KissMeData/297570/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203100	39734894	1349	1349	1349	1349	1520
3	20231017	203000	39734894	1349	1349	1349	1349	0
4	20231017	202900	39734894	1349	1349	1349	1349	0
5	20231017	202800	39734894	1349	1349	1349	1349	0
6	20231017	202700	39734894	1349	1349	1349	1349	0
7	20231017	202600	39734894	1349	1349	1349	1349	0
8	20231017	202500	39734894	1349	1349	1349	1349	0
9	20231017	202400	39734894	1349	1349	1349	1349	0
10	20231017	202300	39734894	1349	1349	1349	1349	0
11	20231017	202200	39734894	1349	1349	1349	1349	0
12	20231017	202100	39734894	1349	1349	1349	1349	0
13	20231017	202000	39734894	1349	1349	1349	1349	0
14	20231017	201900	39734894	1349	1349	1349	1349	0
15	20231017	201800	39734894	1349	1349	1349	1349	0
16	20231017	201700	39734894	1349	1349	1349	1349	0
17	20231017	201600	39734894	1349	1349	1349	1349	0
18	20231017	201500	39734894	1349	1349	1349	1349	0
19	20231017	201400	39734894	1349	1349	1349	1349	0
20	20231017	201300	39734894	1349	1349	1349	1349	0
21	20231017	201200	39734894	1349	1349	1349	1349	0
22	20231017	201100	39734894	1349	1349	1349	1349	0
23	20231017	201000	39734894	1349	1349	1349	1349	0
24	20231017	200900	39734894	1349	1349	1349	1349	0
25	20231017	200800	39734894	1349	1349	1349	1349	0
26	20231017	200700	39734894	1349	1349	1349	1349	0
27	20231017	200600	39734894	1349	1349	1349	1349	0
28	20231017	200500	39734894	1349	1349	1349	1349	0
29	20231017	200400	39734894	1349	1349	1349	1349	0
30	20231017	200300	39734894	1349	1349	1349	1349	0
31	20231017	200200	39734894	1349	1349	1349	1349	0
32	20231017	200100	39734894	1349	1349	1349	1349	1520
33	20231017	200000	39734894	1349	1349	1349	1349	0
34	20231017	195900	39734894	1349	1349	1349	1349	0
35	20231017	195800	39734894	1349	1349	1349	1349	0
36	20231017	195700	39734894	1349	1349	1349	1349	0
37	20231017	195600	39734894	1349	1349	1349	1349	0
38	20231017	195500	39734894	1349	1349	1349	1349	0
39	20231017	195400	39734894	1349	1349	1349	1349	0
40	20231017	195300	39734894	1349	1349	1349	1349	0
41	20231017	195200	39734894	1349	1349	1349	1349	0
42	20231017	195100	39734894	1349	1349	1349	1349	0
43	20231017	195000	39734894	1349	1349	1349	1349	0
44	20231017	194900	39734894	1349	1349	1349	1349	0
45	20231017	194800	39734894	1349	1349	1349	1349	0
46	20231017	194700	39734894	1349	1349	1349	1349	0
47	20231017	194600	39734894	1349	1349	1349	1349	0
48	20231017	194500	39734894	1349	1349	1349	1349	0
49	20231017	194400	39734894	1349	1349	1349	1349	0
50	20231017	194300	39734894	1349	1349	1349	1349	0
51	20231017	194200	39734894	1349	1349	1349	1349	0
52	20231017	194100	39734894	1349	1349	1349	1349	0
53	20231017	194000	39734894	1349	1349	1349	1349	0
54	20231017	193900	39734894	1349	1349	1349	1349	0
55	20231017	193800	39734894	1349	1349	1349	1349	0
56	20231017	193700	39734894	1349	1349	1349	1349	0
57	20231017	193600	39734894	1349	1349	1349	1349	0
58	20231017	193500	39734894	1349	1349	1349	1349	0
59	20231017	193400	39734894	1349	1349	1349	1349	0
60	20231017	193300	39734894	1349	1349	1349	1349	0
61	20231017	193200	39734894	1349	1349	1349	1349	0
62	20231017	193100	39734894	1349	1349	1349	1349	1520
63	20231017	193000	39734894	1349	1349	1349	1349	0
64	20231017	192900	39734894	1349	1349	1349	1349	0
65	20231017	192800	39734894	1349	1349	1349	1349	0
66	20231017	192700	39734894	1349	1349	1349	1349	0
67	20231017	192600	39734894	1349	1349	1349	1349	0
68	20231017	192500	39734894	1349	1349	1349	1349	0
69	20231017	192400	39734894	1349	1349	1349	1349	0
70	20231017	192300	39734894	1349	1349	1349	1349	0
71	20231017	192200	39734894	1349	1349	1349	1349	0
72	20231017	192100	39734894	1349	1349	1349	1349	0
73	20231017	192000	39734894	1349	1349	1349	1349	0
74	20231017	191900	39734894	1349	1349	1349	1349	0
75	20231017	191800	39734894	1349	1349	1349	1349	0
76	20231017	191700	39734894	1349	1349	1349	1349	0
77	20231017	191600	39734894	1349	1349	1349	1349	0
78	20231017	191500	39734894	1349	1349	1349	1349	0
79	20231017	191400	39734894	1349	1349	1349	1349	0
80	20231017	191300	39734894	1349	1349	1349	1349	0
81	20231017	191200	39734894	1349	1349	1349	1349	0
82	20231017	191100	39734894	1349	1349	1349	1349	0
83	20231017	191000	39734894	1349	1349	1349	1349	0
84	20231017	190900	39734894	1349	1349	1349	1349	0
85	20231017	190800	39734894	1349	1349	1349	1349	0
86	20231017	190700	39734894	1349	1349	1349	1349	0
87	20231017	190600	39734894	1349	1349	1349	1349	0
88	20231017	190500	39734894	1349	1349	1349	1349	0
