KissMeData/307280/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204100	114674364	1681	1681	1681	1681	4580
3	20231018	204000	114674364	1681	1681	1681	1681	0
4	20231018	203900	114674364	1681	1681	1681	1681	0
5	20231018	203800	114674364	1681	1681	1681	1681	0
6	20231018	203700	114674364	1681	1681	1681	1681	0
7	20231018	203600	114674364	1681	1681	1681	1681	0
8	20231018	203500	114674364	1681	1681	1681	1681	0
9	20231018	203400	114674364	1681	1681	1681	1681	0
10	20231018	203300	114674364	1681	1681	1681	1681	0
11	20231018	203200	114674364	1681	1681	1681	1681	0
12	20231018	203100	114674364	1681	1681	1681	1681	0
13	20231018	203000	114674364	1681	1681	1681	1681	0
14	20231018	202900	114674364	1681	1681	1681	1681	0
15	20231018	202800	114674364	1681	1681	1681	1681	0
16	20231018	202700	114674364	1681	1681	1681	1681	0
17	20231018	202600	114674364	1681	1681	1681	1681	0
18	20231018	202500	114674364	1681	1681	1681	1681	0
19	20231018	202400	114674364	1681	1681	1681	1681	0
20	20231018	202300	114674364	1681	1681	1681	1681	0
21	20231018	202200	114674364	1681	1681	1681	1681	0
22	20231018	202100	114674364	1681	1681	1681	1681	0
23	20231018	202000	114674364	1681	1681	1681	1681	0
24	20231018	201900	114674364	1681	1681	1681	1681	0
25	20231018	201800	114674364	1681	1681	1681	1681	0
26	20231018	201700	114674364	1681	1681	1681	1681	0
27	20231018	201600	114674364	1681	1681	1681	1681	0
28	20231018	201500	114674364	1681	1681	1681	1681	0
29	20231018	201400	114674364	1681	1681	1681	1681	0
30	20231018	201300	114674364	1681	1681	1681	1681	0
31	20231018	201200	114674364	1681	1681	1681	1681	0
32	20231018	201100	114674364	1681	1681	1681	1681	4580
33	20231018	201000	114674364	1681	1681	1681	1681	0
34	20231018	200900	114674364	1681	1681	1681	1681	0
35	20231018	200800	114674364	1681	1681	1681	1681	0
36	20231018	200700	114674364	1681	1681	1681	1681	0
37	20231018	200600	114674364	1681	1681	1681	1681	0
38	20231018	200500	114674364	1681	1681	1681	1681	0
39	20231018	200400	114674364	1681	1681	1681	1681	0
40	20231018	200300	114674364	1681	1681	1681	1681	0
41	20231018	200200	114674364	1681	1681	1681	1681	0
42	20231018	200100	114674364	1681	1681	1681	1681	0
43	20231018	200000	114674364	1681	1681	1681	1681	0
44	20231018	195900	114674364	1681	1681	1681	1681	0
45	20231018	195800	114674364	1681	1681	1681	1681	0
46	20231018	195700	114674364	1681	1681	1681	1681	0
47	20231018	195600	114674364	1681	1681	1681	1681	0
48	20231018	195500	114674364	1681	1681	1681	1681	0
49	20231018	195400	114674364	1681	1681	1681	1681	0
50	20231018	195300	114674364	1681	1681	1681	1681	0
51	20231018	195200	114674364	1681	1681	1681	1681	0
52	20231018	195100	114674364	1681	1681	1681	1681	0
53	20231018	195000	114674364	1681	1681	1681	1681	0
54	20231018	194900	114674364	1681	1681	1681	1681	0
55	20231018	194800	114674364	1681	1681	1681	1681	0
56	20231018	194700	114674364	1681	1681	1681	1681	0
57	20231018	194600	114674364	1681	1681	1681	1681	0
58	20231018	194500	114674364	1681	1681	1681	1681	0
59	20231018	194400	114674364	1681	1681	1681	1681	0
60	20231018	194300	114674364	1681	1681	1681	1681	0
61	20231018	194200	114674364	1681	1681	1681	1681	0
62	20231018	194100	114674364	1681	1681	1681	1681	4580
63	20231018	194000	114674364	1681	1681	1681	1681	0
64	20231018	193900	114674364	1681	1681	1681	1681	0
65	20231018	193800	114674364	1681	1681	1681	1681	0
66	20231018	193700	114674364	1681	1681	1681	1681	0
67	20231018	193600	114674364	1681	1681	1681	1681	0
68	20231018	193500	114674364	1681	1681	1681	1681	0
69	20231018	193400	114674364	1681	1681	1681	1681	0
70	20231018	193300	114674364	1681	1681	1681	1681	0
71	20231018	193200	114674364	1681	1681	1681	1681	0
72	20231018	193100	114674364	1681	1681	1681	1681	0
73	20231018	193000	114674364	1681	1681	1681	1681	0
74	20231018	192900	114674364	1681	1681	1681	1681	0
75	20231018	192800	114674364	1681	1681	1681	1681	0
76	20231018	192700	114674364	1681	1681	1681	1681	0
77	20231018	192600	114674364	1681	1681	1681	1681	0
78	20231018	192500	114674364	1681	1681	1681	1681	0
79	20231018	192400	114674364	1681	1681	1681	1681	0
80	20231018	192300	114674364	1681	1681	1681	1681	0
81	20231018	192200	114674364	1681	1681	1681	1681	0
82	20231018	192100	114674364	1681	1681	1681	1681	0
83	20231018	192000	114674364	1681	1681	1681	1681	0
84	20231018	191900	114674364	1681	1681	1681	1681	0
85	20231018	191800	114674364	1681	1681	1681	1681	0
86	20231018	191700	114674364	1681	1681	1681	1681	0
87	20231018	191600	114674364	1681	1681	1681	1681	0
88	20231018	191500	114674364	1681	1681	1681	1681	0
89	20231018	191400	114674364	1681	1681	1681	1681	0
