KissMeData/310870/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203400	90277432	1684	1684	1684	1684	148
3	20231017	203300	90277432	1684	1684	1684	1684	0
4	20231017	203200	90277432	1684	1684	1684	1684	0
5	20231017	203100	90277432	1684	1684	1684	1684	0
6	20231017	203000	90277432	1684	1684	1684	1684	0
7	20231017	202900	90277432	1684	1684	1684	1684	0
8	20231017	202800	90277432	1684	1684	1684	1684	0
9	20231017	202700	90277432	1684	1684	1684	1684	0
10	20231017	202600	90277432	1684	1684	1684	1684	0
11	20231017	202500	90277432	1684	1684	1684	1684	0
12	20231017	202400	90277432	1684	1684	1684	1684	0
13	20231017	202300	90277432	1684	1684	1684	1684	0
14	20231017	202200	90277432	1684	1684	1684	1684	0
15	20231017	202100	90277432	1684	1684	1684	1684	0
16	20231017	202000	90277432	1684	1684	1684	1684	0
17	20231017	201900	90277432	1684	1684	1684	1684	0
18	20231017	201800	90277432	1684	1684	1684	1684	0
19	20231017	201700	90277432	1684	1684	1684	1684	0
20	20231017	201600	90277432	1684	1684	1684	1684	0
21	20231017	201500	90277432	1684	1684	1684	1684	0
22	20231017	201400	90277432	1684	1684	1684	1684	0
23	20231017	201300	90277432	1684	1684	1684	1684	0
24	20231017	201200	90277432	1684	1684	1684	1684	0
25	20231017	201100	90277432	1684	1684	1684	1684	0
26	20231017	201000	90277432	1684	1684	1684	1684	0
27	20231017	200900	90277432	1684	1684	1684	1684	0
28	20231017	200800	90277432	1684	1684	1684	1684	0
29	20231017	200700	90277432	1684	1684	1684	1684	0
30	20231017	200600	90277432	1684	1684	1684	1684	0
31	20231017	200500	90277432	1684	1684	1684	1684	0
32	20231017	200400	90277432	1684	1684	1684	1684	148
33	20231017	200300	90277432	1684	1684	1684	1684	0
34	20231017	200200	90277432	1684	1684	1684	1684	0
35	20231017	200100	90277432	1684	1684	1684	1684	0
36	20231017	200000	90277432	1684	1684	1684	1684	0
37	20231017	195900	90277432	1684	1684	1684	1684	0
38	20231017	195800	90277432	1684	1684	1684	1684	0
39	20231017	195700	90277432	1684	1684	1684	1684	0
40	20231017	195600	90277432	1684	1684	1684	1684	0
41	20231017	195500	90277432	1684	1684	1684	1684	0
42	20231017	195400	90277432	1684	1684	1684	1684	0
43	20231017	195300	90277432	1684	1684	1684	1684	0
44	20231017	195200	90277432	1684	1684	1684	1684	0
45	20231017	195100	90277432	1684	1684	1684	1684	0
46	20231017	195000	90277432	1684	1684	1684	1684	0
47	20231017	194900	90277432	1684	1684	1684	1684	0
48	20231017	194800	90277432	1684	1684	1684	1684	0
49	20231017	194700	90277432	1684	1684	1684	1684	0
50	20231017	194600	90277432	1684	1684	1684	1684	0
51	20231017	194500	90277432	1684	1684	1684	1684	0
52	20231017	194400	90277432	1684	1684	1684	1684	0
53	20231017	194300	90277432	1684	1684	1684	1684	0
54	20231017	194200	90277432	1684	1684	1684	1684	0
55	20231017	194100	90277432	1684	1684	1684	1684	0
56	20231017	194000	90277432	1684	1684	1684	1684	0
57	20231017	193900	90277432	1684	1684	1684	1684	0
58	20231017	193800	90277432	1684	1684	1684	1684	0
59	20231017	193700	90277432	1684	1684	1684	1684	0
60	20231017	193600	90277432	1684	1684	1684	1684	0
61	20231017	193500	90277432	1684	1684	1684	1684	0
62	20231017	193400	90277432	1684	1684	1684	1684	148
63	20231017	193300	90277432	1684	1684	1684	1684	0
64	20231017	193200	90277432	1684	1684	1684	1684	0
65	20231017	193100	90277432	1684	1684	1684	1684	0
66	20231017	193000	90277432	1684	1684	1684	1684	0
67	20231017	192900	90277432	1684	1684	1684	1684	0
68	20231017	192800	90277432	1684	1684	1684	1684	0
69	20231017	192700	90277432	1684	1684	1684	1684	0
70	20231017	192600	90277432	1684	1684	1684	1684	0
71	20231017	192500	90277432	1684	1684	1684	1684	0
72	20231017	192400	90277432	1684	1684	1684	1684	0