89	20231017	190400	39734894	1349	1349	1349	1349	0
90	20231017	190300	39734894	1349	1349	1349	1349	0
91	20231017	190200	39734894	1349	1349	1349	1349	0
92	20231017	190100	39734894	1349	1349	1349	1349	1520
93	20231017	190000	39734894	1349	1349	1349	1349	0
94	20231017	185900	39734894	1349	1349	1349	1349	0
95	20231017	185800	39734894	1349	1349	1349	1349	0
96	20231017	185700	39734894	1349	1349	1349	1349	0
97	20231017	185600	39734894	1349	1349	1349	1349	0
98	20231017	185500	39734894	1349	1349	1349	1349	0
99	20231017	185400	39734894	1349	1349	1349	1349	0
100	20231017	185300	39734894	1349	1349	1349	1349	0
101	20231017	185200	39734894	1349	1349	1349	1349	0
102	20231017	185100	39734894	1349	1349	1349	1349	0
103	20231017	185000	39734894	1349	1349	1349	1349	0
104	20231017	184900	39734894	1349	1349	1349	1349	0
105	20231017	184800	39734894	1349	1349	1349	1349	0
106	20231017	184700	39734894	1349	1349	1349	1349	0
107	20231017	184600	39734894	1349	1349	1349	1349	0
108	20231017	184500	39734894	1349	1349	1349	1349	0
109	20231017	184400	39734894	1349	1349	1349	1349	0
110	20231017	184300	39734894	1349	1349	1349	1349	0
111	20231017	184200	39734894	1349	1349	1349	1349	0
112	20231017	184100	39734894	1349	1349	1349	1349	0
113	20231017	184000	39734894	1349	1349	1349	1349	0
114	20231017	183900	39734894	1349	1349	1349	1349	0
115	20231017	183800	39734894	1349	1349	1349	1349	0
116	20231017	183700	39734894	1349	1349	1349	1349	0
117	20231017	183600	39734894	1349	1349	1349	1349	0
118	20231017	183500	39734894	1349	1349	1349	1349	0
119	20231017	183400	39734894	1349	1349	1349	1349	0
120	20231017	183300	39734894	1349	1349	1349	1349	0
121	20231017	183200	39734894	1349	1349	1349	1349	0
122	20231017	183100	39734894	1349	1349	1349	1349	1520
123	20231017	183000	39734894	1349	1349	1349	1349	0
124	20231017	182900	39734894	1349	1349	1349	1349	0
125	20231017	182800	39734894	1349	1349	1349	1349	0
126	20231017	182700	39734894	1349	1349	1349	1349	0
127	20231017	182600	39734894	1349	1349	1349	1349	0
128	20231017	182500	39734894	1349	1349	1349	1349	0
129	20231017	182400	39734894	1349	1349	1349	1349	0
130	20231017	182300	39734894	1349	1349	1349	1349	0
131	20231017	182200	39734894	1349	1349	1349	1349	0
132	20231017	182100	39734894	1349	1349	1349	1349	0
133	20231017	182000	39734894	1349	1349	1349	1349	0
134	20231017	181900	39734894	1349	1349	1349	1349	0
135	20231017	181800	39734894	1349	1349	1349	1349	0
136	20231017	181700	39734894	1349	1349	1349	1349	0
137	20231017	181600	39734894	1349	1349	1349	1349	0
138	20231017	181500	39734894	1349	1349	1349	1349	0
139	20231017	181400	39734894	1349	1349	1349	1349	0
140	20231017	181300	39734894	1349	1349	1349	1349	0
141	20231017	181200	39734894	1349	1349	1349	1349	0
142	20231017	181100	39734894	1349	1349	1349	1349	0
143	20231017	181000	39734894	1349	1349	1349	1349	0
144	20231017	180900	39734894	1349	1349	1349	1349	0
145	20231017	180800	39734894	1349	1349	1349	1349	0
146	20231017	180700	39734894	1349	1349	1349	1349	0
147	20231017	180600	39734894	1349	1349	1349	1349	0
148	20231017	180500	39734894	1349	1349	1349	1349	0
149	20231017	180400	39734894	1349	1349	1349	1349	0
150	20231017	180300	39734894	1349	1349	1349	1349	0
151	20231017	180200	39734894	1349	1349	1349	1349	0
152	20231017	180100	39734894	1349	1349	1349	1349	1520
153	20231017	180000	39734894	1349	1349	1349	1349	0
154	20231017	175900	39734894	1349	1349	1349	1349	0
155	20231017	175800	39734894	1349	1349	1349	1349	0
156	20231017	175700	39734894	1349	1349	1349	1349	0
157	20231017	175600	39734894	1349	1349	1349	1349	0
158	20231017	175500	39734894	1349	1349	1349	1349	0
159	20231017	175400	39734894	1349	1349	1349	1349	0
160	20231017	175300	39734894	1349	1349	1349	1349	0
161	20231017	175200	39734894	1349	1349	1349	1349	0
162	20231017	175100	39734894	1349	1349	1349	1349	0
163	20231017	175000	39734894	1349	1349	1349	1349	0
164	20231017	174900	39734894	1349	1349	1349	1349	0
165	20231017	174800	39734894	1349	1349	1349	1349	0
166	20231017	174700	39734894	1349	1349	1349	1349	0
167	20231017	174600	39734894	1349	1349	1349	1349	0
168	20231017	174500	39734894	1349	1349	1349	1349	0
169	20231017	174400	39734894	1349	1349	1349	1349	0
170	20231017	174300	39734894	1349	1349	1349	1349	0
171	20231017	174200	39734894	1349	1349	1349	1349	0
172	20231017	174100	39734894	1349	1349	1349	1349	0
173	20231017	174000	39734894	1349	1349	1349	1349	0
174	20231017	173900	39734894	1349	1349	1349	1349	0