90	20231018	191300	114674364	1681	1681	1681	1681	0
91	20231018	191200	114674364	1681	1681	1681	1681	0
92	20231018	191100	114674364	1681	1681	1681	1681	4580
93	20231018	191000	114674364	1681	1681	1681	1681	0
94	20231018	190900	114674364	1681	1681	1681	1681	0
95	20231018	190800	114674364	1681	1681	1681	1681	0
96	20231018	190700	114674364	1681	1681	1681	1681	0
97	20231018	190600	114674364	1681	1681	1681	1681	0
98	20231018	190500	114674364	1681	1681	1681	1681	0
99	20231018	190400	114674364	1681	1681	1681	1681	0
100	20231018	190300	114674364	1681	1681	1681	1681	0
101	20231018	190200	114674364	1681	1681	1681	1681	0
102	20231018	190100	114674364	1681	1681	1681	1681	0
103	20231018	190000	114674364	1681	1681	1681	1681	0
104	20231018	185900	114674364	1681	1681	1681	1681	0
105	20231018	185800	114674364	1681	1681	1681	1681	0
106	20231018	185700	114674364	1681	1681	1681	1681	0
107	20231018	185600	114674364	1681	1681	1681	1681	0
108	20231018	185500	114674364	1681	1681	1681	1681	0
109	20231018	185400	114674364	1681	1681	1681	1681	0
110	20231018	185300	114674364	1681	1681	1681	1681	0
111	20231018	185200	114674364	1681	1681	1681	1681	0
112	20231018	185100	114674364	1681	1681	1681	1681	0
113	20231018	185000	114674364	1681	1681	1681	1681	0
114	20231018	184900	114674364	1681	1681	1681	1681	0
115	20231018	184800	114674364	1681	1681	1681	1681	0
116	20231018	184700	114674364	1681	1681	1681	1681	0
117	20231018	184600	114674364	1681	1681	1681	1681	0
118	20231018	184500	114674364	1681	1681	1681	1681	0
119	20231018	184400	114674364	1681	1681	1681	1681	0
120	20231018	184300	114674364	1681	1681	1681	1681	0
121	20231018	184200	114674364	1681	1681	1681	1681	0
122	20231018	184100	114674364	1681	1681	1681	1681	4580
123	20231018	184000	114674364	1681	1681	1681	1681	0
124	20231018	183900	114674364	1681	1681	1681	1681	0
125	20231018	183800	114674364	1681	1681	1681	1681	0
126	20231018	183700	114674364	1681	1681	1681	1681	0
127	20231018	183600	114674364	1681	1681	1681	1681	0
128	20231018	183500	114674364	1681	1681	1681	1681	0
129	20231018	183400	114674364	1681	1681	1681	1681	0
130	20231018	183300	114674364	1681	1681	1681	1681	0
131	20231018	183200	114674364	1681	1681	1681	1681	0
132	20231018	183100	114674364	1681	1681	1681	1681	0
133	20231018	183000	114674364	1681	1681	1681	1681	0
134	20231018	182900	114674364	1681	1681	1681	1681	0
135	20231018	182800	114674364	1681	1681	1681	1681	0
136	20231018	182700	114674364	1681	1681	1681	1681	0
137	20231018	182600	114674364	1681	1681	1681	1681	0
138	20231018	182500	114674364	1681	1681	1681	1681	0
139	20231018	182400	114674364	1681	1681	1681	1681	0
140	20231018	182300	114674364	1681	1681	1681	1681	0
141	20231018	182200	114674364	1681	1681	1681	1681	0
142	20231018	182100	114674364	1681	1681	1681	1681	0
143	20231018	182000	114674364	1681	1681	1681	1681	0
144	20231018	181900	114674364	1681	1681	1681	1681	0
145	20231018	181800	114674364	1681	1681	1681	1681	0
146	20231018	181700	114674364	1681	1681	1681	1681	0
147	20231018	181600	114674364	1681	1681	1681	1681	0
148	20231018	181500	114674364	1681	1681	1681	1681	0
149	20231018	181400	114674364	1681	1681	1681	1681	0
150	20231018	181300	114674364	1681	1681	1681	1681	0
151	20231018	181200	114674364	1681	1681	1681	1681	0
152	20231018	181100	114674364	1681	1681	1681	1681	4580
153	20231018	181000	114674364	1681	1681	1681	1681	0
154	20231018	180900	114674364	1681	1681	1681	1681	0
155	20231018	180800	114674364	1681	1681	1681	1681	0
156	20231018	180700	114674364	1681	1681	1681	1681	0
157	20231018	180600	114674364	1681	1681	1681	1681	0
158	20231018	180500	114674364	1681	1681	1681	1681	0
159	20231018	180400	114674364	1681	1681	1681	1681	0
160	20231018	180300	114674364	1681	1681	1681	1681	0
161	20231018	180200	114674364	1681	1681	1681	1681	0
162	20231018	180100	114674364	1681	1681	1681	1681	0
163	20231018	180000	114674364	1681	1681	1681	1681	0
164	20231018	175900	114674364	1681	1681	1681	1681	0
165	20231018	175800	114674364	1681	1681	1681	1681	0
166	20231018	175700	114674364	1681	1681	1681	1681	0
167	20231018	175600	114674364	1681	1681	1681	1681	0
168	20231018	175500	114674364	1681	1681	1681	1681	0
169	20231018	175400	114674364	1681	1681	1681	1681	0
170	20231018	175300	114674364	1681	1681	1681	1681	0
171	20231018	175200	114674364	1681	1681	1681	1681	0
172	20231018	175100	114674364	1681	1681	1681	1681	0
173	20231018	175000	114674364	1681	1681	1681	1681	0
174	20231018	174900	114674364	1681	1681	1681	1681	0
175	20231018	174800	114674364	1681	1681	1681	1681	0
176	20231018	174700	114674364	1681	1681	1681	1681	0
