KissMeData/032790/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190500	98008234	1757	1757	1757	1757	91
3	20231017	190400	98008234	1757	1757	1757	1757	0
4	20231017	190300	98008234	1757	1757	1757	1757	0
5	20231017	190200	98008234	1757	1757	1757	1757	0
6	20231017	190100	98008234	1757	1757	1757	1757	0
7	20231017	190000	98008234	1757	1757	1757	1757	0
8	20231017	185900	98008234	1757	1757	1757	1757	0
9	20231017	185800	98008234	1757	1757	1757	1757	0
10	20231017	185700	98008234	1757	1757	1757	1757	0
11	20231017	185600	98008234	1757	1757	1757	1757	0
12	20231017	185500	98008234	1757	1757	1757	1757	0
13	20231017	185400	98008234	1757	1757	1757	1757	0
14	20231017	185300	98008234	1757	1757	1757	1757	0
15	20231017	185200	98008234	1757	1757	1757	1757	0
16	20231017	185100	98008234	1757	1757	1757	1757	0
17	20231017	185000	98008234	1757	1757	1757	1757	0
18	20231017	184900	98008234	1757	1757	1757	1757	0
19	20231017	184800	98008234	1757	1757	1757	1757	0
20	20231017	184700	98008234	1757	1757	1757	1757	0
21	20231017	184600	98008234	1757	1757	1757	1757	0
22	20231017	184500	98008234	1757	1757	1757	1757	0
23	20231017	184400	98008234	1757	1757	1757	1757	0
24	20231017	184300	98008234	1757	1757	1757	1757	0
25	20231017	184200	98008234	1757	1757	1757	1757	0
26	20231017	184100	98008234	1757	1757	1757	1757	0
27	20231017	184000	98008234	1757	1757	1757	1757	0
28	20231017	183900	98008234	1757	1757	1757	1757	0
29	20231017	183800	98008234	1757	1757	1757	1757	0
30	20231017	183700	98008234	1757	1757	1757	1757	0
31	20231017	183600	98008234	1757	1757	1757	1757	0
32	20231017	183500	98008234	1757	1757	1757	1757	91
33	20231017	183400	98008234	1757	1757	1757	1757	0
34	20231017	183300	98008234	1757	1757	1757	1757	0
35	20231017	183200	98008234	1757	1757	1757	1757	0
36	20231017	183100	98008234	1757	1757	1757	1757	0
37	20231017	183000	98008234	1757	1757	1757	1757	0
38	20231017	182900	98008234	1757	1757	1757	1757	0
39	20231017	182800	98008234	1757	1757	1757	1757	0
40	20231017	182700	98008234	1757	1757	1757	1757	0
41	20231017	182600	98008234	1757	1757	1757	1757	0
42	20231017	182500	98008234	1757	1757	1757	1757	0
43	20231017	182400	98008234	1757	1757	1757	1757	0
44	20231017	182300	98008234	1757	1757	1757	1757	0
45	20231017	182200	98008234	1757	1757	1757	1757	0
46	20231017	182100	98008234	1757	1757	1757	1757	0
47	20231017	182000	98008234	1757	1757	1757	1757	0
48	20231017	181900	98008234	1757	1757	1757	1757	0
49	20231017	181800	98008234	1757	1757	1757	1757	0
50	20231017	181700	98008234	1757	1757	1757	1757	0
51	20231017	181600	98008234	1757	1757	1757	1757	0
52	20231017	181500	98008234	1757	1757	1757	1757	0
53	20231017	181400	98008234	1757	1757	1757	1757	0
54	20231017	181300	98008234	1757	1757	1757	1757	0
55	20231017	181200	98008234	1757	1757	1757	1757	0
56	20231017	181100	98008234	1757	1757	1757	1757	0
57	20231017	181000	98008234	1757	1757	1757	1757	0
58	20231017	180900	98008234	1757	1757	1757	1757	0
59	20231017	180800	98008234	1757	1757	1757	1757	0
60	20231017	180700	98008234	1757	1757	1757	1757	0
61	20231017	180600	98008234	1757	1757	1757	1757	0
62	20231017	180500	98008234	1757	1757	1757	1757	91
63	20231017	180400	98008234	1757	1757	1757	1757	0
64	20231017	180300	98008234	1757	1757	1757	1757	0
65	20231017	180200	98008234	1757	1757	1757	1757	0
66	20231017	180100	98008234	1757	1757	1757	1757	0
67	20231017	180000	98008234	1757	1757	1757	1757	0
68	20231017	175900	98008234	1757	1757	1757	1757	0
69	20231017	175800	98008234	1757	1757	1757	1757	0
70	20231017	175700	98008234	1757	1757	1757	1757	0
71	20231017	175600	98008234	1757	1757	1757	1757	0
72	20231017	175500	98008234	1757	1757	1757	1757	0
73	20231017	175400	98008234	1757	1757	1757	1757	0
74	20231017	175300	98008234	1757	1757	1757	1757	0
75	20231017	175200	98008234	1757	1757	1757	1757	0
76	20231017	175100	98008234	1757	1757	1757	1757	0
77	20231017	175000	98008234	1757	1757	1757	1757	0
78	20231017	174900	98008234	1757	1757	1757	1757	0
