KissMeData/142760/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200000	249717533	1800	1800	1800	1800	5837
3	20231017	195900	249717533	1800	1800	1800	1800	0
4	20231017	195800	249717533	1800	1800	1800	1800	0
5	20231017	195700	249717533	1800	1800	1800	1800	0
6	20231017	195600	249717533	1800	1800	1800	1800	0
7	20231017	195500	249717533	1800	1800	1800	1800	0
8	20231017	195400	249717533	1800	1800	1800	1800	0
9	20231017	195300	249717533	1800	1800	1800	1800	0
10	20231017	195200	249717533	1800	1800	1800	1800	0
11	20231017	195100	249717533	1800	1800	1800	1800	0
12	20231017	195000	249717533	1800	1800	1800	1800	0
13	20231017	194900	249717533	1800	1800	1800	1800	0
14	20231017	194800	249717533	1800	1800	1800	1800	0
15	20231017	194700	249717533	1800	1800	1800	1800	0
16	20231017	194600	249717533	1800	1800	1800	1800	0
17	20231017	194500	249717533	1800	1800	1800	1800	0
18	20231017	194400	249717533	1800	1800	1800	1800	0
19	20231017	194300	249717533	1800	1800	1800	1800	0
20	20231017	194200	249717533	1800	1800	1800	1800	0
21	20231017	194100	249717533	1800	1800	1800	1800	0
22	20231017	194000	249717533	1800	1800	1800	1800	0
23	20231017	193900	249717533	1800	1800	1800	1800	0
24	20231017	193800	249717533	1800	1800	1800	1800	0
25	20231017	193700	249717533	1800	1800	1800	1800	0
26	20231017	193600	249717533	1800	1800	1800	1800	0
27	20231017	193500	249717533	1800	1800	1800	1800	0
28	20231017	193400	249717533	1800	1800	1800	1800	0
29	20231017	193300	249717533	1800	1800	1800	1800	0
30	20231017	193200	249717533	1800	1800	1800	1800	0
31	20231017	193100	249717533	1800	1800	1800	1800	0
32	20231017	193000	249717533	1800	1800	1800	1800	5837
33	20231017	192900	249717533	1800	1800	1800	1800	0
34	20231017	192800	249717533	1800	1800	1800	1800	0
35	20231017	192700	249717533	1800	1800	1800	1800	0
36	20231017	192600	249717533	1800	1800	1800	1800	0
37	20231017	192500	249717533	1800	1800	1800	1800	0
38	20231017	192400	249717533	1800	1800	1800	1800	0
39	20231017	192300	249717533	1800	1800	1800	1800	0
40	20231017	192200	249717533	1800	1800	1800	1800	0
41	20231017	192100	249717533	1800	1800	1800	1800	0
42	20231017	192000	249717533	1800	1800	1800	1800	0
43	20231017	191900	249717533	1800	1800	1800	1800	0
44	20231017	191800	249717533	1800	1800	1800	1800	0
45	20231017	191700	249717533	1800	1800	1800	1800	0
46	20231017	191600	249717533	1800	1800	1800	1800	0
47	20231017	191500	249717533	1800	1800	1800	1800	0
48	20231017	191400	249717533	1800	1800	1800	1800	0
49	20231017	191300	249717533	1800	1800	1800	1800	0
50	20231017	191200	249717533	1800	1800	1800	1800	0
51	20231017	191100	249717533	1800	1800	1800	1800	0
52	20231017	191000	249717533	1800	1800	1800	1800	0
53	20231017	190900	249717533	1800	1800	1800	1800	0
54	20231017	190800	249717533	1800	1800	1800	1800	0
55	20231017	190700	249717533	1800	1800	1800	1800	0
56	20231017	190600	249717533	1800	1800	1800	1800	0
57	20231017	190500	249717533	1800	1800	1800	1800	0
58	20231017	190400	249717533	1800	1800	1800	1800	0
59	20231017	190300	249717533	1800	1800	1800	1800	0
60	20231017	190200	249717533	1800	1800	1800	1800	0
61	20231017	190100	249717533	1800	1800	1800	1800	0
62	20231017	190000	249717533	1800	1800	1800	1800	5837
63	20231017	185900	249717533	1800	1800	1800	1800	0
64	20231017	185800	249717533	1800	1800	1800	1800	0
65	20231017	185700	249717533	1800	1800	1800	1800	0
66	20231017	185600	249717533	1800	1800	1800	1800	0
67	20231017	185500	249717533	1800	1800	1800	1800	0
68	20231017	185400	249717533	1800	1800	1800	1800	0
69	20231017	185300	249717533	1800	1800	1800	1800	0
70	20231017	185200	249717533	1800	1800	1800	1800	0
71	20231017	185100	249717533	1800	1800	1800	1800	0
72	20231017	185000	249717533	1800	1800	1800	1800	0
73	20231017	184900	249717533	1800	1800	1800	1800	0
74	20231017	184800	249717533	1800	1800	1800	1800	0
75	20231017	184700	249717533	1800	1800	1800	1800	0
76	20231017	184600	249717533	1800	1800	1800	1800	0
77	20231017	184500	249717533	1800	1800	1800	1800	0
78	20231017	184400	249717533	1800	1800	1800	1800	0
79	20231017	184300	249717533	1800	1800	1800	1800	0
80	20231017	184200	249717533	1800	1800	1800	1800	0
81	20231017	184100	249717533	1800	1800	1800	1800	0
82	20231017	184000	249717533	1800	1800	1800	1800	0
83	20231017	183900	249717533	1800	1800	1800	1800	0
84	20231017	183800	249717533	1800	1800	1800	1800	0
85	20231017	183700	249717533	1800	1800	1800	1800	0