177	20231018	174600	114674364	1681	1681	1681	1681	0
178	20231018	174500	114674364	1681	1681	1681	1681	0
179	20231018	174400	114674364	1681	1681	1681	1681	0
180	20231018	174300	114674364	1681	1681	1681	1681	0
181	20231018	174200	114674364	1681	1681	1681	1681	0
182	20231018	174100	114674364	1681	1681	1681	1681	4580
183	20231018	174000	114674364	1681	1681	1681	1681	0
184	20231018	173900	114674364	1681	1681	1681	1681	0
185	20231018	173800	114674364	1681	1681	1681	1681	0
186	20231018	173700	114674364	1681	1681	1681	1681	0
187	20231018	173600	114674364	1681	1681	1681	1681	0
188	20231018	173500	114674364	1681	1681	1681	1681	0
189	20231018	173400	114674364	1681	1681	1681	1681	0
190	20231018	173300	114674364	1681	1681	1681	1681	0
191	20231018	173200	114674364	1681	1681	1681	1681	0
192	20231018	173100	114674364	1681	1681	1681	1681	0
193	20231018	173000	114674364	1681	1681	1681	1681	0
194	20231018	172900	114674364	1681	1681	1681	1681	0
195	20231018	172800	114674364	1681	1681	1681	1681	0
196	20231018	172700	114674364	1681	1681	1681	1681	0
197	20231018	172600	114674364	1681	1681	1681	1681	0
198	20231018	172500	114674364	1681	1681	1681	1681	0
199	20231018	172400	114674364	1681	1681	1681	1681	0
200	20231018	172300	114674364	1681	1681	1681	1681	0
201	20231018	172200	114674364	1681	1681	1681	1681	0
202	20231018	172100	114674364	1681	1681	1681	1681	0
203	20231018	172000	114674364	1681	1681	1681	1681	0
204	20231018	171900	114674364	1681	1681	1681	1681	0
205	20231018	171800	114674364	1681	1681	1681	1681	0
206	20231018	171700	114674364	1681	1681	1681	1681	0
207	20231018	171600	114674364	1681	1681	1681	1681	0
208	20231018	171500	114674364	1681	1681	1681	1681	0
209	20231018	171400	114674364	1681	1681	1681	1681	0
210	20231018	171300	114674364	1681	1681	1681	1681	0
211	20231018	171200	114674364	1681	1681	1681	1681	0
212	20231018	171100	114674364	1681	1681	1681	1681	4580
213	20231018	171000	114674364	1681	1681	1681	1681	0
214	20231018	170900	114674364	1681	1681	1681	1681	0
215	20231018	170800	114674364	1681	1681	1681	1681	0
216	20231018	170700	114674364	1681	1681	1681	1681	0
217	20231018	170600	114674364	1681	1681	1681	1681	0
218	20231018	170500	114674364	1681	1681	1681	1681	0
219	20231018	170400	114674364	1681	1681	1681	1681	0
220	20231018	170300	114674364	1681	1681	1681	1681	0
221	20231018	170200	114674364	1681	1681	1681	1681	0
222	20231018	170100	114674364	1681	1681	1681	1681	0
223	20231018	170000	114674364	1681	1681	1681	1681	0
224	20231018	165900	114674364	1681	1681	1681	1681	0
225	20231018	165800	114674364	1681	1681	1681	1681	0
226	20231018	165700	114674364	1681	1681	1681	1681	0
227	20231018	165600	114674364	1681	1681	1681	1681	0
228	20231018	165500	114674364	1681	1681	1681	1681	0
229	20231018	165400	114674364	1681	1681	1681	1681	0
230	20231018	165300	114674364	1681	1681	1681	1681	0
231	20231018	165200	114674364	1681	1681	1681	1681	0
232	20231018	165100	114674364	1681	1681	1681	1681	0
233	20231018	165000	114674364	1681	1681	1681	1681	0
234	20231018	164900	114674364	1681	1681	1681	1681	0
235	20231018	164800	114674364	1681	1681	1681	1681	0
236	20231018	164700	114674364	1681	1681	1681	1681	0
237	20231018	164600	114674364	1681	1681	1681	1681	0
238	20231018	164500	114674364	1681	1681	1681	1681	0
239	20231018	164400	114674364	1681	1681	1681	1681	0
240	20231018	164300	114674364	1681	1681	1681	1681	0
241	20231018	164200	114674364	1681	1681	1681	1681	0
242	20231018	164100	114674364	1681	1681	1681	1681	4580
243	20231018	164000	114674364	1681	1681	1681	1681	0
244	20231018	163900	114674364	1681	1681	1681	1681	0
245	20231018	163800	114674364	1681	1681	1681	1681	0
246	20231018	163700	114674364	1681	1681	1681	1681	0
247	20231018	163600	114674364	1681	1681	1681	1681	0
248	20231018	163500	114674364	1681	1681	1681	1681	0
249	20231018	163400	114674364	1681	1681	1681	1681	0
250	20231018	163300	114674364	1681	1681	1681	1681	0
251	20231018	163200	114674364	1681	1681	1681	1681	0
252	20231018	163100	114674364	1681	1681	1681	1681	0
253	20231018	163000	114674364	1681	1681	1681	1681	0
254	20231018	162900	114674364	1681	1681	1681	1681	0
255	20231018	162800	114674364	1681	1681	1681	1681	0
256	20231018	162700	114674364	1681	1681	1681	1681	0
257	20231018	162600	114674364	1681	1681	1681	1681	0
258	20231018	162500	114674364	1681	1681	1681	1681	0
259	20231018	162400	114674364	1681	1681	1681	1681	0
260	20231018	162300	114674364	1681	1681	1681	1681	0
261	20231018	162200	114674364	1681	1681	1681	1681	0
262	20231018	162100	114674364	1681	1681	1681	1681	0
263	20231018	162000	114674364	1681	1681	1681	1681	0