79	20231017	174800	98008234	1757	1757	1757	1757	0
80	20231017	174700	98008234	1757	1757	1757	1757	0
81	20231017	174600	98008234	1757	1757	1757	1757	0
82	20231017	174500	98008234	1757	1757	1757	1757	0
83	20231017	174400	98008234	1757	1757	1757	1757	0
84	20231017	174300	98008234	1757	1757	1757	1757	0
85	20231017	174200	98008234	1757	1757	1757	1757	0
86	20231017	174100	98008234	1757	1757	1757	1757	0
87	20231017	174000	98008234	1757	1757	1757	1757	0
88	20231017	173900	98008234	1757	1757	1757	1757	0
89	20231017	173800	98008234	1757	1757	1757	1757	0
90	20231017	173700	98008234	1757	1757	1757	1757	0
91	20231017	173600	98008234	1757	1757	1757	1757	0
92	20231017	173500	98008234	1757	1757	1757	1757	91
93	20231017	173400	98008234	1757	1757	1757	1757	0
94	20231017	173300	98008234	1757	1757	1757	1757	0
95	20231017	173200	98008234	1757	1757	1757	1757	0
96	20231017	173100	98008234	1757	1757	1757	1757	0
97	20231017	173000	98008234	1757	1757	1757	1757	0
98	20231017	172900	98008234	1757	1757	1757	1757	0
99	20231017	172800	98008234	1757	1757	1757	1757	0
100	20231017	172700	98008234	1757	1757	1757	1757	0
101	20231017	172600	98008234	1757	1757	1757	1757	0
102	20231017	172500	98008234	1757	1757	1757	1757	0
103	20231017	172400	98008234	1757	1757	1757	1757	0
104	20231017	172300	98008234	1757	1757	1757	1757	0
105	20231017	172200	98008234	1757	1757	1757	1757	0
106	20231017	172100	98008234	1757	1757	1757	1757	0
107	20231017	172000	98008234	1757	1757	1757	1757	0
108	20231017	171900	98008234	1757	1757	1757	1757	0
109	20231017	171800	98008234	1757	1757	1757	1757	0
110	20231017	171700	98008234	1757	1757	1757	1757	0
111	20231017	171600	98008234	1757	1757	1757	1757	0
112	20231017	171500	98008234	1757	1757	1757	1757	0
113	20231017	171400	98008234	1757	1757	1757	1757	0
114	20231017	171300	98008234	1757	1757	1757	1757	0
115	20231017	171200	98008234	1757	1757	1757	1757	0
116	20231017	171100	98008234	1757	1757	1757	1757	0
117	20231017	171000	98008234	1757	1757	1757	1757	0
118	20231017	170900	98008234	1757	1757	1757	1757	0
119	20231017	170800	98008234	1757	1757	1757	1757	0
120	20231017	170700	98008234	1757	1757	1757	1757	0
121	20231017	170600	98008234	1757	1757	1757	1757	0
122	20231017	170500	98008234	1757	1757	1757	1757	91
123	20231017	170400	98008234	1757	1757	1757	1757	0
124	20231017	170300	98008234	1757	1757	1757	1757	0
125	20231017	170200	98008234	1757	1757	1757	1757	0
126	20231017	170100	98008234	1757	1757	1757	1757	0
127	20231017	170000	98008234	1757	1757	1757	1757	0
128	20231017	165900	98008234	1757	1757	1757	1757	0
129	20231017	165800	98008234	1757	1757	1757	1757	0
130	20231017	165700	98008234	1757	1757	1757	1757	0
131	20231017	165600	98008234	1757	1757	1757	1757	0
132	20231017	165500	98008234	1757	1757	1757	1757	0
133	20231017	165400	98008234	1757	1757	1757	1757	0
134	20231017	165300	98008234	1757	1757	1757	1757	0
135	20231017	165200	98008234	1757	1757	1757	1757	0
136	20231017	165100	98008234	1757	1757	1757	1757	0
137	20231017	165000	98008234	1757	1757	1757	1757	0
138	20231017	164900	98008234	1757	1757	1757	1757	0
139	20231017	164800	98008234	1757	1757	1757	1757	0
140	20231017	164700	98008234	1757	1757	1757	1757	0
141	20231017	164600	98008234	1757	1757	1757	1757	0
142	20231017	164500	98008234	1757	1757	1757	1757	0
143	20231017	164400	98008234	1757	1757	1757	1757	0
144	20231017	164300	98008234	1757	1757	1757	1757	0
145	20231017	164200	98008234	1757	1757	1757	1757	0
146	20231017	164100	98008234	1757	1757	1757	1757	0
147	20231017	164000	98008234	1757	1757	1757	1757	0
148	20231017	163900	98008234	1757	1757	1757	1757	0
149	20231017	163800	98008234	1757	1757	1757	1757	0
150	20231017	163700	98008234	1757	1757	1757	1757	0
151	20231017	163600	98008234	1757	1757	1757	1757	0
152	20231017	163500	98008234	1757	1757	1757	1757	91
153	20231017	163400	98008234	1757	1757	1757	1757	0
154	20231017	163300	98008234	1757	1757	1757	1757	0