86	20231017	183600	249717533	1800	1800	1800	1800	0
87	20231017	183500	249717533	1800	1800	1800	1800	0
88	20231017	183400	249717533	1800	1800	1800	1800	0
89	20231017	183300	249717533	1800	1800	1800	1800	0
90	20231017	183200	249717533	1800	1800	1800	1800	0
91	20231017	183100	249717533	1800	1800	1800	1800	0
92	20231017	183000	249717533	1800	1800	1800	1800	5837
93	20231017	182900	249717533	1800	1800	1800	1800	0
94	20231017	182800	249717533	1800	1800	1800	1800	0
95	20231017	182700	249717533	1800	1800	1800	1800	0
96	20231017	182600	249717533	1800	1800	1800	1800	0
97	20231017	182500	249717533	1800	1800	1800	1800	0
98	20231017	182400	249717533	1800	1800	1800	1800	0
99	20231017	182300	249717533	1800	1800	1800	1800	0
100	20231017	182200	249717533	1800	1800	1800	1800	0
101	20231017	182100	249717533	1800	1800	1800	1800	0
102	20231017	182000	249717533	1800	1800	1800	1800	0
103	20231017	181900	249717533	1800	1800	1800	1800	0
104	20231017	181800	249717533	1800	1800	1800	1800	0
105	20231017	181700	249717533	1800	1800	1800	1800	0
106	20231017	181600	249717533	1800	1800	1800	1800	0
107	20231017	181500	249717533	1800	1800	1800	1800	0
108	20231017	181400	249717533	1800	1800	1800	1800	0
109	20231017	181300	249717533	1800	1800	1800	1800	0
110	20231017	181200	249717533	1800	1800	1800	1800	0
111	20231017	181100	249717533	1800	1800	1800	1800	0
112	20231017	181000	249717533	1800	1800	1800	1800	0
113	20231017	180900	249717533	1800	1800	1800	1800	0
114	20231017	180800	249717533	1800	1800	1800	1800	0
115	20231017	180700	249717533	1800	1800	1800	1800	0
116	20231017	180600	249717533	1800	1800	1800	1800	0
117	20231017	180500	249717533	1800	1800	1800	1800	0
118	20231017	180400	249717533	1800	1800	1800	1800	0
119	20231017	180300	249717533	1800	1800	1800	1800	0
120	20231017	180200	249717533	1800	1800	1800	1800	0
121	20231017	180100	249717533	1800	1800	1800	1800	0
122	20231017	180000	249717533	1800	1800	1800	1800	5837
123	20231017	175900	249717533	1800	1800	1800	1800	0
124	20231017	175800	249717533	1800	1800	1800	1800	0
125	20231017	175700	249717533	1800	1800	1800	1800	0
126	20231017	175600	249717533	1800	1800	1800	1800	0
127	20231017	175500	249717533	1800	1800	1800	1800	0
128	20231017	175400	249717533	1800	1800	1800	1800	0
129	20231017	175300	249717533	1800	1800	1800	1800	0
130	20231017	175200	249717533	1800	1800	1800	1800	0
131	20231017	175100	249717533	1800	1800	1800	1800	0
132	20231017	175000	249717533	1800	1800	1800	1800	0
133	20231017	174900	249717533	1800	1800	1800	1800	0
134	20231017	174800	249717533	1800	1800	1800	1800	0
135	20231017	174700	249717533	1800	1800	1800	1800	0
136	20231017	174600	249717533	1800	1800	1800	1800	0
137	20231017	174500	249717533	1800	1800	1800	1800	0
138	20231017	174400	249717533	1800	1800	1800	1800	0
139	20231017	174300	249717533	1800	1800	1800	1800	0
140	20231017	174200	249717533	1800	1800	1800	1800	0
141	20231017	174100	249717533	1800	1800	1800	1800	0
142	20231017	174000	249717533	1800	1800	1800	1800	0
143	20231017	173900	249717533	1800	1800	1800	1800	0
144	20231017	173800	249717533	1800	1800	1800	1800	0
145	20231017	173700	249717533	1800	1800	1800	1800	0
146	20231017	173600	249717533	1800	1800	1800	1800	0
147	20231017	173500	249717533	1800	1800	1800	1800	0
148	20231017	173400	249717533	1800	1800	1800	1800	0
149	20231017	173300	249717533	1800	1800	1800	1800	0
150	20231017	173200	249717533	1800	1800	1800	1800	0
151	20231017	173100	249717533	1800	1800	1800	1800	0
152	20231017	173000	249717533	1800	1800	1800	1800	5837
153	20231017	172900	249717533	1800	1800	1800	1800	0
154	20231017	172800	249717533	1800	1800	1800	1800	0
155	20231017	172700	249717533	1800	1800	1800	1800	0
156	20231017	172600	249717533	1800	1800	1800	1800	0
157	20231017	172500	249717533	1800	1800	1800	1800	0
158	20231017	172400	249717533	1800	1800	1800	1800	0
159	20231017	172300	249717533	1800	1800	1800	1800	0
160	20231017	172200	249717533	1800	1800	1800	1800	0
161	20231017	172100	249717533	1800	1800	1800	1800	0
162	20231017	172000	249717533	1800	1800	1800	1800	0
163	20231017	171900	249717533	1800	1800	1800	1800	0
164	20231017	171800	249717533	1800	1800	1800	1800	0
165	20231017	171700	249717533	1800	1800	1800	1800	0
166	20231017	171600	249717533	1800	1800	1800	1800	0
167	20231017	171500	249717533	1800	1800	1800	1800	0
168	20231017	171400	249717533	1800	1800	1800	1800	0