264	20231018	161900	114674364	1681	1681	1681	1681	0
265	20231018	161800	114674364	1681	1681	1681	1681	0
266	20231018	161700	114674364	1681	1681	1681	1681	0
267	20231018	161600	114674364	1681	1681	1681	1681	0
268	20231018	161500	114674364	1681	1681	1681	1681	0
269	20231018	161400	114674364	1681	1681	1681	1681	0
270	20231018	161300	114674364	1681	1681	1681	1681	0
271	20231018	161200	114674364	1681	1681	1681	1681	0
272	20231018	161100	114674364	1681	1681	1681	1681	4580
273	20231018	161000	114674364	1681	1681	1681	1681	0
274	20231018	160900	114674364	1681	1681	1681	1681	0
275	20231018	160800	114674364	1681	1681	1681	1681	0
276	20231018	160700	114674364	1681	1681	1681	1681	0
277	20231018	160600	114674364	1681	1681	1681	1681	0
278	20231018	160500	114674364	1681	1681	1681	1681	0
279	20231018	160400	114674364	1681	1681	1681	1681	0
280	20231018	160300	114674364	1681	1681	1681	1681	0
281	20231018	160200	114674364	1681	1681	1681	1681	0
282	20231018	160100	114674364	1681	1681	1681	1681	0
283	20231018	160000	114674364	1681	1681	1681	1681	0
284	20231018	155900	114674364	1681	1681	1681	1681	0
285	20231018	155800	114674364	1681	1681	1681	1681	0
286	20231018	155700	114674364	1681	1681	1681	1681	0
287	20231018	155600	114674364	1681	1681	1681	1681	0
288	20231018	155500	114674364	1681	1681	1681	1681	0
289	20231018	155400	114674364	1681	1681	1681	1681	0
290	20231018	155300	114674364	1681	1681	1681	1681	0
291	20231018	155200	114674364	1681	1681	1681	1681	0
292	20231018	155100	114674364	1681	1681	1681	1681	0
293	20231018	155000	114674364	1681	1681	1681	1681	0
294	20231018	154900	114674364	1681	1681	1681	1681	0
295	20231018	154800	114674364	1681	1681	1681	1681	0
296	20231018	154700	114674364	1681	1681	1681	1681	0
297	20231018	154600	114674364	1681	1681	1681	1681	0
298	20231018	154500	114674364	1681	1681	1681	1681	0
299	20231018	154400	114674364	1681	1681	1681	1681	0
300	20231018	154300	114674364	1681	1681	1681	1681	0
301	20231018	154200	114674364	1681	1681	1681	1681	0
302	20231018	154100	114674364	1681	1681	1681	1681	4580
303	20231018	154000	114674364	1681	1681	1681	1681	0
304	20231018	153900	114674364	1681	1681	1681	1681	0
305	20231018	153800	114674364	1681	1681	1681	1681	0
306	20231018	153700	114674364	1681	1681	1681	1681	0
307	20231018	153600	114674364	1681	1681	1681	1681	0
308	20231018	153500	114674364	1681	1681	1681	1681	0
309	20231018	153400	114674364	1681	1681	1681	1681	0
310	20231018	153300	114674364	1681	1681	1681	1681	0
311	20231018	153200	114674364	1681	1681	1681	1681	0
312	20231018	153100	114674364	1681	1681	1681	1681	0
313	20231018	153000	114674364	1681	1681	1681	1681	4580
314	20231018	152900	106975384	1686	1686	1686	1686	0
315	20231018	152800	106975384	1686	1686	1686	1686	0
316	20231018	152700	106975384	1686	1686	1686	1686	0
317	20231018	152600	106975384	1686	1686	1686	1686	0
318	20231018	152500	106975384	1686	1686	1686	1686	0
319	20231018	152400	106975384	1686	1686	1686	1686	0
320	20231018	152300	106975384	1686	1686	1686	1686	0
321	20231018	152200	106975384	1686	1686	1686	1686	0
322	20231018	152100	106975384	1686	1686	1686	1686	0
323	20231018	152000	106975384	1686	1686	1686	1686	0
324	20231018	151900	106975384	1686	1683	1686	1683	121
325	20231018	151800	106771669	1685	1685	1685	1685	2
326	20231018	151700	106768299	1685	1684	1685	1683	1701
327	20231018	151600	103905394	1683	1684	1684	1683	354
328	20231018	151500	103309500	1688	1684	1688	1684	38
329	20231018	151400	103245504	1684	1686	1686	1684	100
330	20231018	151300	103077056	1688	1688	1688	1688	0
331	20231018	151200	103077056	1688	1688	1688	1688	11
332	20231018	151100	103058488	1685	1685	1685	1685	0
333	20231018	151000	103058488	1685	1685	1685	1685	0
334	20231018	150900	103058488	1685	1685	1685	1685	160
335	20231018	150800	102788888	1685	1685	1685	1685	340
336	20231018	150700	102215988	1689	1689	1689	1689	0
337	20231018	150600	102215988	1689	1689	1689	1689	100
338	20231018	150500	102047088	1689	1689	1689	1689	0
339	20231018	150400	102047088	1689	1689	1689	1689	120
340	20231018	150300	101844408	1689	1689	1689	1689	0
341	20231018	150200	101844408	1689	1689	1689	1689	0
342	20231018	150100	101844408	1689	1689	1689	1689	9
343	20231018	150000	101829207	1685	1685	1685	1685	0
344	20231018	145900	101829207	1685	1685	1685	1685	1
345	20231018	145800	101827522	1689	1689	1689	1689	0
346	20231018	145700	101827522	1689	1689	1689	1689	230
347	20231018	145600	101439052	1690	1690	1690	1690	0
348	20231018	145500	101439052	1690	1689	1690	1689	924
349	20231018	145400	99878236	1690	1690	1690	1690	1
350	20231018	145300	99876546	1686	1686	1686	1686	400