155	20231017	163200	98008234	1757	1757	1757	1757	0
156	20231017	163100	98008234	1757	1757	1757	1757	0
157	20231017	163000	98008234	1757	1757	1757	1757	0
158	20231017	162900	98008234	1757	1757	1757	1757	0
159	20231017	162800	98008234	1757	1757	1757	1757	0
160	20231017	162700	98008234	1757	1757	1757	1757	0
161	20231017	162600	98008234	1757	1757	1757	1757	0
162	20231017	162500	98008234	1757	1757	1757	1757	0
163	20231017	162400	98008234	1757	1757	1757	1757	0
164	20231017	162300	98008234	1757	1757	1757	1757	0
165	20231017	162200	98008234	1757	1757	1757	1757	0
166	20231017	162100	98008234	1757	1757	1757	1757	0
167	20231017	162000	98008234	1757	1757	1757	1757	0
168	20231017	161900	98008234	1757	1757	1757	1757	0
169	20231017	161800	98008234	1757	1757	1757	1757	0
170	20231017	161700	98008234	1757	1757	1757	1757	0
171	20231017	161600	98008234	1757	1757	1757	1757	0
172	20231017	161500	98008234	1757	1757	1757	1757	0
173	20231017	161400	98008234	1757	1757	1757	1757	0
174	20231017	161300	98008234	1757	1757	1757	1757	0
175	20231017	161200	98008234	1757	1757	1757	1757	0
176	20231017	161100	98008234	1757	1757	1757	1757	0
177	20231017	161000	98008234	1757	1757	1757	1757	0
178	20231017	160900	98008234	1757	1757	1757	1757	0
179	20231017	160800	98008234	1757	1757	1757	1757	0
180	20231017	160700	98008234	1757	1757	1757	1757	0
181	20231017	160600	98008234	1757	1757	1757	1757	0
182	20231017	160500	98008234	1757	1757	1757	1757	91
183	20231017	160400	98008234	1757	1757	1757	1757	0
184	20231017	160300	98008234	1757	1757	1757	1757	0
185	20231017	160200	98008234	1757	1757	1757	1757	0
186	20231017	160100	98008234	1757	1757	1757	1757	0
187	20231017	160000	98008234	1757	1757	1757	1757	0
188	20231017	155900	98008234	1757	1757	1757	1757	0
189	20231017	155800	98008234	1757	1757	1757	1757	0
190	20231017	155700	98008234	1757	1757	1757	1757	0
191	20231017	155600	98008234	1757	1757	1757	1757	0
192	20231017	155500	98008234	1757	1757	1757	1757	0
193	20231017	155400	98008234	1757	1757	1757	1757	0
194	20231017	155300	98008234	1757	1757	1757	1757	0
195	20231017	155200	98008234	1757	1757	1757	1757	0
196	20231017	155100	98008234	1757	1757	1757	1757	0
197	20231017	155000	98008234	1757	1757	1757	1757	0
198	20231017	154900	98008234	1757	1757	1757	1757	0
199	20231017	154800	98008234	1757	1757	1757	1757	0
200	20231017	154700	98008234	1757	1757	1757	1757	0
201	20231017	154600	98008234	1757	1757	1757	1757	0
202	20231017	154500	98008234	1757	1757	1757	1757	0
203	20231017	154400	98008234	1757	1757	1757	1757	0
204	20231017	154300	98008234	1757	1757	1757	1757	0
205	20231017	154200	98008234	1757	1757	1757	1757	0
206	20231017	154100	98008234	1757	1757	1757	1757	0
207	20231017	154000	98008234	1757	1757	1757	1757	0
208	20231017	153900	98008234	1757	1757	1757	1757	0
209	20231017	153800	98008234	1757	1757	1757	1757	0
210	20231017	153700	98008234	1757	1757	1757	1757	0
211	20231017	153600	98008234	1757	1757	1757	1757	0
212	20231017	153500	98008234	1757	1757	1757	1757	91
213	20231017	153400	98008234	1757	1757	1757	1757	0
214	20231017	153300	98008234	1757	1757	1757	1757	0
215	20231017	153200	98008234	1757	1757	1757	1757	0
216	20231017	153100	98008234	1757	1757	1757	1757	0
217	20231017	153000	98008234	1757	1757	1757	1757	91
218	20231017	152900	97848347	1760	1760	1760	1760	0
219	20231017	152800	97848347	1760	1760	1760	1760	0
220	20231017	152700	97848347	1760	1760	1760	1760	0
221	20231017	152600	97848347	1760	1760	1760	1760	0
222	20231017	152500	97848347	1760	1760	1760	1760	0
223	20231017	152400	97848347	1760	1760	1760	1760	0
224	20231017	152300	97848347	1760	1760	1760	1760	0
225	20231017	152200	97848347	1760	1760	1760	1760	0
226	20231017	152100	97848347	1760	1760	1760	1760	0
227	20231017	152000	97848347	1760	1760	1760	1760	0
228	20231017	151900	97848347	1760	1760	1760	1760	0
229	20231017	151800	97848347	1760	1760	1760	1760	1200
230	20231017	151700	95736347	1755	1757	1757	1755	500