169	20231017	171300	249717533	1800	1800	1800	1800	0
170	20231017	171200	249717533	1800	1800	1800	1800	0
171	20231017	171100	249717533	1800	1800	1800	1800	0
172	20231017	171000	249717533	1800	1800	1800	1800	0
173	20231017	170900	249717533	1800	1800	1800	1800	0
174	20231017	170800	249717533	1800	1800	1800	1800	0
175	20231017	170700	249717533	1800	1800	1800	1800	0
176	20231017	170600	249717533	1800	1800	1800	1800	0
177	20231017	170500	249717533	1800	1800	1800	1800	0
178	20231017	170400	249717533	1800	1800	1800	1800	0
179	20231017	170300	249717533	1800	1800	1800	1800	0
180	20231017	170200	249717533	1800	1800	1800	1800	0
181	20231017	170100	249717533	1800	1800	1800	1800	0
182	20231017	170000	249717533	1800	1800	1800	1800	5837
183	20231017	165900	249717533	1800	1800	1800	1800	0
184	20231017	165800	249717533	1800	1800	1800	1800	0
185	20231017	165700	249717533	1800	1800	1800	1800	0
186	20231017	165600	249717533	1800	1800	1800	1800	0
187	20231017	165500	249717533	1800	1800	1800	1800	0
188	20231017	165400	249717533	1800	1800	1800	1800	0
189	20231017	165300	249717533	1800	1800	1800	1800	0
190	20231017	165200	249717533	1800	1800	1800	1800	0
191	20231017	165100	249717533	1800	1800	1800	1800	0
192	20231017	165000	249717533	1800	1800	1800	1800	0
193	20231017	164900	249717533	1800	1800	1800	1800	0
194	20231017	164800	249717533	1800	1800	1800	1800	0
195	20231017	164700	249717533	1800	1800	1800	1800	0
196	20231017	164600	249717533	1800	1800	1800	1800	0
197	20231017	164500	249717533	1800	1800	1800	1800	0
198	20231017	164400	249717533	1800	1800	1800	1800	0
199	20231017	164300	249717533	1800	1800	1800	1800	0
200	20231017	164200	249717533	1800	1800	1800	1800	0
201	20231017	164100	249717533	1800	1800	1800	1800	0
202	20231017	164000	249717533	1800	1800	1800	1800	0
203	20231017	163900	249717533	1800	1800	1800	1800	0
204	20231017	163800	249717533	1800	1800	1800	1800	0
205	20231017	163700	249717533	1800	1800	1800	1800	0
206	20231017	163600	249717533	1800	1800	1800	1800	0
207	20231017	163500	249717533	1800	1800	1800	1800	0
208	20231017	163400	249717533	1800	1800	1800	1800	0
209	20231017	163300	249717533	1800	1800	1800	1800	0
210	20231017	163200	249717533	1800	1800	1800	1800	0
211	20231017	163100	249717533	1800	1800	1800	1800	0
212	20231017	163000	249717533	1800	1800	1800	1800	5837
213	20231017	162900	249717533	1800	1800	1800	1800	0
214	20231017	162800	249717533	1800	1800	1800	1800	0
215	20231017	162700	249717533	1800	1800	1800	1800	0
216	20231017	162600	249717533	1800	1800	1800	1800	0
217	20231017	162500	249717533	1800	1800	1800	1800	0
218	20231017	162400	249717533	1800	1800	1800	1800	0
219	20231017	162300	249717533	1800	1800	1800	1800	0
220	20231017	162200	249717533	1800	1800	1800	1800	0
221	20231017	162100	249717533	1800	1800	1800	1800	0
222	20231017	162000	249717533	1800	1800	1800	1800	0
223	20231017	161900	249717533	1800	1800	1800	1800	0
224	20231017	161800	249717533	1800	1800	1800	1800	0
225	20231017	161700	249717533	1800	1800	1800	1800	0
226	20231017	161600	249717533	1800	1800	1800	1800	0
227	20231017	161500	249717533	1800	1800	1800	1800	0
228	20231017	161400	249717533	1800	1800	1800	1800	0
229	20231017	161300	249717533	1800	1800	1800	1800	0
230	20231017	161200	249717533	1800	1800	1800	1800	0
231	20231017	161100	249717533	1800	1800	1800	1800	0
232	20231017	161000	249717533	1800	1800	1800	1800	0
233	20231017	160900	249717533	1800	1800	1800	1800	0
234	20231017	160800	249717533	1800	1800	1800	1800	0
235	20231017	160700	249717533	1800	1800	1800	1800	0
236	20231017	160600	249717533	1800	1800	1800	1800	0
237	20231017	160500	249717533	1800	1800	1800	1800	0
238	20231017	160400	249717533	1800	1800	1800	1800	0
239	20231017	160300	249717533	1800	1800	1800	1800	0
240	20231017	160200	249717533	1800	1800	1800	1800	0
241	20231017	160100	249717533	1800	1800	1800	1800	0
242	20231017	160000	249717533	1800	1800	1800	1800	5837
243	20231017	155900	249717533	1800	1800	1800	1800	0
244	20231017	155800	249717533	1800	1800	1800	1800	0
245	20231017	155700	249717533	1800	1800	1800	1800	0
246	20231017	155600	249717533	1800	1800	1800	1800	0
247	20231017	155500	249717533	1800	1800	1800	1800	0
248	20231017	155400	249717533	1800	1800	1800	1800	0
249	20231017	155300	249717533	1800	1800	1800	1800	0
250	20231017	155200	249717533	1800	1800	1800	1800	0
251	20231017	155100	249717533	1800	1800	1800	1800	0