351	20231018	145200	99202146	1686	1690	1690	1686	101
352	20231018	145100	99031856	1692	1692	1692	1692	0
353	20231018	145000	99031856	1692	1692	1692	1692	0
354	20231018	144900	99031856	1692	1692	1692	1692	0
355	20231018	144800	99031856	1692	1692	1692	1692	0
356	20231018	144700	99031856	1692	1692	1692	1692	0
357	20231018	144600	99031856	1692	1692	1692	1692	0
358	20231018	144500	99031856	1692	1692	1692	1692	0
359	20231018	144400	99031856	1692	1692	1692	1692	0
360	20231018	144300	99031856	1692	1692	1692	1692	300
361	20231018	144200	98524256	1694	1694	1694	1694	0
362	20231018	144100	98524256	1694	1694	1694	1694	0
363	20231018	144000	98524256	1694	1694	1694	1694	0
364	20231018	143900	98524256	1694	1694	1694	1694	0
365	20231018	143800	98524256	1694	1694	1694	1694	2
366	20231018	143700	98520868	1694	1694	1694	1694	0
367	20231018	143600	98520868	1694	1694	1694	1694	0
368	20231018	143500	98520868	1694	1688	1694	1688	2
369	20231018	143400	98517486	1685	1685	1685	1685	0
370	20231018	143300	98517486	1685	1685	1685	1685	0
371	20231018	143200	98517486	1685	1685	1685	1685	200
372	20231018	143100	98180486	1696	1696	1696	1696	0
373	20231018	143000	98180486	1696	1696	1696	1696	0
374	20231018	142900	98180486	1696	1696	1696	1696	0
375	20231018	142800	98180486	1696	1696	1696	1696	0
376	20231018	142700	98180486	1696	1696	1696	1696	0
377	20231018	142600	98180486	1696	1696	1696	1696	0
378	20231018	142500	98180486	1696	1696	1696	1696	0
379	20231018	142400	98180486	1696	1696	1696	1696	11
380	20231018	142300	98161830	1684	1693	1693	1684	530
381	20231018	142200	97269128	1701	1701	1701	1701	0
382	20231018	142100	97269128	1701	1701	1701	1701	0
383	20231018	142000	97269128	1701	1701	1701	1701	0
384	20231018	141900	97269128	1701	1701	1701	1701	0
385	20231018	141800	97269128	1701	1701	1701	1701	0
386	20231018	141700	97269128	1701	1701	1701	1701	0
387	20231018	141600	97269128	1701	1701	1701	1701	0
388	20231018	141500	97269128	1701	1701	1701	1701	0
389	20231018	141400	97269128	1701	1701	1701	1701	1
390	20231018	141300	97267427	1683	1683	1683	1683	603
391	20231018	141200	96252578	1683	1683	1683	1683	0
392	20231018	141100	96252578	1683	1683	1683	1683	10
393	20231018	141000	96235748	1683	1683	1683	1683	1
394	20231018	140900	96234065	1683	1683	1683	1683	0
395	20231018	140800	96234065	1683	1683	1683	1683	809
396	20231018	140700	94872518	1681	1681	1681	1681	106
397	20231018	140600	94694332	1683	1682	1683	1682	30
398	20231018	140500	94643867	1681	1681	1681	1681	1
399	20231018	140400	94642186	1684	1684	1684	1684	0
400	20231018	140300	94642186	1684	1684	1684	1684	0
401	20231018	140200	94642186	1684	1684	1684	1684	0
402	20231018	140100	94642186	1684	1684	1684	1684	1995
403	20231018	140000	91282606	1690	1690	1690	1690	0
404	20231018	135900	91282606	1690	1690	1690	1690	0
405	20231018	135800	91282606	1690	1690	1690	1690	0
406	20231018	135700	91282606	1690	1690	1690	1690	0
407	20231018	135600	91282606	1690	1690	1690	1690	1
408	20231018	135500	91280916	1690	1690	1690	1690	0
409	20231018	135400	91280916	1690	1690	1690	1690	0
410	20231018	135300	91280916	1690	1690	1690	1690	0
411	20231018	135200	91280916	1690	1690	1690	1690	101
412	20231018	135100	91110226	1690	1690	1690	1690	0
413	20231018	135000	91110226	1690	1690	1690	1690	126
414	20231018	134900	90897286	1690	1690	1690	1690	0
415	20231018	134800	90897286	1690	1690	1690	1690	0
416	20231018	134700	90897286	1690	1690	1690	1690	0
417	20231018	134600	90897286	1690	1690	1690	1690	0
418	20231018	134500	90897286	1690	1678	1690	1678	2
419	20231018	134400	90893918	1692	1692	1692	1692	0
420	20231018	134300	90893918	1692	1692	1692	1692	1
421	20231018	134200	90892226	1692	1692	1692	1692	0
422	20231018	134100	90892226	1692	1692	1692	1692	1
423	20231018	134000	90890534	1677	1677	1677	1677	106
424	20231018	133900	90712772	1696	1696	1696	1696	0
425	20231018	133800	90712772	1696	1696	1696	1696	0
426	20231018	133700	90712772	1696	1696	1696	1696	0
427	20231018	133600	90712772	1696	1696	1696	1696	48
428	20231018	133500	90631364	1698	1698	1698	1698	0
429	20231018	133400	90631364	1698	1698	1698	1698	0
430	20231018	133300	90631364	1698	1677	1698	1677	5
431	20231018	133200	90622895	1698	1698	1698	1698	0
432	20231018	133100	90622895	1698	1698	1698	1698	15
433	20231018	133000	90597425	1698	1679	1698	1678	1050
434	20231018	132900	88832510	1700	1700	1700	1700	0
435	20231018	132800	88832510	1700	1679	1700	1679	6
436	20231018	132700	88822415	1676	1676	1676	1676	0
437	20231018	132600	88822415	1676	1676	1676	1676	0
438	20231018	132500	88822415	1676	1704	1704	1676	2548