175	20231017	173800	39734894	1349	1349	1349	1349	0
176	20231017	173700	39734894	1349	1349	1349	1349	0
177	20231017	173600	39734894	1349	1349	1349	1349	0
178	20231017	173500	39734894	1349	1349	1349	1349	0
179	20231017	173400	39734894	1349	1349	1349	1349	0
180	20231017	173300	39734894	1349	1349	1349	1349	0
181	20231017	173200	39734894	1349	1349	1349	1349	0
182	20231017	173100	39734894	1349	1349	1349	1349	1520
183	20231017	173000	39734894	1349	1349	1349	1349	0
184	20231017	172900	39734894	1349	1349	1349	1349	0
185	20231017	172800	39734894	1349	1349	1349	1349	0
186	20231017	172700	39734894	1349	1349	1349	1349	0
187	20231017	172600	39734894	1349	1349	1349	1349	0
188	20231017	172500	39734894	1349	1349	1349	1349	0
189	20231017	172400	39734894	1349	1349	1349	1349	0
190	20231017	172300	39734894	1349	1349	1349	1349	0
191	20231017	172200	39734894	1349	1349	1349	1349	0
192	20231017	172100	39734894	1349	1349	1349	1349	0
193	20231017	172000	39734894	1349	1349	1349	1349	0
194	20231017	171900	39734894	1349	1349	1349	1349	0
195	20231017	171800	39734894	1349	1349	1349	1349	0
196	20231017	171700	39734894	1349	1349	1349	1349	0
197	20231017	171600	39734894	1349	1349	1349	1349	0
198	20231017	171500	39734894	1349	1349	1349	1349	0
199	20231017	171400	39734894	1349	1349	1349	1349	0
200	20231017	171300	39734894	1349	1349	1349	1349	0
201	20231017	171200	39734894	1349	1349	1349	1349	0
202	20231017	171100	39734894	1349	1349	1349	1349	0
203	20231017	171000	39734894	1349	1349	1349	1349	0
204	20231017	170900	39734894	1349	1349	1349	1349	0
205	20231017	170800	39734894	1349	1349	1349	1349	0
206	20231017	170700	39734894	1349	1349	1349	1349	0
207	20231017	170600	39734894	1349	1349	1349	1349	0
208	20231017	170500	39734894	1349	1349	1349	1349	0
209	20231017	170400	39734894	1349	1349	1349	1349	0
210	20231017	170300	39734894	1349	1349	1349	1349	0
211	20231017	170200	39734894	1349	1349	1349	1349	0
212	20231017	170100	39734894	1349	1349	1349	1349	1520
213	20231017	170000	39734894	1349	1349	1349	1349	0
214	20231017	165900	39734894	1349	1349	1349	1349	0
215	20231017	165800	39734894	1349	1349	1349	1349	0
216	20231017	165700	39734894	1349	1349	1349	1349	0
217	20231017	165600	39734894	1349	1349	1349	1349	0
218	20231017	165500	39734894	1349	1349	1349	1349	0
219	20231017	165400	39734894	1349	1349	1349	1349	0
220	20231017	165300	39734894	1349	1349	1349	1349	0
221	20231017	165200	39734894	1349	1349	1349	1349	0
222	20231017	165100	39734894	1349	1349	1349	1349	0
223	20231017	165000	39734894	1349	1349	1349	1349	0
224	20231017	164900	39734894	1349	1349	1349	1349	0
225	20231017	164800	39734894	1349	1349	1349	1349	0
226	20231017	164700	39734894	1349	1349	1349	1349	0
227	20231017	164600	39734894	1349	1349	1349	1349	0
228	20231017	164500	39734894	1349	1349	1349	1349	0
229	20231017	164400	39734894	1349	1349	1349	1349	0
230	20231017	164300	39734894	1349	1349	1349	1349	0
231	20231017	164200	39734894	1349	1349	1349	1349	0
232	20231017	164100	39734894	1349	1349	1349	1349	0
233	20231017	164000	39734894	1349	1349	1349	1349	0
234	20231017	163900	39734894	1349	1349	1349	1349	0
235	20231017	163800	39734894	1349	1349	1349	1349	0
236	20231017	163700	39734894	1349	1349	1349	1349	0
237	20231017	163600	39734894	1349	1349	1349	1349	0
238	20231017	163500	39734894	1349	1349	1349	1349	0
239	20231017	163400	39734894	1349	1349	1349	1349	0
240	20231017	163300	39734894	1349	1349	1349	1349	0
241	20231017	163200	39734894	1349	1349	1349	1349	0
242	20231017	163100	39734894	1349	1349	1349	1349	1520
243	20231017	163000	39734894	1349	1349	1349	1349	0
244	20231017	162900	39734894	1349	1349	1349	1349	0
245	20231017	162800	39734894	1349	1349	1349	1349	0
246	20231017	162700	39734894	1349	1349	1349	1349	0
247	20231017	162600	39734894	1349	1349	1349	1349	0
248	20231017	162500	39734894	1349	1349	1349	1349	0
249	20231017	162400	39734894	1349	1349	1349	1349	0
250	20231017	162300	39734894	1349	1349	1349	1349	0
251	20231017	162200	39734894	1349	1349	1349	1349	0
252	20231017	162100	39734894	1349	1349	1349	1349	0
253	20231017	162000	39734894	1349	1349	1349	1349	0
254	20231017	161900	39734894	1349	1349	1349	1349	0
255	20231017	161800	39734894	1349	1349	1349	1349	0
256	20231017	161700	39734894	1349	1349	1349	1349	0
257	20231017	161600	39734894	1349	1349	1349	1349	0
258	20231017	161500	39734894	1349	1349	1349	1349	0
259	20231017	161400	39734894	1349	1349	1349	1349	0
260	20231017	161300	39734894	1349	1349	1349	1349	0
261	20231017	161200	39734894	1349	1349	1349	1349	0