252	20231017	155000	249717533	1800	1800	1800	1800	0
253	20231017	154900	249717533	1800	1800	1800	1800	0
254	20231017	154800	249717533	1800	1800	1800	1800	0
255	20231017	154700	249717533	1800	1800	1800	1800	0
256	20231017	154600	249717533	1800	1800	1800	1800	0
257	20231017	154500	249717533	1800	1800	1800	1800	0
258	20231017	154400	249717533	1800	1800	1800	1800	0
259	20231017	154300	249717533	1800	1800	1800	1800	0
260	20231017	154200	249717533	1800	1800	1800	1800	0
261	20231017	154100	249717533	1800	1800	1800	1800	0
262	20231017	154000	249717533	1800	1800	1800	1800	0
263	20231017	153900	249717533	1800	1800	1800	1800	0
264	20231017	153800	249717533	1800	1800	1800	1800	0
265	20231017	153700	249717533	1800	1800	1800	1800	0
266	20231017	153600	249717533	1800	1800	1800	1800	0
267	20231017	153500	249717533	1800	1800	1800	1800	0
268	20231017	153400	249717533	1800	1800	1800	1800	0
269	20231017	153300	249717533	1800	1800	1800	1800	0
270	20231017	153200	249717533	1800	1800	1800	1800	0
271	20231017	153100	249717533	1800	1800	1800	1800	0
272	20231017	153000	249717533	1800	1800	1800	1800	11674
273	20231017	152900	239210933	1812	1812	1812	1812	0
274	20231017	152800	239210933	1812	1812	1812	1812	0
275	20231017	152700	239210933	1812	1812	1812	1812	0
276	20231017	152600	239210933	1812	1812	1812	1812	0
277	20231017	152500	239210933	1812	1812	1812	1812	0
278	20231017	152400	239210933	1812	1812	1812	1812	0
279	20231017	152300	239210933	1812	1812	1812	1812	0
280	20231017	152200	239210933	1812	1812	1812	1812	0
281	20231017	152100	239210933	1812	1812	1812	1812	0
282	20231017	152000	239210933	1812	1812	1812	1812	0
283	20231017	151900	239210933	1812	1811	1812	1811	101
284	20231017	151800	239027968	1811	1811	1811	1811	6
285	20231017	151700	239017102	1811	1809	1811	1809	5
286	20231017	151600	239008051	1809	1808	1809	1808	13
287	20231017	151500	238984544	1808	1806	1809	1805	154
288	20231017	151400	238706541	1806	1810	1810	1806	7
289	20231017	151300	238693875	1805	1811	1812	1805	76
290	20231017	151200	238556310	1811	1810	1812	1810	55
291	20231017	151100	238456753	1813	1813	1813	1810	17
292	20231017	151000	238425965	1813	1812	1813	1812	14
293	20231017	150900	238400592	1813	1812	1813	1812	16
294	20231017	150800	238371594	1812	1812	1814	1812	501
295	20231017	150700	237463589	1812	1813	1813	1811	39
296	20231017	150600	237392907	1814	1813	1814	1813	43
297	20231017	150500	237314941	1814	1812	1814	1812	327
298	20231017	150400	236722096	1813	1812	1813	1812	7
299	20231017	150300	236709407	1813	1813	1813	1810	123
300	20231017	150200	236486683	1814	1812	1814	1810	246
301	20231017	150100	236040971	1812	1806	1812	1806	242
302	20231017	150000	235603019	1809	1806	1809	1806	315
303	20231017	145900	235034117	1810	1811	1811	1810	6
304	20231017	145800	235023254	1812	1811	1812	1811	6
305	20231017	145700	235012384	1811	1811	1811	1811	4
306	20231017	145600	235005140	1812	1810	1812	1810	16
307	20231017	145500	234976158	1811	1810	1812	1805	63
308	20231017	145400	234862395	1811	1811	1811	1811	6
309	20231017	145300	234851529	1811	1811	1811	1811	5
310	20231017	145200	234842474	1812	1812	1812	1812	5
311	20231017	145100	234833414	1812	1809	1812	1809	6
312	20231017	145000	234822545	1810	1810	1810	1810	5
313	20231017	144900	234813495	1810	1810	1810	1810	5
314	20231017	144800	234804445	1811	1811	1811	1811	6
315	20231017	144700	234793579	1811	1811	1811	1811	5
316	20231017	144600	234784524	1811	1809	1811	1808	5
317	20231017	144500	234775478	1809	1809	1809	1809	5
318	20231017	144400	234766433	1810	1810	1810	1809	8
319	20231017	144300	234751954	1810	1808	1810	1808	9
320	20231017	144200	234735670	1810	1807	1810	1806	4
321	20231017	144100	234728440	1807	1808	1808	1807	6
322	20231017	144000	234717595	1808	1808	1809	1808	5
323	20231017	143900	234708554	1809	1807	1809	1807	16
324	20231017	143800	234679637	1809	1806	1809	1806	7
325	20231017	143700	234666991	1806	1805	1806	1805	36
326	20231017	143600	234602010	1803	1803	1803	1803	114
327	20231017	143500	234396468	1803	1803	1803	1800	502
328	20231017	143400	233492855	1803	1803	1803	1803	6
329	20231017	143300	233482037	1803	1804	1805	1803	557
330	20231017	143200	232477686	1805	1805	1805	1805	6
331	20231017	143100	232466856	1806	1807	1807	1804	107
332	20231017	143000	232273515	1807	1807	1807	1807	5
333	20231017	142900	232264480	1807	1808	1808	1807	6
334	20231017	142800	232253635	1808	1808	1808	1803	8