439	20231018	132400	84532377	1687	1697	1697	1685	5508
440	20231018	132300	75207185	1698	1698	1698	1698	7
441	20231018	132200	75195299	1697	1697	1697	1697	405
442	20231018	132100	74508014	1698	1698	1698	1698	0
443	20231018	132000	74508014	1698	1697	1698	1697	448
444	20231018	131900	73747708	1706	1706	1706	1706	1
445	20231018	131800	73746002	1697	1706	1706	1697	3856
446	20231018	131700	67202361	1706	1706	1706	1706	11
447	20231018	131600	67183595	1697	1706	1706	1697	5794
448	20231018	131500	57349898	1706	1706	1706	1706	135
449	20231018	131400	57119588	1706	1706	1706	1706	0
450	20231018	131300	57119588	1706	1706	1706	1706	0
451	20231018	131200	57119588	1706	1706	1706	1706	0
452	20231018	131100	57119588	1706	1706	1706	1706	0
453	20231018	131000	57119588	1706	1706	1706	1706	0
454	20231018	130900	57119588	1706	1706	1706	1706	0
455	20231018	130800	57119588	1706	1706	1706	1706	0
456	20231018	130700	57119588	1706	1706	1706	1706	0
457	20231018	130600	57119588	1706	1706	1706	1706	0
458	20231018	130500	57119588	1706	1706	1706	1706	1
459	20231018	130400	57117882	1698	1700	1700	1698	1500
460	20231018	130300	54570442	1706	1706	1706	1706	0
461	20231018	130200	54570442	1706	1706	1706	1706	5
462	20231018	130100	54561912	1707	1707	1707	1707	0
463	20231018	130000	54561912	1707	1707	1707	1707	1
464	20231018	125900	54560205	1700	1701	1701	1700	2153
465	20231018	125800	50899585	1702	1702	1702	1702	2260
466	20231018	125700	47053065	1707	1707	1707	1707	0
467	20231018	125600	47053065	1707	1707	1707	1707	0
468	20231018	125500	47053065	1707	1707	1707	1707	0
469	20231018	125400	47053065	1707	1707	1707	1707	0
470	20231018	125300	47053065	1707	1707	1707	1707	0
471	20231018	125200	47053065	1707	1706	1707	1706	7
472	20231018	125100	47041119	1706	1706	1706	1706	0
473	20231018	125000	47041119	1706	1706	1706	1706	0
474	20231018	124900	47041119	1706	1706	1706	1706	0
475	20231018	124800	47041119	1706	1706	1706	1706	0
476	20231018	124700	47041119	1706	1706	1706	1706	0
477	20231018	124600	47041119	1706	1706	1707	1706	175
478	20231018	124500	46742468	1707	1707	1707	1707	0
479	20231018	124400	46742468	1707	1707	1707	1707	0
480	20231018	124300	46742468	1707	1707	1707	1707	0
481	20231018	124200	46742468	1707	1707	1707	1707	0
482	20231018	124100	46742468	1707	1707	1707	1707	0
483	20231018	124000	46742468	1707	1705	1707	1705	227
484	20231018	123900	46355299	1706	1706	1706	1706	0
485	20231018	123800	46355299	1706	1706	1706	1706	100
486	20231018	123700	46184699	1706	1706	1706	1706	100
487	20231018	123600	46014099	1708	1702	1708	1702	3
488	20231018	123500	46008987	1706	1706	1706	1706	0
489	20231018	123400	46008987	1706	1706	1706	1706	50
490	20231018	123300	45923687	1706	1706	1706	1706	0
491	20231018	123200	45923687	1706	1706	1706	1706	3
492	20231018	123100	45918569	1707	1707	1707	1707	0
493	20231018	123000	45918569	1707	1707	1707	1707	1
494	20231018	122900	45916862	1703	1703	1703	1703	10
495	20231018	122800	45899832	1709	1709	1709	1709	1
496	20231018	122700	45898123	1703	1705	1710	1703	1075
497	20231018	122600	44067359	1706	1706	1706	1706	0
498	20231018	122500	44067359	1706	1706	1706	1706	4
499	20231018	122400	44060535	1710	1710	1710	1710	0
500	20231018	122300	44060535	1710	1710	1710	1710	0
501	20231018	122200	44060535	1710	1710	1710	1710	0
502	20231018	122100	44060535	1710	1710	1710	1710	0
503	20231018	122000	44060535	1710	1710	1710	1710	0
504	20231018	121900	44060535	1710	1710	1710	1710	0
505	20231018	121800	44060535	1710	1710	1710	1710	0
506	20231018	121700	44060535	1710	1710	1710	1710	0
507	20231018	121600	44060535	1710	1710	1710	1710	0
508	20231018	121500	44060535	1710	1705	1710	1702	1518
509	20231018	121400	41474220	1704	1705	1705	1704	42
510	20231018	121300	41402640	1710	1710	1710	1710	0
511	20231018	121200	41402640	1710	1707	1710	1707	13
512	20231018	121100	41380446	1707	1707	1707	1707	0
513	20231018	121000	41380446	1707	1707	1707	1707	0
514	20231018	120900	41380446	1707	1707	1707	1707	0
515	20231018	120800	41380446	1707	1707	1707	1707	0
516	20231018	120700	41380446	1707	1707	1707	1707	0
517	20231018	120600	41380446	1707	1707	1707	1707	0
518	20231018	120500	41380446	1707	1707	1707	1707	137
519	20231018	120400	41146587	1707	1707	1707	1707	1
520	20231018	120300	41144880	1703	1703	1703	1703	0
521	20231018	120200	41144880	1703	1703	1703	1703	0
522	20231018	120100	41144880	1703	1703	1703	1703	1
523	20231018	120000	41143177	1704	1704	1704	1704	0
524	20231018	115900	41143177	1704	1705	1705	1704	1196
525	20231018	115800	39105093	1709	1709	1709	1709	0
526	20231018	115700	39105093	1709	1709	1709	1709	0