262	20231017	161100	39734894	1349	1349	1349	1349	0
263	20231017	161000	39734894	1349	1349	1349	1349	0
264	20231017	160900	39734894	1349	1349	1349	1349	0
265	20231017	160800	39734894	1349	1349	1349	1349	0
266	20231017	160700	39734894	1349	1349	1349	1349	0
267	20231017	160600	39734894	1349	1349	1349	1349	0
268	20231017	160500	39734894	1349	1349	1349	1349	0
269	20231017	160400	39734894	1349	1349	1349	1349	0
270	20231017	160300	39734894	1349	1349	1349	1349	0
271	20231017	160200	39734894	1349	1349	1349	1349	0
272	20231017	160100	39734894	1349	1349	1349	1349	1520
273	20231017	160000	39734894	1349	1349	1349	1349	0
274	20231017	155900	39734894	1349	1349	1349	1349	0
275	20231017	155800	39734894	1349	1349	1349	1349	0
276	20231017	155700	39734894	1349	1349	1349	1349	0
277	20231017	155600	39734894	1349	1349	1349	1349	0
278	20231017	155500	39734894	1349	1349	1349	1349	0
279	20231017	155400	39734894	1349	1349	1349	1349	0
280	20231017	155300	39734894	1349	1349	1349	1349	0
281	20231017	155200	39734894	1349	1349	1349	1349	0
282	20231017	155100	39734894	1349	1349	1349	1349	0
283	20231017	155000	39734894	1349	1349	1349	1349	0
284	20231017	154900	39734894	1349	1349	1349	1349	0
285	20231017	154800	39734894	1349	1349	1349	1349	0
286	20231017	154700	39734894	1349	1349	1349	1349	0
287	20231017	154600	39734894	1349	1349	1349	1349	0
288	20231017	154500	39734894	1349	1349	1349	1349	0
289	20231017	154400	39734894	1349	1349	1349	1349	0
290	20231017	154300	39734894	1349	1349	1349	1349	0
291	20231017	154200	39734894	1349	1349	1349	1349	0
292	20231017	154100	39734894	1349	1349	1349	1349	0
293	20231017	154000	39734894	1349	1349	1349	1349	0
294	20231017	153900	39734894	1349	1349	1349	1349	0
295	20231017	153800	39734894	1349	1349	1349	1349	0
296	20231017	153700	39734894	1349	1349	1349	1349	0
297	20231017	153600	39734894	1349	1349	1349	1349	0
298	20231017	153500	39734894	1349	1349	1349	1349	0
299	20231017	153400	39734894	1349	1349	1349	1349	0
300	20231017	153300	39734894	1349	1349	1349	1349	0
301	20231017	153200	39734894	1349	1349	1349	1349	0
302	20231017	153100	39734894	1349	1349	1349	1349	1520
303	20231017	153000	39734894	1349	1349	1349	1349	1520
304	20231017	152900	37684414	1341	1341	1341	1341	0
305	20231017	152800	37684414	1341	1341	1341	1341	0
306	20231017	152700	37684414	1341	1341	1341	1341	0
307	20231017	152600	37684414	1341	1341	1341	1341	0
308	20231017	152500	37684414	1341	1341	1341	1341	0
309	20231017	152400	37684414	1341	1341	1341	1341	0
310	20231017	152300	37684414	1341	1341	1341	1341	0
311	20231017	152200	37684414	1341	1341	1341	1341	0
312	20231017	152100	37684414	1341	1341	1341	1341	0
313	20231017	152000	37684414	1341	1341	1341	1341	0
314	20231017	151900	37684414	1341	1341	1341	1341	5
315	20231017	151800	37677709	1340	1340	1340	1340	0
316	20231017	151700	37677709	1340	1340	1340	1340	1
317	20231017	151600	37676369	1341	1340	1341	1340	15
318	20231017	151500	37656259	1341	1341	1341	1341	1900
319	20231017	151400	35108359	1341	1341	1341	1341	0
320	20231017	151300	35108359	1341	1341	1341	1341	0
321	20231017	151200	35108359	1341	1341	1341	1341	0
322	20231017	151100	35108359	1341	1341	1341	1341	0
323	20231017	151000	35108359	1341	1341	1341	1341	0
324	20231017	150900	35108359	1341	1341	1341	1341	0
325	20231017	150800	35108359	1341	1341	1341	1341	11
326	20231017	150700	35093608	1341	1341	1341	1341	2
327	20231017	150600	35090926	1341	1341	1341	1341	7
328	20231017	150500	35081539	1340	1340	1340	1340	74
329	20231017	150400	34982379	1341	1341	1341	1341	0
330	20231017	150300	34982379	1341	1341	1341	1341	0
331	20231017	150200	34982379	1341	1341	1341	1341	0
332	20231017	150100	34982379	1341	1341	1341	1341	0
333	20231017	150000	34982379	1341	1341	1341	1341	0
334	20231017	145900	34982379	1341	1341	1341	1341	1
335	20231017	145800	34981038	1341	1341	1341	1341	0
336	20231017	145700	34981038	1341	1341	1341	1341	0
337	20231017	145600	34981038	1341	1341	1341	1341	0
338	20231017	145500	34981038	1341	1341	1341	1341	63
339	20231017	145400	34896555	1341	1341	1341	1341	14
340	20231017	145300	34877781	1341	1341	1341	1341	402
341	20231017	145200	34338699	1341	1341	1341	1341	394
342	20231017	145100	33810345	1340	1340	1340	1340	0
343	20231017	145000	33810345	1340	1340	1340	1340	0
344	20231017	144900	33810345	1340	1340	1340	1340	1577
345	20231017	144800	31697165	1340	1340	1340	1340	0
346	20231017	144700	31697165	1340	1340	1340	1340	0
347	20231017	144600	31697165	1340	1340	1340	1340	0