335	20231017	142700	232239186	1808	1808	1808	1808	5
336	20231017	142600	232230146	1808	1808	1808	1808	6
337	20231017	142500	232219298	1808	1809	1809	1808	5
338	20231017	142400	232210256	1808	1806	1808	1806	335
339	20231017	142300	231605230	1806	1803	1806	1803	7
340	20231017	142200	231592594	1806	1806	1806	1806	6
341	20231017	142100	231581758	1806	1804	1807	1803	74
342	20231017	142000	231448267	1807	1808	1808	1804	506
343	20231017	141900	230535429	1809	1809	1809	1805	70
344	20231017	141800	230409055	1812	1814	1814	1812	105
345	20231017	141700	230218591	1814	1806	1814	1806	9
346	20231017	141600	230202289	1805	1814	1814	1805	51
347	20231017	141500	230110189	1814	1814	1814	1814	5
348	20231017	141400	230101119	1814	1814	1814	1814	6
349	20231017	141300	230090235	1814	1814	1814	1804	14
350	20231017	141200	230064939	1814	1814	1814	1814	6
351	20231017	141100	230054055	1814	1814	1814	1814	6
352	20231017	141000	230043171	1814	1814	1814	1814	5
353	20231017	140900	230034101	1814	1812	1814	1812	4038
354	20231017	140800	222717233	1814	1810	1814	1810	695
355	20231017	140700	221458240	1810	1810	1810	1807	362
356	20231017	140600	220804088	1810	1806	1810	1806	275
357	20231017	140500	220307105	1806	1804	1806	1803	316
358	20231017	140400	219737335	1804	1808	1808	1804	35
359	20231017	140300	219674174	1808	1808	1808	1808	5
360	20231017	140200	219665134	1808	1798	1808	1798	1451
361	20231017	140100	217047564	1803	1808	1808	1797	695
362	20231017	140000	215796048	1808	1810	1810	1808	5
363	20231017	135900	215787004	1810	1812	1812	1799	5337
364	20231017	135800	206179137	1812	1812	1812	1812	7
365	20231017	135700	206166453	1812	1814	1814	1805	109
366	20231017	135600	205969660	1814	1808	1814	1808	2280
367	20231017	135500	201847390	1808	1820	1820	1808	2383
368	20231017	135400	197536567	1820	1820	1820	1811	5788
369	20231017	135300	187030093	1820	1820	1820	1820	5
370	20231017	135200	187020993	1820	1820	1820	1820	6
371	20231017	135100	187010073	1820	1820	1820	1820	4
372	20231017	135000	187002793	1820	1820	1820	1820	6
373	20231017	134900	186991873	1820	1820	1820	1820	6
374	20231017	134800	186980953	1820	1820	1820	1820	5
375	20231017	134700	186971853	1820	1820	1820	1820	5
376	20231017	134600	186962753	1820	1820	1820	1820	5
377	20231017	134500	186953653	1820	1817	1820	1817	47
378	20231017	134400	186868236	1821	1825	1825	1817	1465
379	20231017	134300	184203790	1825	1825	1825	1821	515
380	20231017	134200	183265959	1825	1824	1825	1824	6
381	20231017	134100	183255010	1825	1825	1825	1825	5
382	20231017	134000	183245885	1825	1825	1825	1824	5
383	20231017	133900	183236761	1825	1825	1825	1824	6
384	20231017	133800	183225813	1825	1825	1825	1824	8
385	20231017	133700	183211214	1825	1825	1825	1824	6
386	20231017	133600	183200265	1825	1825	1825	1824	6
387	20231017	133500	183189316	1825	1824	1825	1824	6
388	20231017	133400	183178367	1825	1825	1825	1825	6
389	20231017	133300	183167417	1825	1824	1825	1820	6
390	20231017	133200	183156473	1825	1826	1826	1825	5
391	20231017	133100	183147345	1826	1827	1827	1826	5
392	20231017	133000	183138213	1827	1827	1827	1827	6
393	20231017	132900	183127251	1827	1828	1828	1827	5
394	20231017	132800	183118113	1828	1829	1829	1825	796
395	20231017	132700	181665396	1829	1828	1829	1828	6
396	20231017	132600	181654426	1829	1828	1829	1828	5
397	20231017	132500	181645285	1825	1829	1829	1825	40
398	20231017	132400	181572265	1829	1829	1829	1829	6
399	20231017	132300	181561291	1829	1829	1829	1829	5
400	20231017	132200	181552146	1829	1829	1829	1829	6
401	20231017	132100	181541172	1829	1830	1830	1829	234
402	20231017	132000	181113184	1830	1830	1830	1830	6
403	20231017	131900	181102204	1830	1830	1830	1830	6
404	20231017	131800	181091224	1830	1829	1830	1829	124
405	20231017	131700	180864424	1829	1829	1829	1829	16
406	20231017	131600	180835160	1829	1829	1829	1829	5
407	20231017	131500	180826015	1829	1828	1829	1828	16
408	20231017	131400	180796764	1828	1828	1828	1828	4
409	20231017	131300	180789452	1828	1825	1828	1825	286
410	20231017	131200	180267484	1828	1828	1828	1828	6
411	20231017	131100	180256516	1828	1828	1828	1828	15
412	20231017	131000	180229096	1828	1828	1828	1828	105
413	20231017	130900	180037156	1828	1828	1828	1828	5
414	20231017	130800	180028016	1828	1828	1828	1828	6
415	20231017	130700	180017048	1828	1828	1828	1828	5
416	20231017	130600	180007908	1828	1828	1828	1828	25