527	20231018	115600	39105093	1709	1709	1709	1709	0
528	20231018	115500	39105093	1709	1709	1709	1709	0
529	20231018	115400	39105093	1709	1709	1709	1709	0
530	20231018	115300	39105093	1709	1709	1709	1709	0
531	20231018	115200	39105093	1709	1709	1709	1709	0
532	20231018	115100	39105093	1709	1709	1709	1709	0
533	20231018	115000	39105093	1709	1709	1709	1709	0
534	20231018	114900	39105093	1709	1709	1709	1709	46
535	20231018	114800	39026479	1709	1709	1709	1709	0
536	20231018	114700	39026479	1709	1709	1709	1709	0
537	20231018	114600	39026479	1709	1709	1709	1709	0
538	20231018	114500	39026479	1709	1709	1709	1709	0
539	20231018	114400	39026479	1709	1709	1709	1709	0
540	20231018	114300	39026479	1709	1709	1709	1709	0
541	20231018	114200	39026479	1709	1709	1709	1709	24
542	20231018	114100	38985463	1709	1709	1709	1709	0
543	20231018	114000	38985463	1709	1709	1709	1709	0
544	20231018	113900	38985463	1709	1709	1709	1709	30
545	20231018	113800	38934193	1709	1709	1709	1709	0
546	20231018	113700	38934193	1709	1709	1709	1709	0
547	20231018	113600	38934193	1709	1709	1709	1709	0
548	20231018	113500	38934193	1709	1709	1709	1709	0
549	20231018	113400	38934193	1709	1709	1709	1709	0
550	20231018	113300	38934193	1709	1709	1709	1709	0
551	20231018	113200	38934193	1709	1709	1709	1709	200
552	20231018	113100	38592393	1709	1709	1709	1709	0
553	20231018	113000	38592393	1709	1709	1709	1709	141
554	20231018	112900	38351424	1707	1707	1707	1707	4262
555	20231018	112800	31076190	1710	1710	1710	1710	0
556	20231018	112700	31076190	1710	1710	1710	1710	0
557	20231018	112600	31076190	1710	1710	1710	1710	0
558	20231018	112500	31076190	1710	1710	1710	1710	0
559	20231018	112400	31076190	1710	1710	1710	1710	0
560	20231018	112300	31076190	1710	1707	1710	1707	239
561	20231018	112200	30668214	1709	1709	1709	1709	0
562	20231018	112100	30668214	1709	1709	1709	1709	0
563	20231018	112000	30668214	1709	1709	1709	1709	0
564	20231018	111900	30668214	1709	1709	1709	1709	0
565	20231018	111800	30668214	1709	1709	1709	1709	0
566	20231018	111700	30668214	1709	1709	1709	1709	0
567	20231018	111600	30668214	1709	1709	1709	1709	0
568	20231018	111500	30668214	1709	1709	1709	1709	1
569	20231018	111400	30666505	1709	1709	1709	1709	0
570	20231018	111300	30666505	1709	1709	1709	1709	1
571	20231018	111200	30664796	1710	1710	1710	1710	0
572	20231018	111100	30664796	1710	1710	1710	1710	0
573	20231018	111000	30664796	1710	1710	1710	1710	4
574	20231018	110900	30657956	1710	1707	1710	1707	1067
575	20231018	110800	28836016	1709	1709	1709	1709	0
576	20231018	110700	28836016	1709	1709	1709	1709	0
577	20231018	110600	28836016	1709	1709	1709	1709	0
578	20231018	110500	28836016	1709	1709	1709	1709	0
579	20231018	110400	28836016	1709	1709	1709	1709	0
580	20231018	110300	28836016	1709	1709	1709	1709	0
581	20231018	110200	28836016	1709	1709	1709	1709	0
582	20231018	110100	28836016	1709	1709	1709	1709	0
583	20231018	110000	28836016	1709	1709	1709	1709	2
584	20231018	105900	28832598	1710	1710	1710	1710	0
585	20231018	105800	28832598	1710	1710	1710	1710	0
586	20231018	105700	28832598	1710	1709	1710	1709	223
587	20231018	105600	28451338	1710	1709	1710	1709	71
588	20231018	105500	28329998	1710	1709	1710	1709	127
589	20231018	105400	28112898	1710	1709	1710	1709	10
590	20231018	105300	28095807	1704	1704	1704	1704	0
591	20231018	105200	28095807	1704	1704	1704	1704	11
592	20231018	105100	28077063	1703	1703	1703	1703	0
593	20231018	105000	28077063	1703	1703	1703	1703	0
594	20231018	104900	28077063	1703	1703	1703	1703	0
595	20231018	104800	28077063	1703	1703	1703	1703	0
596	20231018	104700	28077063	1703	1703	1703	1703	0
597	20231018	104600	28077063	1703	1703	1703	1703	0
598	20231018	104500	28077063	1703	1704	1704	1703	950
599	20231018	104400	26459212	1709	1709	1709	1709	0
600	20231018	104300	26459212	1709	1709	1709	1709	11
601	20231018	104200	26440413	1710	1710	1710	1710	0
602	20231018	104100	26440413	1710	1710	1710	1710	0
603	20231018	104000	26440413	1710	1709	1710	1709	11
604	20231018	103900	26421613	1710	1710	1710	1710	0
605	20231018	103800	26421613	1710	1708	1710	1708	4
606	20231018	103700	26414779	1703	1706	1706	1703	574
607	20231018	103600	25436943	1708	1708	1708	1708	0
608	20231018	103500	25436943	1708	1708	1708	1708	0
609	20231018	103400	25436943	1708	1708	1708	1708	0
610	20231018	103300	25436943	1708	1708	1708	1708	300
611	20231018	103200	24924543	1708	1708	1708	1708	100
612	20231018	103100	24753743	1705	1705	1705	1705	0
613	20231018	103000	24753743	1705	1708	1708	1705	107
614	20231018	102900	24571008	1708	1708	1708	1708	0
615	20231018	102800	24571008	1708	1708	1708	1708	0