348	20231017	144500	31697165	1340	1340	1340	1340	0
349	20231017	144400	31697165	1340	1340	1340	1340	0
350	20231017	144300	31697165	1340	1340	1340	1340	0
351	20231017	144200	31697165	1340	1340	1340	1340	0
352	20231017	144100	31697165	1340	1340	1340	1340	2585
353	20231017	144000	28233265	1340	1340	1340	1340	0
354	20231017	143900	28233265	1340	1340	1340	1340	0
355	20231017	143800	28233265	1340	1342	1342	1340	7112
356	20231017	143700	18701383	1343	1343	1343	1343	2
357	20231017	143600	18698697	1343	1343	1343	1343	0
358	20231017	143500	18698697	1343	1343	1343	1343	0
359	20231017	143400	18698697	1343	1343	1343	1343	0
360	20231017	143300	18698697	1343	1343	1343	1343	0
361	20231017	143200	18698697	1343	1343	1343	1343	0
362	20231017	143100	18698697	1343	1343	1343	1343	0
363	20231017	143000	18698697	1343	1343	1343	1343	0
364	20231017	142900	18698697	1343	1343	1343	1343	0
365	20231017	142800	18698697	1343	1343	1343	1343	0
366	20231017	142700	18698697	1343	1343	1343	1343	0
367	20231017	142600	18698697	1343	1343	1343	1343	0
368	20231017	142500	18698697	1343	1343	1343	1343	10
369	20231017	142400	18685267	1343	1343	1343	1343	19
370	20231017	142300	18659750	1343	1343	1343	1343	1
371	20231017	142200	18658407	1343	1343	1343	1343	0
372	20231017	142100	18658407	1343	1343	1343	1343	0
373	20231017	142000	18658407	1343	1343	1343	1343	0
374	20231017	141900	18658407	1343	1343	1343	1343	0
375	20231017	141800	18658407	1343	1343	1343	1343	5
376	20231017	141700	18651692	1343	1343	1343	1343	0
377	20231017	141600	18651692	1343	1343	1343	1343	0
378	20231017	141500	18651692	1343	1343	1343	1343	0
379	20231017	141400	18651692	1343	1343	1343	1343	0
380	20231017	141300	18651692	1343	1343	1343	1343	0
381	20231017	141200	18651692	1343	1343	1343	1343	0
382	20231017	141100	18651692	1343	1343	1343	1343	1
383	20231017	141000	18650349	1343	1343	1343	1343	0
384	20231017	140900	18650349	1343	1343	1343	1343	0
385	20231017	140800	18650349	1343	1343	1343	1343	0
386	20231017	140700	18650349	1343	1343	1343	1343	0
387	20231017	140600	18650349	1343	1343	1343	1343	0
388	20231017	140500	18650349	1343	1343	1343	1343	0
389	20231017	140400	18650349	1343	1343	1343	1343	0
390	20231017	140300	18650349	1343	1343	1343	1343	0
391	20231017	140200	18650349	1343	1343	1343	1343	14
392	20231017	140100	18631547	1345	1345	1345	1345	0
393	20231017	140000	18631547	1345	1345	1345	1345	0
394	20231017	135900	18631547	1345	1345	1345	1345	0
395	20231017	135800	18631547	1345	1345	1345	1345	0
396	20231017	135700	18631547	1345	1345	1345	1345	0
397	20231017	135600	18631547	1345	1345	1345	1345	0
398	20231017	135500	18631547	1345	1345	1345	1345	0
399	20231017	135400	18631547	1345	1345	1345	1345	0
400	20231017	135300	18631547	1345	1345	1345	1345	0
401	20231017	135200	18631547	1345	1345	1345	1345	0
402	20231017	135100	18631547	1345	1345	1345	1345	0
403	20231017	135000	18631547	1345	1344	1345	1344	1371
404	20231017	134900	16788871	1344	1344	1344	1344	0
405	20231017	134800	16788871	1344	1344	1344	1344	0
406	20231017	134700	16788871	1344	1344	1344	1344	380
407	20231017	134600	16278151	1344	1344	1344	1344	0
408	20231017	134500	16278151	1344	1344	1344	1344	0
409	20231017	134400	16278151	1344	1344	1344	1344	1
410	20231017	134300	16276807	1342	1342	1342	1342	0
411	20231017	134200	16276807	1342	1342	1342	1342	0
412	20231017	134100	16276807	1342	1342	1342	1342	0
413	20231017	134000	16276807	1342	1342	1342	1342	0
414	20231017	133900	16276807	1342	1342	1342	1342	0
415	20231017	133800	16276807	1342	1342	1342	1342	0
416	20231017	133700	16276807	1342	1342	1342	1342	0
417	20231017	133600	16276807	1342	1342	1342	1342	0
418	20231017	133500	16276807	1342	1342	1342	1342	0
419	20231017	133400	16276807	1342	1342	1342	1342	38
420	20231017	133300	16225811	1343	1343	1343	1343	0
421	20231017	133200	16225811	1343	1343	1343	1343	0
422	20231017	133100	16225811	1343	1343	1343	1343	0
423	20231017	133000	16225811	1343	1343	1343	1343	1
424	20231017	132900	16224468	1343	1343	1343	1343	0
425	20231017	132800	16224468	1343	1343	1343	1343	11
426	20231017	132700	16209695	1344	1344	1344	1344	0
427	20231017	132600	16209695	1344	1344	1344	1344	3
428	20231017	132500	16205663	1345	1345	1345	1345	0
429	20231017	132400	16205663	1345	1345	1345	1345	0
430	20231017	132300	16205663	1345	1345	1345	1345	0
431	20231017	132200	16205663	1345	1345	1345	1345	0
432	20231017	132100	16205663	1345	1345	1345	1345	0
433	20231017	132000	16205663	1345	1345	1345	1345	0