417	20231017	130500	179962208	1828	1827	1828	1827	462
418	20231017	130400	179118131	1827	1825	1827	1825	7
419	20231017	130300	179105346	1827	1827	1827	1825	6
420	20231017	130200	179094386	1827	1827	1827	1827	23
421	20231017	130100	179052365	1827	1827	1827	1827	5
422	20231017	130000	179043230	1827	1827	1827	1827	6
423	20231017	125900	179032268	1827	1827	1827	1827	4
424	20231017	125800	179024960	1827	1827	1827	1827	6
425	20231017	125700	179013998	1827	1825	1827	1825	14
426	20231017	125600	178988436	1827	1825	1827	1825	12
427	20231017	125500	178966528	1827	1825	1827	1825	212
428	20231017	125400	178579416	1827	1827	1827	1825	21
429	20231017	125300	178541053	1827	1826	1827	1826	36
430	20231017	125200	178475316	1826	1826	1826	1826	5
431	20231017	125100	178466186	1826	1826	1826	1826	7
432	20231017	125000	178453404	1826	1826	1826	1826	6
433	20231017	124900	178442448	1826	1821	1826	1821	1004
434	20231017	124800	176614144	1827	1827	1827	1827	557
435	20231017	124700	175596505	1827	1827	1827	1827	6
436	20231017	124600	175585543	1827	1827	1827	1827	5
437	20231017	124500	175576408	1827	1827	1827	1827	5
438	20231017	124400	175567273	1827	1827	1827	1818	7
439	20231017	124300	175554502	1827	1827	1827	1827	6
440	20231017	124200	175543540	1827	1827	1827	1827	6
441	20231017	124100	175532578	1827	1827	1827	1818	354
442	20231017	124000	174888970	1827	1827	1827	1827	6
443	20231017	123900	174878008	1827	1827	1827	1827	5
444	20231017	123800	174868873	1827	1826	1827	1818	4273
445	20231017	123700	167088174	1826	1823	1826	1823	34
446	20231017	123600	167026174	1826	1823	1826	1823	101
447	20231017	123500	166841894	1826	1824	1826	1823	665
448	20231017	123400	165628933	1824	1822	1824	1822	5
449	20231017	123300	165619815	1824	1824	1824	1824	6
450	20231017	123200	165608871	1824	1822	1824	1822	54
451	20231017	123100	165510423	1824	1823	1824	1822	60
452	20231017	123000	165401046	1823	1824	1824	1822	593
453	20231017	122900	164319517	1825	1825	1825	1824	20
454	20231017	122800	164283030	1825	1825	1825	1825	9
455	20231017	122700	164266605	1825	1823	1825	1823	318
456	20231017	122600	163686881	1825	1825	1825	1823	49
457	20231017	122500	163597542	1825	1825	1825	1825	6
458	20231017	122400	163586592	1825	1825	1825	1823	25
459	20231017	122300	163541007	1825	1823	1825	1823	67
460	20231017	122200	163418832	1823	1826	1826	1823	426
461	20231017	122100	162641386	1826	1825	1826	1825	33
462	20231017	122000	162581155	1826	1825	1826	1825	30
463	20231017	121900	162526389	1825	1825	1826	1825	342
464	20231017	121800	161901935	1826	1825	1826	1825	39
465	20231017	121700	161830757	1825	1825	1825	1825	5
466	20231017	121600	161821632	1825	1825	1825	1825	5
467	20231017	121500	161812507	1825	1825	1825	1825	6
468	20231017	121400	161801557	1826	1825	1826	1825	505
469	20231017	121300	160879927	1825	1825	1825	1825	6
470	20231017	121200	160868977	1825	1825	1825	1816	9
471	20231017	121100	160852597	1825	1825	1825	1825	6
472	20231017	121000	160841647	1825	1825	1825	1825	6
473	20231017	120900	160830697	1825	1818	1825	1818	205
474	20231017	120800	160457986	1818	1825	1825	1817	2035
475	20231017	120700	156758157	1825	1825	1825	1825	5
476	20231017	120600	156749032	1825	1820	1825	1818	1762
477	20231017	120500	153542231	1827	1827	1827	1827	5
478	20231017	120400	153533096	1829	1832	1834	1821	3086
479	20231017	120300	147889545	1834	1834	1834	1834	6
480	20231017	120200	147878541	1832	1837	1837	1832	1296
481	20231017	120100	145503404	1837	1835	1837	1835	8
482	20231017	120000	145488714	1837	1835	1837	1835	13
483	20231017	115900	145464847	1837	1832	1837	1832	84
484	20231017	115800	145310713	1835	1832	1835	1832	117
485	20231017	115700	145096138	1834	1834	1834	1834	4
486	20231017	115600	145088802	1834	1833	1834	1833	80
487	20231017	115500	144942159	1833	1832	1834	1832	38
488	20231017	115400	144872534	1834	1835	1835	1834	5
489	20231017	115300	144863363	1835	1835	1838	1835	546
490	20231017	115200	143861435	1835	1838	1838	1835	831
491	20231017	115100	142336257	1838	1839	1839	1835	16
492	20231017	115000	142306876	1839	1839	1839	1839	30
493	20231017	114900	142251706	1840	1840	1840	1839	276
494	20231017	114800	141743886	1840	1839	1840	1839	68
495	20231017	114700	141618831	1836	1835	1839	1835	8
496	20231017	114600	141604142	1839	1839	1839	1839	5
497	20231017	114500	141594947	1840	1839	1840	1838	50
498	20231017	114400	141503003	1840	1839	1840	1839	506