231	20231017	151600	94858839	1764	1762	1764	1762	4
232	20231017	151500	94851787	1763	1762	1763	1762	31
233	20231017	151400	94797137	1764	1764	1764	1764	4
234	20231017	151300	94790081	1765	1765	1765	1765	89
235	20231017	151200	94632996	1763	1763	1763	1763	1
236	20231017	151100	94631233	1764	1764	1764	1764	21
237	20231017	151000	94594189	1755	1755	1755	1755	0
238	20231017	150900	94594189	1755	1755	1755	1755	50
239	20231017	150800	94506439	1767	1767	1767	1767	0
240	20231017	150700	94506439	1767	1767	1767	1767	0
241	20231017	150600	94506439	1767	1767	1767	1767	0
242	20231017	150500	94506439	1767	1767	1767	1767	0
243	20231017	150400	94506439	1767	1767	1767	1767	0
244	20231017	150300	94506439	1767	1767	1767	1767	1
245	20231017	150200	94504672	1767	1767	1767	1767	0
246	20231017	150100	94504672	1767	1767	1767	1767	0
247	20231017	150000	94504672	1767	1767	1767	1767	0
248	20231017	145900	94504672	1767	1767	1767	1767	0
249	20231017	145800	94504672	1767	1767	1767	1767	1
250	20231017	145700	94502905	1755	1755	1755	1755	0
251	20231017	145600	94502905	1755	1755	1755	1755	0
252	20231017	145500	94502905	1755	1755	1755	1755	0
253	20231017	145400	94502905	1755	1755	1755	1755	0
254	20231017	145300	94502905	1755	1755	1755	1755	0
255	20231017	145200	94502905	1755	1755	1755	1755	0
256	20231017	145100	94502905	1755	1757	1757	1755	843
257	20231017	145000	93023378	1757	1757	1757	1757	0
258	20231017	144900	93023378	1757	1757	1757	1757	0
259	20231017	144800	93023378	1757	1757	1757	1757	0
260	20231017	144700	93023378	1757	1757	1757	1757	0
261	20231017	144600	93023378	1757	1756	1757	1756	1699
262	20231017	144500	90039909	1757	1757	1757	1757	0
263	20231017	144400	90039909	1757	1757	1757	1757	0
264	20231017	144300	90039909	1757	1757	1757	1757	0
265	20231017	144200	90039909	1757	1757	1757	1757	0
266	20231017	144100	90039909	1757	1757	1757	1757	0
267	20231017	144000	90039909	1757	1757	1757	1757	0
268	20231017	143900	90039909	1757	1757	1757	1757	0
269	20231017	143800	90039909	1757	1757	1757	1757	0
270	20231017	143700	90039909	1757	1757	1757	1757	0
271	20231017	143600	90039909	1757	1757	1757	1757	0
272	20231017	143500	90039909	1757	1757	1757	1757	0
273	20231017	143400	90039909	1757	1757	1757	1757	0
274	20231017	143300	90039909	1757	1757	1757	1757	0
275	20231017	143200	90039909	1757	1757	1757	1757	0
276	20231017	143100	90039909	1757	1757	1757	1757	0
277	20231017	143000	90039909	1757	1757	1757	1744	214
278	20231017	142900	89666511	1757	1757	1757	1757	4
279	20231017	142800	89659483	1741	1741	1741	1741	0
280	20231017	142700	89659483	1741	1741	1741	1741	0
281	20231017	142600	89659483	1741	1741	1741	1741	0
282	20231017	142500	89659483	1741	1741	1741	1741	0
283	20231017	142400	89659483	1741	1741	1741	1741	0
284	20231017	142300	89659483	1741	1741	1741	1741	0
285	20231017	142200	89659483	1741	1741	1741	1741	0
286	20231017	142100	89659483	1741	1741	1741	1741	1
287	20231017	142000	89657742	1741	1744	1744	1741	308
288	20231017	141900	89121412	1745	1747	1747	1745	833
289	20231017	141800	87667275	1748	1748	1748	1748	600
290	20231017	141700	86618475	1748	1749	1749	1748	59
291	20231017	141600	86515292	1750	1750	1750	1750	0
292	20231017	141500	86515292	1750	1750	1750	1750	200
293	20231017	141400	86165292	1750	1750	1750	1750	0
294	20231017	141300	86165292	1750	1750	1750	1750	0
295	20231017	141200	86165292	1750	1750	1750	1750	0
296	20231017	141100	86165292	1750	1750	1750	1750	0
297	20231017	141000	86165292	1750	1750	1750	1750	0
298	20231017	140900	86165292	1750	1750	1750	1750	0
299	20231017	140800	86165292	1750	1750	1750	1750	0
300	20231017	140700	86165292	1750	1750	1750	1750	0
301	20231017	140600	86165292	1750	1750	1750	1750	0
302	20231017	140500	86165292	1750	1752	1752	1750	415
303	20231017	140400	85438920	1763	1763	1763	1763	0
304	20231017	140300	85438920	1763	1763	1763	1763	25
305	20231017	140200	85394845	1762	1753	1764	1752	964
306	20231017	140100	83704209	1764	1764	1764	1764	27