434	20231017	131900	16205663	1345	1345	1345	1345	1
435	20231017	131800	16204318	1345	1345	1345	1345	0
436	20231017	131700	16204318	1345	1345	1345	1345	1
437	20231017	131600	16202973	1345	1345	1345	1345	0
438	20231017	131500	16202973	1345	1345	1345	1345	0
439	20231017	131400	16202973	1345	1345	1345	1345	0
440	20231017	131300	16202973	1345	1345	1345	1345	0
441	20231017	131200	16202973	1345	1345	1345	1345	0
442	20231017	131100	16202973	1345	1345	1345	1345	0
443	20231017	131000	16202973	1345	1345	1345	1345	1
444	20231017	130900	16201628	1341	1341	1341	1341	0
445	20231017	130800	16201628	1341	1341	1341	1341	0
446	20231017	130700	16201628	1341	1341	1341	1341	0
447	20231017	130600	16201628	1341	1341	1341	1341	0
448	20231017	130500	16201628	1341	1341	1341	1341	0
449	20231017	130400	16201628	1341	1341	1341	1341	0
450	20231017	130300	16201628	1341	1341	1341	1341	0
451	20231017	130200	16201628	1341	1341	1341	1341	0
452	20231017	130100	16201628	1341	1341	1341	1341	0
453	20231017	130000	16201628	1341	1341	1341	1341	0
454	20231017	125900	16201628	1341	1341	1341	1341	0
455	20231017	125800	16201628	1341	1341	1341	1341	0
456	20231017	125700	16201628	1341	1341	1341	1341	0
457	20231017	125600	16201628	1341	1341	1341	1341	0
458	20231017	125500	16201628	1341	1341	1341	1341	0
459	20231017	125400	16201628	1341	1341	1341	1341	0
460	20231017	125300	16201628	1341	1341	1341	1341	0
461	20231017	125200	16201628	1341	1341	1341	1341	0
462	20231017	125100	16201628	1341	1341	1341	1341	0
463	20231017	125000	16201628	1341	1342	1342	1341	1657
464	20231017	124900	13978727	1342	1342	1342	1342	18
465	20231017	124800	13954571	1342	1342	1342	1342	154
466	20231017	124700	13747903	1342	1342	1342	1342	0
467	20231017	124600	13747903	1342	1342	1342	1342	0
468	20231017	124500	13747903	1342	1342	1342	1342	0
469	20231017	124400	13747903	1342	1342	1342	1342	0
470	20231017	124300	13747903	1342	1342	1342	1342	0
471	20231017	124200	13747903	1342	1342	1342	1342	0
472	20231017	124100	13747903	1342	1342	1342	1342	0
473	20231017	124000	13747903	1342	1342	1342	1342	0
474	20231017	123900	13747903	1342	1344	1344	1342	130
475	20231017	123800	13573363	1345	1345	1345	1345	0
476	20231017	123700	13573363	1345	1345	1345	1345	0
477	20231017	123600	13573363	1345	1345	1345	1345	600
478	20231017	123500	12766363	1345	1345	1345	1345	10
479	20231017	123400	12752913	1345	1345	1345	1345	0
480	20231017	123300	12752913	1345	1345	1345	1345	167
481	20231017	123200	12528298	1345	1345	1345	1345	0
482	20231017	123100	12528298	1345	1345	1345	1345	0
483	20231017	123000	12528298	1345	1345	1345	1345	0
484	20231017	122900	12528298	1345	1345	1345	1345	0
485	20231017	122800	12528298	1345	1345	1345	1345	22
486	20231017	122700	12498708	1345	1345	1345	1345	129
487	20231017	122600	12325203	1345	1345	1345	1345	0
488	20231017	122500	12325203	1345	1345	1345	1345	0
489	20231017	122400	12325203	1345	1345	1345	1345	11
490	20231017	122300	12310408	1345	1345	1345	1345	0
491	20231017	122200	12310408	1345	1345	1345	1345	0
492	20231017	122100	12310408	1345	1345	1345	1345	0
493	20231017	122000	12310408	1345	1345	1345	1345	0
494	20231017	121900	12310408	1345	1345	1345	1345	0
495	20231017	121800	12310408	1345	1345	1345	1345	0
496	20231017	121700	12310408	1345	1345	1345	1345	0
497	20231017	121600	12310408	1345	1345	1345	1345	0
498	20231017	121500	12310408	1345	1345	1345	1345	0
499	20231017	121400	12310408	1345	1345	1345	1345	4
500	20231017	121300	12305028	1345	1345	1345	1345	0
501	20231017	121200	12305028	1345	1345	1345	1345	0
502	20231017	121100	12305028	1345	1345	1345	1345	0
503	20231017	121000	12305028	1345	1345	1345	1345	0
504	20231017	120900	12305028	1345	1345	1345	1345	0
505	20231017	120800	12305028	1345	1345	1345	1345	2
506	20231017	120700	12302338	1345	1345	1345	1345	0
507	20231017	120600	12302338	1345	1345	1345	1345	0
508	20231017	120500	12302338	1345	1345	1345	1345	0
509	20231017	120400	12302338	1345	1345	1345	1345	0
510	20231017	120300	12302338	1345	1345	1345	1345	50
511	20231017	120200	12235088	1345	1345	1345	1345	2
512	20231017	120100	12232398	1345	1345	1345	1345	0
513	20231017	120000	12232398	1345	1345	1345	1345	1
514	20231017	115900	12231053	1342	1342	1342	1342	0
515	20231017	115800	12231053	1342	1342	1342	1342	0
516	20231017	115700	12231053	1342	1342	1342	1342	0
517	20231017	115600	12231053	1342	1342	1342	1342	0
518	20231017	115500	12231053	1342	1342	1342	1342	0
519	20231017	115400	12231053	1342	1342	1342	1342	0