499	20231017	114300	140571965	1840	1841	1841	1839	5
500	20231017	114200	140562763	1841	1841	1841	1836	16
501	20231017	114100	140533362	1841	1839	1841	1839	6
502	20231017	114000	140522318	1839	1839	1839	1839	5
503	20231017	113900	140513123	1839	1839	1839	1839	5
504	20231017	113800	140503928	1839	1841	1841	1839	6
505	20231017	113700	140492888	1841	1841	1841	1841	5
506	20231017	113600	140483683	1841	1841	1841	1841	7
507	20231017	113500	140470796	1841	1841	1841	1841	4
508	20231017	113400	140463432	1842	1841	1843	1841	853
509	20231017	113300	138892302	1841	1839	1841	1839	162
510	20231017	113200	138594378	1839	1839	1839	1839	4
511	20231017	113100	138587022	1839	1836	1840	1836	276
512	20231017	113000	138079893	1836	1833	1837	1829	687
513	20231017	112900	136818623	1833	1831	1833	1830	1034
514	20231017	112800	134925355	1831	1831	1831	1831	5
515	20231017	112700	134916200	1831	1826	1831	1826	205
516	20231017	112600	134541845	1832	1827	1832	1827	182
517	20231017	112500	134209155	1827	1827	1827	1827	6
518	20231017	112400	134198193	1827	1827	1828	1826	165
519	20231017	112300	133896698	1828	1832	1832	1827	1403
520	20231017	112200	131331990	1832	1832	1832	1829	80
521	20231017	112100	131185655	1832	1830	1832	1830	551
522	20231017	112000	130177315	1832	1833	1833	1832	496
523	20231017	111900	129268641	1832	1837	1837	1832	326
524	20231017	111800	128671081	1838	1838	1838	1838	34
525	20231017	111700	128608589	1838	1839	1839	1838	14
526	20231017	111600	128582845	1839	1840	1840	1837	655
527	20231017	111500	127379455	1840	1840	1840	1840	35
528	20231017	111400	127315055	1840	1840	1840	1840	6
529	20231017	111300	127304015	1840	1840	1840	1839	137
530	20231017	111200	127051936	1841	1841	1842	1841	1511
531	20231017	111100	124270180	1842	1839	1842	1839	1277
532	20231017	111000	121920460	1839	1839	1839	1837	24
533	20231017	110900	121876364	1839	1840	1840	1837	18
534	20231017	110800	121843283	1840	1840	1840	1837	105
535	20231017	110700	121650383	1840	1841	1841	1840	6
536	20231017	110600	121639340	1841	1842	1842	1841	5
537	20231017	110500	121630132	1842	1840	1842	1840	307
538	20231017	110400	121064983	1840	1835	1840	1835	1185
539	20231017	110300	118887760	1836	1835	1836	1835	14
540	20231017	110200	118862065	1836	1835	1836	1835	11
541	20231017	110100	118841878	1835	1835	1835	1835	9
542	20231017	110000	118825363	1834	1833	1834	1833	5
543	20231017	105900	118816197	1833	1833	1833	1833	5
544	20231017	105800	118807032	1833	1833	1833	1832	5
545	20231017	105700	118797868	1834	1833	1834	1833	6
546	20231017	105600	118786867	1834	1833	1834	1832	32
547	20231017	105500	118728192	1833	1832	1833	1832	6
548	20231017	105400	118717198	1832	1832	1832	1832	6
549	20231017	105300	118706206	1832	1832	1832	1832	8
550	20231017	105200	118691550	1832	1832	1832	1832	6
551	20231017	105100	118680558	1832	1833	1833	1832	5
552	20231017	105000	118671395	1833	1828	1833	1828	20
553	20231017	104900	118634820	1828	1833	1833	1828	388
554	20231017	104800	117925445	1833	1833	1833	1833	4
555	20231017	104700	117918113	1834	1834	1834	1829	102
556	20231017	104600	117731525	1834	1834	1834	1830	287
557	20231017	104500	117206287	1835	1834	1835	1834	25
558	20231017	104400	117160427	1834	1834	1834	1834	5
559	20231017	104300	117151257	1834	1834	1834	1831	12
560	20231017	104200	117129270	1834	1834	1834	1834	6
561	20231017	104100	117118266	1834	1834	1834	1831	30
562	20231017	104000	117063318	1834	1835	1835	1831	39
563	20231017	103900	116991895	1836	1834	1837	1834	443
564	20231017	103800	116179121	1834	1834	1834	1834	5
565	20231017	103700	116169951	1834	1834	1834	1834	5
566	20231017	103600	116160781	1834	1834	1834	1829	93
567	20231017	103500	115990654	1834	1829	1836	1829	33
568	20231017	103400	115930268	1836	1837	1837	1828	301
569	20231017	103300	115379054	1842	1843	1843	1839	309
570	20231017	103200	114810670	1843	1843	1843	1843	8
571	20231017	103100	114795926	1840	1839	1840	1839	192
572	20231017	103000	114442770	1839	1837	1839	1837	1071
573	20231017	102900	112475332	1837	1835	1837	1835	3203
574	20231017	102800	106597823	1835	1832	1835	1832	111
575	20231017	102700	106394465	1835	1832	1835	1832	3001
576	20231017	102600	100890437	1832	1832	1832	1832	382
577	20231017	102500	100190613	1833	1833	1833	1833	0
578	20231017	102400	100190613	1833	1833	1833	1833	0
579	20231017	102300	100190613	1833	1830	1834	1830	543