307	20231017	140000	83656581	1751	1751	1751	1751	0
308	20231017	135900	83656581	1751	1751	1751	1751	0
309	20231017	135800	83656581	1751	1768	1771	1751	420
310	20231017	135700	82916777	1758	1758	1758	1758	0
311	20231017	135600	82916777	1758	1758	1758	1758	81
312	20231017	135500	82774379	1758	1758	1758	1758	0
313	20231017	135400	82774379	1758	1758	1758	1758	0
314	20231017	135300	82774379	1758	1758	1758	1758	0
315	20231017	135200	82774379	1758	1758	1758	1758	0
316	20231017	135100	82774379	1758	1758	1758	1758	0
317	20231017	135000	82774379	1758	1758	1758	1758	0
318	20231017	134900	82774379	1758	1758	1758	1758	0
319	20231017	134800	82774379	1758	1758	1758	1758	0
320	20231017	134700	82774379	1758	1758	1758	1758	0
321	20231017	134600	82774379	1758	1758	1758	1758	2
322	20231017	134500	82770863	1750	1753	1753	1750	270
323	20231017	134400	82297986	1753	1754	1754	1753	100
324	20231017	134300	82122605	1756	1756	1756	1755	54
325	20231017	134200	82027810	1755	1756	1756	1754	605
326	20231017	134100	80966535	1754	1754	1755	1754	60
327	20231017	134000	80861293	1754	1754	1754	1754	45
328	20231017	133900	80782363	1753	1753	1753	1753	0
329	20231017	133800	80782363	1753	1753	1753	1753	125
330	20231017	133700	80563238	1754	1754	1754	1754	59
331	20231017	133600	80459752	1753	1755	1755	1753	950
332	20231017	133500	78793378	1756	1756	1756	1756	34
333	20231017	133400	78733674	1757	1759	1759	1757	88
334	20231017	133300	78578980	1760	1761	1761	1760	26
335	20231017	133200	78533210	1763	1765	1765	1763	448
336	20231017	133100	77743290	1766	1766	1766	1766	0
337	20231017	133000	77743290	1766	1766	1766	1766	0
338	20231017	132900	77743290	1766	1766	1766	1766	0
339	20231017	132800	77743290	1766	1766	1766	1766	0
340	20231017	132700	77743290	1766	1766	1766	1766	0
341	20231017	132600	77743290	1766	1766	1766	1766	0
342	20231017	132500	77743290	1766	1766	1766	1766	0
343	20231017	132400	77743290	1766	1766	1766	1766	0
344	20231017	132300	77743290	1766	1766	1766	1766	12
345	20231017	132200	77722098	1771	1771	1771	1771	0
346	20231017	132100	77722098	1771	1771	1771	1771	0
347	20231017	132000	77722098	1771	1771	1771	1771	0
348	20231017	131900	77722098	1771	1771	1771	1771	0
349	20231017	131800	77722098	1771	1771	1771	1771	0
350	20231017	131700	77722098	1771	1771	1771	1771	0
351	20231017	131600	77722098	1771	1771	1771	1771	0
352	20231017	131500	77722098	1771	1771	1771	1771	700
353	20231017	131400	76482398	1771	1771	1771	1771	0
354	20231017	131300	76482398	1771	1771	1771	1771	0
355	20231017	131200	76482398	1771	1771	1771	1771	0
356	20231017	131100	76482398	1771	1771	1771	1771	0
357	20231017	131000	76482398	1771	1771	1771	1771	0
358	20231017	130900	76482398	1771	1771	1771	1771	0
359	20231017	130800	76482398	1771	1771	1771	1771	0
360	20231017	130700	76482398	1771	1771	1771	1771	0
361	20231017	130600	76482398	1771	1771	1771	1771	0
362	20231017	130500	76482398	1771	1771	1771	1771	0
363	20231017	130400	76482398	1771	1771	1771	1771	0
364	20231017	130300	76482398	1771	1771	1771	1771	0
365	20231017	130200	76482398	1771	1771	1771	1771	0
366	20231017	130100	76482398	1771	1771	1771	1771	0
367	20231017	130000	76482398	1771	1771	1771	1771	600
368	20231017	125900	75419798	1770	1770	1770	1770	0
369	20231017	125800	75419798	1770	1770	1770	1770	0
370	20231017	125700	75419798	1770	1770	1770	1770	250
371	20231017	125600	74977298	1771	1771	1771	1771	0
372	20231017	125500	74977298	1771	1771	1771	1771	0
373	20231017	125400	74977298	1771	1771	1771	1771	0
374	20231017	125300	74977298	1771	1771	1771	1771	5
375	20231017	125200	74968443	1771	1771	1771	1771	0
376	20231017	125100	74968443	1771	1771	1771	1771	10
377	20231017	125000	74950733	1771	1771	1771	1771	100
378	20231017	124900	74773633	1771	1771	1771	1771	170
379	20231017	124800	74472563	1772	1772	1772	1772	1
380	20231017	124700	74470791	1773	1773	1773	1773	0
381	20231017	124600	74470791	1773	1772	1773	1772	80