520	20231017	115300	12231053	1342	1342	1342	1342	0
521	20231017	115200	12231053	1342	1342	1342	1342	0
522	20231017	115100	12231053	1342	1342	1342	1342	0
523	20231017	115000	12231053	1342	1342	1342	1342	0
524	20231017	114900	12231053	1342	1342	1342	1342	0
525	20231017	114800	12231053	1342	1342	1342	1342	0
526	20231017	114700	12231053	1342	1342	1342	1342	0
527	20231017	114600	12231053	1342	1342	1342	1342	200
528	20231017	114500	11962653	1345	1346	1346	1344	289
529	20231017	114400	11574119	1347	1348	1348	1347	22
530	20231017	114300	11544473	1350	1350	1350	1350	0
531	20231017	114200	11544473	1350	1350	1350	1350	0
532	20231017	114100	11544473	1350	1350	1350	1350	0
533	20231017	114000	11544473	1350	1350	1350	1350	0
534	20231017	113900	11544473	1350	1350	1350	1350	0
535	20231017	113800	11544473	1350	1350	1350	1350	0
536	20231017	113700	11544473	1350	1350	1350	1350	130
537	20231017	113600	11368973	1350	1350	1350	1350	0
538	20231017	113500	11368973	1350	1350	1350	1350	0
539	20231017	113400	11368973	1350	1350	1350	1350	0
540	20231017	113300	11368973	1350	1350	1350	1350	0
541	20231017	113200	11368973	1350	1350	1350	1350	0
542	20231017	113100	11368973	1350	1350	1350	1350	0
543	20231017	113000	11368973	1350	1350	1350	1350	0
544	20231017	112900	11368973	1350	1350	1350	1350	0
545	20231017	112800	11368973	1350	1350	1350	1350	0
546	20231017	112700	11368973	1350	1350	1350	1350	0
547	20231017	112600	11368973	1350	1350	1350	1350	0
548	20231017	112500	11368973	1350	1350	1350	1350	0
549	20231017	112400	11368973	1350	1350	1350	1350	0
550	20231017	112300	11368973	1350	1350	1350	1350	0
551	20231017	112200	11368973	1350	1350	1350	1350	0
552	20231017	112100	11368973	1350	1350	1350	1350	0
553	20231017	112000	11368973	1350	1350	1350	1350	0
554	20231017	111900	11368973	1350	1350	1350	1350	0
555	20231017	111800	11368973	1350	1350	1350	1350	0
556	20231017	111700	11368973	1350	1350	1350	1350	0
557	20231017	111600	11368973	1350	1350	1350	1350	0
558	20231017	111500	11368973	1350	1350	1350	1350	0
559	20231017	111400	11368973	1350	1350	1350	1350	0
560	20231017	111300	11368973	1350	1350	1350	1350	0
561	20231017	111200	11368973	1350	1350	1350	1350	0
562	20231017	111100	11368973	1350	1350	1350	1350	0
563	20231017	111000	11368973	1350	1350	1350	1350	10
564	20231017	110900	11355473	1350	1350	1350	1350	302
565	20231017	110800	10947773	1350	1350	1350	1350	0
566	20231017	110700	10947773	1350	1350	1350	1350	5
567	20231017	110600	10941023	1350	1350	1350	1350	0
568	20231017	110500	10941023	1350	1350	1350	1350	0
569	20231017	110400	10941023	1350	1350	1350	1350	0
570	20231017	110300	10941023	1350	1350	1350	1350	0
571	20231017	110200	10941023	1350	1350	1350	1350	0
572	20231017	110100	10941023	1350	1350	1350	1350	0
573	20231017	110000	10941023	1350	1350	1350	1350	0
574	20231017	105900	10941023	1350	1350	1350	1350	0
575	20231017	105800	10941023	1350	1350	1350	1350	0
576	20231017	105700	10941023	1350	1350	1350	1350	0
577	20231017	105600	10941023	1350	1350	1350	1350	0
578	20231017	105500	10941023	1350	1350	1350	1350	0
579	20231017	105400	10941023	1350	1350	1350	1350	0
580	20231017	105300	10941023	1350	1350	1350	1350	0
581	20231017	105200	10941023	1350	1350	1350	1350	0
582	20231017	105100	10941023	1350	1350	1350	1350	0
583	20231017	105000	10941023	1350	1350	1350	1350	0
584	20231017	104900	10941023	1350	1350	1350	1350	0
585	20231017	104800	10941023	1350	1350	1350	1350	24
586	20231017	104700	10908623	1351	1351	1351	1351	0
587	20231017	104600	10908623	1351	1351	1351	1351	0
588	20231017	104500	10908623	1351	1351	1351	1351	0
589	20231017	104400	10908623	1351	1351	1351	1351	0
590	20231017	104300	10908623	1351	1351	1351	1351	0
591	20231017	104200	10908623	1351	1351	1351	1351	0
592	20231017	104100	10908623	1351	1341	1351	1341	373
593	20231017	104000	10404710	1340	1340	1340	1340	0
594	20231017	103900	10404710	1340	1350	1350	1340	2676
595	20231017	103800	6809074	1351	1351	1351	1351	0
596	20231017	103700	6809074	1351	1351	1351	1351	0
597	20231017	103600	6809074	1351	1351	1351	1351	93
598	20231017	103500	6683431	1351	1351	1351	1351	0
599	20231017	103400	6683431	1351	1351	1351	1351	0
600	20231017	103300	6683431	1351	1351	1351	1351	0
601	20231017	103200	6683431	1351	1351	1351	1351	0
602	20231017	103100	6683431	1351	1351	1351	1351	0
603	20231017	103000	6683431	1351	1351	1351	1351	0
604	20231017	102900	6683431	1351	1351	1351	1351	0
605	20231017	102800	6683431	1351	1351	1351	1351	3