580	20231017	102200	99194937	1830	1830	1830	1830	3
581	20231017	102100	99189447	1830	1830	1830	1830	102
582	20231017	102000	99002787	1829	1823	1829	1823	2275
583	20231017	101900	94847266	1820	1819	1820	1819	4
584	20231017	101800	94839989	1820	1820	1820	1820	86
585	20231017	101700	94683469	1826	1820	1826	1820	1118
586	20231017	101600	92648001	1828	1828	1828	1828	39
587	20231017	101500	92576709	1820	1821	1821	1820	1000
588	20231017	101400	90755765	1820	1823	1823	1820	779
589	20231017	101300	89336116	1823	1825	1825	1823	500
590	20231017	101200	88424276	1829	1829	1829	1829	10
591	20231017	101100	88405986	1830	1830	1830	1830	5
592	20231017	101000	88396836	1831	1831	1831	1831	985
593	20231017	100900	86593301	1831	1830	1831	1830	48
594	20231017	100800	86505446	1831	1831	1831	1831	0
595	20231017	100700	86505446	1831	1831	1831	1831	4
596	20231017	100600	86498122	1834	1834	1834	1834	2
597	20231017	100500	86494454	1835	1827	1835	1827	500
598	20231017	100400	85579388	1826	1826	1826	1826	0
599	20231017	100300	85579388	1826	1826	1826	1826	0
600	20231017	100200	85579388	1826	1826	1826	1826	51
601	20231017	100100	85486262	1828	1832	1832	1828	407
602	20231017	100000	84741208	1833	1834	1834	1833	107
603	20231017	095900	84545026	1835	1836	1836	1835	67
604	20231017	095800	84422031	1835	1835	1835	1835	0
605	20231017	095700	84422031	1835	1835	1837	1835	121
606	20231017	095600	84199974	1835	1840	1840	1835	1210
607	20231017	095500	81974283	1840	1840	1840	1840	50
608	20231017	095400	81882283	1840	1840	1841	1840	640
609	20231017	095300	80704583	1840	1841	1841	1840	71
610	20231017	095200	80573918	1842	1842	1842	1842	0
611	20231017	095100	80573918	1842	1845	1845	1842	2699
612	20231017	095000	75596163	1845	1846	1846	1845	286
613	20231017	094900	75068484	1846	1845	1846	1845	420
614	20231017	094800	74293564	1845	1846	1846	1845	2463
615	20231017	094700	69748934	1847	1847	1847	1847	50
616	20231017	094600	69656584	1848	1848	1848	1848	0
617	20231017	094500	69656584	1848	1848	1848	1848	116
618	20231017	094400	69442216	1849	1849	1849	1849	0
619	20231017	094300	69442216	1849	1849	1849	1849	0
620	20231017	094200	69442216	1849	1849	1849	1849	0
621	20231017	094100	69442216	1849	1849	1849	1849	547
622	20231017	094000	68430813	1851	1851	1851	1851	0
623	20231017	093900	68430813	1851	1849	1851	1849	41
624	20231017	093800	68354937	1851	1850	1851	1850	24
625	20231017	093700	68310524	1850	1843	1850	1842	2998
626	20231017	093600	62775187	1842	1839	1842	1835	489
627	20231017	093500	61875558	1840	1844	1844	1840	886
628	20231017	093400	60244750	1844	1844	1844	1844	177
629	20231017	093300	59918362	1845	1845	1845	1845	469
630	20231017	093200	59053057	1845	1836	1846	1836	135
631	20231017	093100	58804247	1846	1845	1846	1845	35
632	20231017	093000	58739651	1836	1840	1845	1836	2922
633	20231017	092900	53355934	1839	1838	1839	1838	873
634	20231017	092800	51751347	1844	1843	1844	1843	502
635	20231017	092700	50826037	1844	1832	1844	1831	6848
636	20231017	092600	38231205	1832	1831	1832	1831	363
637	20231017	092500	37566427	1828	1826	1828	1826	1037
638	20231017	092400	35672025	1828	1823	1833	1823	5379
639	20231017	092300	25830293	1824	1813	1824	1813	738
640	20231017	092200	24489224	1813	1814	1814	1803	1346
641	20231017	092100	22053140	1810	1818	1818	1810	1709
642	20231017	092000	18955884	1824	1824	1824	1824	0
643	20231017	091900	18955884	1824	1825	1830	1824	2002
644	20231017	091800	15295044	1830	1829	1830	1818	2898
645	20231017	091700	9995532	1829	1818	1829	1818	1018
646	20231017	091600	8141007	1817	1811	1817	1811	196
647	20231017	091500	7785002	1810	1808	1810	1808	27
648	20231017	091400	7736183	1807	1805	1807	1805	78
649	20231017	091300	7595300	1803	1803	1803	1803	0
650	20231017	091200	7595300	1803	1803	1803	1803	0
651	20231017	091100	7595300	1803	1804	1808	1803	411
652	20231017	091000	6854098	1804	1802	1804	1795	200
653	20231017	090900	6494056	1801	1801	1801	1801	11
654	20231017	090800	6474245	1801	1801	1801	1801	0
655	20231017	090700	6474245	1801	1801	1801	1801	10
656	20231017	090600	6456235	1803	1790	1803	1790	289
657	20231017	090500	5937742	1791	1791	1791	1791	40
658	20231017	090400	5866102	1814	1795	1814	1795	1003
659	20231017	090300	4065660	1795	1795	1795	1795	30
660	20231017	090200	4011810	1795	1795	1795	1795	0
661	20231017	090100	4011810	1795	1795	1795	1795	0
662	20231017	090000	4011810	1795	1830	1830	1795	2195