382	20231017	124500	74328952	1773	1773	1773	1773	0
383	20231017	124400	74328952	1773	1773	1773	1773	0
384	20231017	124300	74328952	1773	1773	1773	1773	0
385	20231017	124200	74328952	1773	1773	1773	1773	0
386	20231017	124100	74328952	1773	1773	1773	1773	0
387	20231017	124000	74328952	1773	1773	1773	1773	0
388	20231017	123900	74328952	1773	1773	1773	1773	0
389	20231017	123800	74328952	1773	1773	1773	1773	0
390	20231017	123700	74328952	1773	1773	1773	1773	0
391	20231017	123600	74328952	1773	1773	1773	1773	0
392	20231017	123500	74328952	1773	1773	1773	1773	0
393	20231017	123400	74328952	1773	1773	1773	1773	0
394	20231017	123300	74328952	1773	1773	1773	1773	0
395	20231017	123200	74328952	1773	1773	1773	1773	0
396	20231017	123100	74328952	1773	1773	1773	1773	0
397	20231017	123000	74328952	1773	1773	1773	1773	0
398	20231017	122900	74328952	1773	1773	1773	1773	0
399	20231017	122800	74328952	1773	1773	1773	1773	160
400	20231017	122700	74045272	1774	1774	1774	1774	0
401	20231017	122600	74045272	1774	1774	1774	1774	0
402	20231017	122500	74045272	1774	1774	1774	1774	0
403	20231017	122400	74045272	1774	1774	1774	1774	500
404	20231017	122300	73158272	1774	1774	1774	1774	124
405	20231017	122200	72938296	1775	1775	1775	1775	0
406	20231017	122100	72938296	1775	1775	1775	1775	28
407	20231017	122000	72888596	1764	1764	1764	1764	0
408	20231017	121900	72888596	1764	1764	1764	1764	849
409	20231017	121800	71390960	1764	1764	1764	1764	90
410	20231017	121700	71232200	1756	1756	1756	1756	0
411	20231017	121600	71232200	1756	1756	1756	1756	0
412	20231017	121500	71232200	1756	1762	1762	1756	312
413	20231017	121400	70683692	1755	1755	1755	1755	0
414	20231017	121300	70683692	1755	1771	1771	1754	2259
415	20231017	121200	66708620	1770	1770	1770	1770	100
416	20231017	121100	66531620	1770	1770	1770	1770	0
417	20231017	121000	66531620	1770	1770	1770	1770	0
418	20231017	120900	66531620	1770	1770	1770	1770	0
419	20231017	120800	66531620	1770	1770	1770	1770	0
420	20231017	120700	66531620	1770	1766	1770	1766	178
421	20231017	120600	66216715	1766	1768	1768	1766	29
422	20231017	120500	66165471	1769	1769	1769	1769	0
423	20231017	120400	66165471	1769	1776	1776	1769	600
424	20231017	120300	65101921	1784	1784	1784	1784	0
425	20231017	120200	65101921	1784	1784	1784	1784	0
426	20231017	120100	65101921	1784	1784	1784	1784	0
427	20231017	120000	65101921	1784	1784	1784	1784	0
428	20231017	115900	65101921	1784	1784	1784	1784	0
429	20231017	115800	65101921	1784	1784	1784	1784	0
430	20231017	115700	65101921	1784	1784	1784	1784	0
431	20231017	115600	65101921	1784	1784	1784	1784	0
432	20231017	115500	65101921	1784	1784	1784	1784	0
433	20231017	115400	65101921	1784	1784	1784	1784	0
434	20231017	115300	65101921	1784	1784	1784	1784	0
435	20231017	115200	65101921	1784	1784	1784	1784	0
436	20231017	115100	65101921	1784	1783	1784	1783	181
437	20231017	115000	64779069	1785	1785	1785	1785	0
438	20231017	114900	64779069	1785	1785	1785	1785	0
439	20231017	114800	64779069	1785	1785	1785	1785	0
440	20231017	114700	64779069	1785	1785	1785	1785	0
441	20231017	114600	64779069	1785	1785	1785	1785	0
442	20231017	114500	64779069	1785	1785	1785	1785	112
443	20231017	114400	64579149	1785	1785	1785	1785	0
444	20231017	114300	64579149	1785	1785	1785	1785	0
445	20231017	114200	64579149	1785	1785	1785	1785	0
446	20231017	114100	64579149	1785	1785	1785	1785	0
447	20231017	114000	64579149	1785	1785	1785	1785	0
448	20231017	113900	64579149	1785	1785	1785	1785	50
449	20231017	113800	64489899	1788	1788	1788	1788	0
450	20231017	113700	64489899	1788	1788	1788	1788	0
451	20231017	113600	64489899	1788	1788	1788	1788	0
452	20231017	113500	64489899	1788	1788	1788	1788	0
453	20231017	113400	64489899	1788	1788	1788	1788	10
454	20231017	113300	64472019	1790	1790	1790	1790	0
455	20231017	113200	64472019	1790	1790	1790	1790	0
456	20231017	113100	64472019	1790	1790	1790	1790	0
457	20231017	113000	64472019	1790	1790	1790	1790	0
