231017	093300	2137904	1740	1740	1740	1740	0
669	20231017	093200	2137904	1740	1740	1740	1740	2
670	20231017	093100	2134424	1740	1740	1740	1740	0
671	20231017	093000	2134424	1740	1740	1740	1740	0
672	20231017	092900	2134424	1740	1740	1740	1740	0
673	20231017	092800	2134424	1740	1740	1740	1740	0
674	20231017	092700	2134424	1740	1740	1740	1740	50
675	20231017	092600	2047424	1740	1740	1740	1740	0
676	20231017	092500	2047424	1740	1740	1740	1740	0
677	20231017	092400	2047424	1740	1740	1740	1740	0
678	20231017	092300	2047424	1740	1740	1740	1740	0
679	20231017	092200	2047424	1740	1740	1740	1740	0
680	20231017	092100	2047424	1740	1740	1740	1740	57
681	20231017	092000	1948244	1740	1740	1740	1740	0
682	20231017	091900	1948244	1740	1740	1740	1740	1
683	20231017	091800	1946504	1738	1730	1738	1730	4
684	20231017	091700	1939569	1730	1730	1730	1730	0
685	20231017	091600	1939569	1730	1730	1730	1730	17
686	20231017	091500	1910159	1730	1730	1730	1730	200
687	20231017	091400	1564159	1730	1730	1730	1730	1
688	20231017	091300	1562429	1729	1729	1729	1729	0
689	20231017	091200	1562429	1729	1729	1729	1729	0
690	20231017	091100	1562429	1729	1729	1729	1729	0
691	20231017	091000	1562429	1729	1729	1729	1729	23
692	20231017	090900	1522662	1730	1730	1730	1730	0
693	20231017	090800	1522662	1730	1730	1730	1730	0
694	20231017	090700	1522662	1730	1730	1730	1730	0
695	20231017	090600	1522662	1730	1721	1730	1711	189
696	20231017	090500	1197953	1729	1720	1729	1720	383
697	20231017	090400	539138	1717	1717	1717	1717	146
698	20231017	090300	288456	1717	1717	1717	1717	101
699	20231017	090200	115039	1717	1717	1717	1717	0
700	20231017	090100	115039	1717	1717	1717	1717	0
701	20231017	090000	115039	1717	1717	1717	1717	67