616	20231018	102700	24571008	1708	1708	1708	1708	0
617	20231018	102600	24571008	1708	1708	1708	1708	0
618	20231018	102500	24571008	1708	1708	1708	1708	0
619	20231018	102400	24571008	1708	1708	1708	1708	0
620	20231018	102300	24571008	1708	1708	1708	1708	0
621	20231018	102200	24571008	1708	1708	1708	1708	0
622	20231018	102100	24571008	1708	1708	1708	1708	0
623	20231018	102000	24571008	1708	1708	1708	1708	127
624	20231018	101900	24354092	1706	1706	1706	1706	0
625	20231018	101800	24354092	1706	1706	1706	1706	0
626	20231018	101700	24354092	1706	1707	1707	1706	4
627	20231018	101600	24347266	1709	1709	1709	1709	0
628	20231018	101500	24347266	1709	1709	1709	1709	12
629	20231018	101400	24326758	1709	1709	1709	1709	0
630	20231018	101300	24326758	1709	1709	1709	1709	1
631	20231018	101200	24325049	1709	1709	1709	1709	0
632	20231018	101100	24325049	1709	1709	1709	1709	0
633	20231018	101000	24325049	1709	1709	1709	1709	0
634	20231018	100900	24325049	1709	1709	1709	1709	200
635	20231018	100800	23983249	1709	1709	1709	1709	4
636	20231018	100700	23976413	1705	1705	1705	1705	89
637	20231018	100600	23824668	1715	1715	1715	1715	0
638	20231018	100500	23824668	1715	1715	1715	1715	0
639	20231018	100400	23824668	1715	1715	1715	1715	0
640	20231018	100300	23824668	1715	1715	1715	1715	0
641	20231018	100200	23824668	1715	1705	1715	1705	12
642	20231018	100100	23804198	1714	1714	1714	1714	500
643	20231018	100000	22947198	1714	1714	1714	1714	0
644	20231018	095900	22947198	1714	1714	1714	1714	0
645	20231018	095800	22947198	1714	1714	1714	1714	100
646	20231018	095700	22775798	1705	1705	1705	1705	100
647	20231018	095600	22605298	1704	1704	1704	1704	0
648	20231018	095500	22605298	1704	1704	1704	1704	0
649	20231018	095400	22605298	1704	1704	1704	1704	0
650	20231018	095300	22605298	1704	1704	1704	1704	0
651	20231018	095200	22605298	1704	1704	1704	1704	0
652	20231018	095100	22605298	1704	1704	1704	1704	0
653	20231018	095000	22605298	1704	1704	1704	1704	0
654	20231018	094900	22605298	1704	1704	1704	1704	0
655	20231018	094800	22605298	1704	1704	1704	1704	1
656	20231018	094700	22603594	1703	1709	1709	1703	5000
657	20231018	094600	14082572	1713	1713	1713	1713	0
658	20231018	094500	14082572	1713	1713	1713	1713	127
659	20231018	094400	13865021	1708	1708	1708	1708	30
660	20231018	094300	13813781	1710	1710	1710	1710	3
661	20231018	094200	13808651	1710	1706	1710	1706	97
662	20231018	094100	13642943	1707	1707	1707	1707	40
663	20231018	094000	13574663	1709	1709	1709	1709	21
664	20231018	093900	13538774	1705	1706	1706	1705	3
665	20231018	093800	13533657	1709	1708	1709	1707	221
666	20231018	093700	13156288	1710	1708	1710	1707	501
667	20231018	093600	12299801	1707	1707	1707	1707	100
668	20231018	093500	12129101	1722	1722	1722	1722	0
669	20231018	093400	12129101	1722	1722	1722	1722	0
670	20231018	093300	12129101	1722	1722	1722	1722	0
671	20231018	093200	12129101	1722	1722	1722	1722	11
672	20231018	093100	12110159	1708	1706	1708	1706	643
673	20231018	093000	11012315	1709	1709	1709	1709	5
674	20231018	092900	11003770	1711	1711	1711	1711	0
675	20231018	092800	11003770	1711	1711	1711	1711	100
676	20231018	092700	10832670	1710	1708	1710	1708	200
677	20231018	092600	10490791	1726	1726	1726	1726	0
678	20231018	092500	10490791	1726	1726	1726	1726	0
679	20231018	092400	10490791	1726	1726	1726	1726	0
680	20231018	092300	10490791	1726	1726	1726	1726	0
681	20231018	092200	10490791	1726	1726	1726	1726	0
682	20231018	092100	10490791	1726	1726	1726	1726	0
683	20231018	092000	10490791	1726	1726	1726	1726	0
684	20231018	091900	10490791	1726	1702	1726	1702	4
685	20231018	091800	10483933	1707	1706	1745	1704	1113
686	20231018	091700	8573242	1707	1704	1707	1704	82
687	20231018	091600	8433420	1704	1704	1704	1704	38
688	20231018	091500	8368668	1704	1704	1704	1704	31
689	20231018	091400	8315844	1709	1709	1709	1709	34
690	20231018	091300	8257738	1701	1699	1701	1699	829
691	20231018	091200	6848247	1709	1703	1709	1703	100
692	20231018	091100	6677587	1710	1710	1710	1710	9
693	20231018	091000	6662197	1710	1708	1710	1707	560
694	20231018	090900	5705237	1711	1711	1711	1711	2
695	20231018	090800	5701815	1709	1701	1709	1699	550
696	20231018	090700	4764125	1700	1700	1700	1700	0
697	20231018	090600	4764125	1700	1700	1700	1700	40
698	20231018	090500	4696125	1699	1699	1699	1699	0
699	20231018	090400	4696125	1699	1697	1720	1697	13
700	20231018	090300	4673942	1695	1695	1695	1695	1
701	20231018	090200	4672247	1694	1702	1702	1694	925
702	20231018	090100	3101470	1705	1703	1705	1703	603
703	20231018	090000	2073358	1705	1719	1719	1705	1200