458	20231017	112900	64472019	1790	1790	1790	1790	200
459	20231017	112800	64114019	1792	1792	1792	1792	0
460	20231017	112700	64114019	1792	1792	1792	1792	0
461	20231017	112600	64114019	1792	1779	1792	1779	16
462	20231017	112500	64085542	1779	1770	1779	1761	1583
463	20231017	112400	61275378	1778	1779	1779	1778	1317
464	20231017	112300	58933707	1779	1779	1779	1779	0
465	20231017	112200	58933707	1779	1779	1779	1779	0
466	20231017	112100	58933707	1779	1779	1779	1779	0
467	20231017	112000	58933707	1779	1779	1779	1779	0
468	20231017	111900	58933707	1779	1779	1779	1779	0
469	20231017	111800	58933707	1779	1779	1779	1779	0
470	20231017	111700	58933707	1779	1779	1779	1779	0
471	20231017	111600	58933707	1779	1779	1779	1779	0
472	20231017	111500	58933707	1779	1779	1779	1779	1
473	20231017	111400	58931928	1778	1778	1778	1778	0
474	20231017	111300	58931928	1778	1778	1778	1778	0
475	20231017	111200	58931928	1778	1778	1778	1778	0
476	20231017	111100	58931928	1778	1778	1778	1778	0
477	20231017	111000	58931928	1778	1778	1778	1778	0
478	20231017	110900	58931928	1778	1778	1778	1778	0
479	20231017	110800	58931928	1778	1778	1778	1778	0
480	20231017	110700	58931928	1778	1778	1778	1778	0
481	20231017	110600	58931928	1778	1779	1779	1778	300
482	20231017	110500	58398234	1779	1779	1779	1778	1000
483	20231017	110400	56619808	1778	1785	1785	1778	301
484	20231017	110300	56084077	1794	1794	1794	1794	0
485	20231017	110200	56084077	1794	1794	1794	1794	0
486	20231017	110100	56084077	1794	1794	1794	1794	1
487	20231017	110000	56082283	1780	1780	1780	1780	150
488	20231017	105900	55815283	1795	1795	1795	1795	0
489	20231017	105800	55815283	1795	1795	1795	1795	0
490	20231017	105700	55815283	1795	1795	1795	1795	0
491	20231017	105600	55815283	1795	1795	1795	1795	370
492	20231017	105500	55151133	1796	1796	1796	1796	0
493	20231017	105400	55151133	1796	1795	1796	1795	94
494	20231017	105300	54982402	1795	1798	1798	1787	50
495	20231017	105200	54892966	1791	1791	1791	1791	0
496	20231017	105100	54892966	1791	1791	1791	1791	1134
497	20231017	105000	52861972	1791	1791	1791	1791	0
498	20231017	104900	52861972	1791	1790	1791	1790	552
499	20231017	104800	51873891	1789	1789	1789	1772	1440
500	20231017	104700	49303183	1784	1781	1784	1781	620
501	20231017	104600	48197833	1780	1779	1780	1779	508
502	20231017	104500	47293597	1779	1768	1779	1768	63
503	20231017	104400	47182202	1780	1780	1780	1780	3
504	20231017	104300	47176862	1780	1780	1780	1780	3
505	20231017	104200	47171522	1776	1775	1776	1774	48
506	20231017	104100	47086305	1773	1773	1773	1773	1
507	20231017	104000	47084532	1769	1769	1769	1769	0
508	20231017	103900	47084532	1769	1769	1769	1769	85
509	20231017	103800	46934167	1769	1769	1769	1769	60
510	20231017	103700	46828027	1769	1769	1769	1769	99
511	20231017	103600	46652896	1779	1779	1779	1779	1
512	20231017	103500	46651117	1770	1771	1771	1770	420
513	20231017	103400	45907617	1781	1772	1781	1769	201
514	20231017	103300	45551967	1784	1784	1784	1784	0
515	20231017	103200	45551967	1784	1784	1784	1784	100
516	20231017	103100	45373567	1784	1784	1784	1784	0
517	20231017	103000	45373567	1784	1775	1784	1775	3873
518	20231017	102900	38491351	1776	1776	1776	1776	0
519	20231017	102800	38491351	1776	1776	1776	1776	0
520	20231017	102700	38491351	1776	1776	1776	1776	0
521	20231017	102600	38491351	1776	1776	1776	1776	0
522	20231017	102500	38491351	1776	1776	1776	1776	0
523	20231017	102400	38491351	1776	1776	1776	1776	0
524	20231017	102300	38491351	1776	1776	1776	1776	0
525	20231017	102200	38491351	1776	1776	1776	1776	9
526	20231017	102100	38475367	1776	1776	1776	1776	1
527	20231017	102000	38473591	1774	1774	1774	1774	0
528	20231017	101900	38473591	1774	1775	1775	1774	247
529	20231017	101800	38035272	1775	1775	1775	1775	400
530	20231017	101700	37325272	1775	1774	1775	1774	117
531	20231017	101600	37117602	1774	1773	1774	1773	498
532	20231017	101500	36234155	1774	1774	1774	1774	2