606	20231017	102700	6679378	1351	1351	1351	1351	0
607	20231017	102600	6679378	1351	1351	1351	1351	0
608	20231017	102500	6679378	1351	1351	1351	1351	0
609	20231017	102400	6679378	1351	1351	1351	1351	0
610	20231017	102300	6679378	1351	1351	1351	1351	0
611	20231017	102200	6679378	1351	1351	1351	1351	0
612	20231017	102100	6679378	1351	1351	1351	1351	0
613	20231017	102000	6679378	1351	1351	1351	1351	0
614	20231017	101900	6679378	1351	1351	1351	1351	0
615	20231017	101800	6679378	1351	1351	1351	1351	0
616	20231017	101700	6679378	1351	1351	1351	1351	0
617	20231017	101600	6679378	1351	1351	1351	1351	0
618	20231017	101500	6679378	1351	1351	1351	1351	0
619	20231017	101400	6679378	1351	1351	1351	1351	0
620	20231017	101300	6679378	1351	1351	1351	1351	0
621	20231017	101200	6679378	1351	1351	1351	1351	1
622	20231017	101100	6678027	1349	1349	1349	1349	0
623	20231017	101000	6678027	1349	1349	1349	1349	0
624	20231017	100900	6678027	1349	1349	1349	1349	0
625	20231017	100800	6678027	1349	1349	1349	1349	1
626	20231017	100700	6676678	1350	1350	1350	1350	0
627	20231017	100600	6676678	1350	1350	1350	1350	0
628	20231017	100500	6676678	1350	1350	1350	1350	0
629	20231017	100400	6676678	1350	1350	1350	1350	30
630	20231017	100300	6636178	1350	1350	1350	1350	78
631	20231017	100200	6530878	1350	1350	1350	1350	0
632	20231017	100100	6530878	1350	1350	1350	1350	0
633	20231017	100000	6530878	1350	1350	1350	1350	67
634	20231017	095900	6440428	1350	1350	1350	1350	0
635	20231017	095800	6440428	1350	1350	1350	1350	72
636	20231017	095700	6343228	1350	1350	1350	1350	0
637	20231017	095600	6343228	1350	1350	1350	1350	0
638	20231017	095500	6343228	1350	1350	1350	1350	0
639	20231017	095400	6343228	1350	1350	1350	1350	0
640	20231017	095300	6343228	1350	1350	1350	1350	0
641	20231017	095200	6343228	1350	1350	1350	1350	100
642	20231017	095100	6208228	1350	1350	1350	1350	0
643	20231017	095000	6208228	1350	1350	1350	1350	0
644	20231017	094900	6208228	1350	1350	1350	1350	0
645	20231017	094800	6208228	1350	1350	1350	1350	334
646	20231017	094700	5757328	1351	1351	1351	1351	0
647	20231017	094600	5757328	1351	1351	1351	1351	1000
648	20231017	094500	4406328	1351	1351	1351	1351	0
649	20231017	094400	4406328	1351	1351	1351	1351	8
650	20231017	094300	4395520	1351	1351	1351	1351	197
651	20231017	094200	4129373	1351	1351	1351	1351	0
652	20231017	094100	4129373	1351	1351	1351	1351	0
653	20231017	094000	4129373	1351	1351	1351	1351	0
654	20231017	093900	4129373	1351	1351	1351	1351	0
655	20231017	093800	4129373	1351	1351	1351	1351	0
656	20231017	093700	4129373	1351	1351	1351	1351	8
657	20231017	093600	4118565	1352	1352	1352	1352	0
658	20231017	093500	4118565	1352	1352	1352	1352	7
659	20231017	093400	4109101	1352	1352	1352	1352	2
660	20231017	093300	4106397	1352	1352	1352	1352	0
661	20231017	093200	4106397	1352	1352	1352	1352	2
662	20231017	093100	4103693	1350	1350	1350	1350	63
663	20231017	093000	4018643	1348	1348	1348	1348	0
664	20231017	092900	4018643	1348	1348	1348	1348	36
665	20231017	092800	3970115	1347	1347	1347	1347	972
666	20231017	092700	2660831	1347	1344	1347	1344	339
667	20231017	092600	2204544	1344	1344	1344	1344	0
668	20231017	092500	2204544	1344	1344	1344	1344	20
669	20231017	092400	2177664	1344	1344	1344	1344	0
670	20231017	092300	2177664	1344	1344	1344	1344	0
671	20231017	092200	2177664	1344	1344	1344	1344	10
672	20231017	092100	2164224	1341	1341	1341	1341	0
673	20231017	092000	2164224	1341	1341	1341	1341	0
674	20231017	091900	2164224	1341	1341	1341	1341	0
675	20231017	091800	2164224	1341	1341	1341	1341	0
676	20231017	091700	2164224	1341	1341	1341	1341	0
677	20231017	091600	2164224	1341	1341	1341	1341	0
678	20231017	091500	2164224	1341	1341	1341	1341	0
679	20231017	091400	2164224	1341	1341	1341	1341	0
680	20231017	091300	2164224	1341	1341	1341	1341	0
681	20231017	091200	2164224	1341	1341	1341	1341	3
682	20231017	091100	2160201	1342	1342	1342	1342	0
683	20231017	091000	2160201	1342	1341	1342	1341	95
684	20231017	090900	2032755	1341	1341	1341	1341	1
685	20231017	090800	2031414	1341	1341	1341	1341	1
686	20231017	090700	2030073	1341	1341	1341	1341	0
687	20231017	090600	2030073	1341	1341	1341	1341	1
688	20231017	090500	2028732	1339	1339	1339	1339	18
689	20231017	090400	2004630	1333	1333	1333	1333	0
690	20231017	090300	2004630	1333	1333	1333	1333	0
691	20231017	090200	2004630	1333	1335	1335	1333	817
692	20231017	090100	914438	1333	1333	1333	1333	0
693	20231017	090000	914438	1333	1333	1333	1333	686