533	20231017	101400	36230607	1775	1775	1775	1775	0
534	20231017	101300	36230607	1775	1775	1775	1775	0
535	20231017	101200	36230607	1775	1775	1775	1775	0
536	20231017	101100	36230607	1775	1770	1775	1770	662
537	20231017	101000	35058862	1770	1770	1770	1770	259
538	20231017	100900	34600432	1776	1776	1776	1776	0
539	20231017	100800	34600432	1776	1775	1776	1775	300
540	20231017	100700	34067832	1775	1760	1775	1760	1311
541	20231017	100600	31746795	1765	1762	1765	1762	4496
542	20231017	100500	23820937	1759	1759	1759	1759	1
543	20231017	100400	23819178	1762	1762	1762	1762	0
544	20231017	100300	23819178	1762	1762	1762	1762	31
545	20231017	100200	23764556	1762	1761	1762	1761	1069
546	20231017	100100	21881178	1761	1759	1762	1759	2015
547	20231017	100000	18333901	1758	1754	1758	1754	293
548	20231017	095900	17819279	1754	1754	1754	1754	1
549	20231017	095800	17817525	1745	1745	1745	1745	0
550	20231017	095700	17817525	1745	1745	1745	1745	0
551	20231017	095600	17817525	1745	1746	1746	1745	115
552	20231017	095500	17616797	1746	1746	1746	1746	104
553	20231017	095400	17435213	1754	1754	1754	1754	1
554	20231017	095300	17433459	1746	1746	1746	1746	0
555	20231017	095200	17433459	1746	1746	1746	1746	0
556	20231017	095100	17433459	1746	1746	1746	1746	50
557	20231017	095000	17346159	1746	1746	1746	1746	144
558	20231017	094900	17094735	1746	1746	1746	1746	2
559	20231017	094800	17091243	1746	1750	1750	1746	419
560	20231017	094700	16359517	1750	1750	1750	1750	0
561	20231017	094600	16359517	1750	1750	1750	1750	0
562	20231017	094500	16359517	1750	1750	1750	1750	0
563	20231017	094400	16359517	1750	1750	1750	1750	47
564	20231017	094300	16277267	1758	1758	1758	1758	0
565	20231017	094200	16277267	1758	1758	1758	1758	3
566	20231017	094100	16271993	1759	1759	1759	1759	1
567	20231017	094000	16270234	1759	1760	1760	1745	113
568	20231017	093900	16072011	1761	1761	1761	1761	0
569	20231017	093800	16072011	1761	1761	1761	1761	0
570	20231017	093700	16072011	1761	1761	1761	1761	0
571	20231017	093600	16072011	1761	1750	1761	1750	750
572	20231017	093500	14751811	1761	1761	1761	1761	0
573	20231017	093400	14751811	1761	1761	1761	1761	0
574	20231017	093300	14751811	1761	1760	1761	1760	511
575	20231017	093200	13852441	1760	1760	1760	1760	1
576	20231017	093100	13850681	1760	1755	1760	1755	2
577	20231017	093000	13847166	1737	1737	1737	1737	0
578	20231017	092900	13847166	1737	1737	1737	1737	0
579	20231017	092800	13847166	1737	1745	1745	1737	100
580	20231017	092700	13673066	1761	1761	1761	1761	45
581	20231017	092600	13593821	1738	1738	1738	1738	0
582	20231017	092500	13593821	1738	1738	1738	1738	100
583	20231017	092400	13420021	1738	1750	1750	1737	135
584	20231017	092300	13184293	1763	1763	1763	1763	0
585	20231017	092200	13184293	1763	1763	1763	1763	0
586	20231017	092100	13184293	1763	1763	1763	1763	0
587	20231017	092000	13184293	1763	1763	1763	1763	9
588	20231017	091900	13168426	1764	1764	1764	1764	0
589	20231017	091800	13168426	1764	1764	1764	1764	0
590	20231017	091700	13168426	1764	1741	1764	1741	131
591	20231017	091600	12938302	1765	1765	1765	1765	0
592	20231017	091500	12938302	1765	1740	1765	1740	56
593	20231017	091400	12840837	1770	1770	1770	1770	10
594	20231017	091300	12823137	1771	1760	1771	1757	880
595	20231017	091200	11275001	1779	1780	1780	1778	314
596	20231017	091100	10716403	1759	1756	1759	1756	4975
597	20231017	091000	1975112	1749	1749	1749	1749	7
598	20231017	090900	1962869	1748	1748	1748	1748	500
599	20231017	090800	1088869	1749	1749	1749	1749	0
600	20231017	090700	1088869	1749	1749	1749	1749	100
601	20231017	090600	913969	1749	1749	1749	1749	0
602	20231017	090500	913969	1749	1749	1749	1749	0
603	20231017	090400	913969	1749	1749	1749	1749	0
604	20231017	090300	913969	1749	1749	1749	1749	57
605	20231017	090200	814276	1749	1749	1749	1749	0
606	20231017	090100	814276	1749	1749	1749	1749	0
607	20231017	090000	814276	1749	1720	1749	1720	472