73	20231017	192300	90277432	1684	1684	1684	1684	0
74	20231017	192200	90277432	1684	1684	1684	1684	0
75	20231017	192100	90277432	1684	1684	1684	1684	0
76	20231017	192000	90277432	1684	1684	1684	1684	0
77	20231017	191900	90277432	1684	1684	1684	1684	0
78	20231017	191800	90277432	1684	1684	1684	1684	0
79	20231017	191700	90277432	1684	1684	1684	1684	0
80	20231017	191600	90277432	1684	1684	1684	1684	0
81	20231017	191500	90277432	1684	1684	1684	1684	0
82	20231017	191400	90277432	1684	1684	1684	1684	0
83	20231017	191300	90277432	1684	1684	1684	1684	0
84	20231017	191200	90277432	1684	1684	1684	1684	0
85	20231017	191100	90277432	1684	1684	1684	1684	0
86	20231017	191000	90277432	1684	1684	1684	1684	0
87	20231017	190900	90277432	1684	1684	1684	1684	0
88	20231017	190800	90277432	1684	1684	1684	1684	0
89	20231017	190700	90277432	1684	1684	1684	1684	0
90	20231017	190600	90277432	1684	1684	1684	1684	0
91	20231017	190500	90277432	1684	1684	1684	1684	0
92	20231017	190400	90277432	1684	1684	1684	1684	148
93	20231017	190300	90277432	1684	1684	1684	1684	0
94	20231017	190200	90277432	1684	1684	1684	1684	0
95	20231017	190100	90277432	1684	1684	1684	1684	0
96	20231017	190000	90277432	1684	1684	1684	1684	0
97	20231017	185900	90277432	1684	1684	1684	1684	0
98	20231017	185800	90277432	1684	1684	1684	1684	0
99	20231017	185700	90277432	1684	1684	1684	1684	0
100	20231017	185600	90277432	1684	1684	1684	1684	0
101	20231017	185500	90277432	1684	1684	1684	1684	0
102	20231017	185400	90277432	1684	1684	1684	1684	0
103	20231017	185300	90277432	1684	1684	1684	1684	0
104	20231017	185200	90277432	1684	1684	1684	1684	0
105	20231017	185100	90277432	1684	1684	1684	1684	0
106	20231017	185000	90277432	1684	1684	1684	1684	0
107	20231017	184900	90277432	1684	1684	1684	1684	0
108	20231017	184800	90277432	1684	1684	1684	1684	0
109	20231017	184700	90277432	1684	1684	1684	1684	0
110	20231017	184600	90277432	1684	1684	1684	1684	0
111	20231017	184500	90277432	1684	1684	1684	1684	0
112	20231017	184400	90277432	1684	1684	1684	1684	0
113	20231017	184300	90277432	1684	1684	1684	1684	0
114	20231017	184200	90277432	1684	1684	1684	1684	0
115	20231017	184100	90277432	1684	1684	1684	1684	0
116	20231017	184000	90277432	1684	1684	1684	1684	0
117	20231017	183900	90277432	1684	1684	1684	1684	0
118	20231017	183800	90277432	1684	1684	1684	1684	0
119	20231017	183700	90277432	1684	1684	1684	1684	0
120	20231017	183600	90277432	1684	1684	1684	1684	0
121	20231017	183500	90277432	1684	1684	1684	1684	0
122	20231017	183400	90277432	1684	1684	1684	1684	148
123	20231017	183300	90277432	1684	1684	1684	1684	0
124	20231017	183200	90277432	1684	1684	1684	1684	0
125	20231017	183100	90277432	1684	1684	1684	1684	0
126	20231017	183000	90277432	1684	1684	1684	1684	0
127	20231017	182900	90277432	1684	1684	1684	1684	0
128	20231017	182800	90277432	1684	1684	1684	1684	0
129	20231017	182700	90277432	1684	1684	1684	1684	0
130	20231017	182600	90277432	1684	1684	1684	1684	0
131	20231017	182500	90277432	1684	1684	1684	1684	0
132	20231017	182400	90277432	1684	1684	1684	1684	0
133	20231017	182300	90277432	1684	1684	1684	1684	0
134	20231017	182200	90277432	1684	1684	1684	1684	0
135	20231017	182100	90277432	1684	1684	1684	1684	0
136	20231017	182000	90277432	1684	1684	1684	1684	0
137	20231017	181900	90277432	1684	1684	1684	1684	0
138	20231017	181800	90277432	1684	1684	1684	1684	0
139	20231017	181700	90277432	1684	1684	1684	1684	0
140	20231017	181600	90277432	1684	1684	1684	1684	0
141	20231017	181500	90277432	1684	1684	1684	1684	0
142	20231017	181400	90277432	1684	1684	1684	1684	0
143	20231017	181300	90277432	1684	1684	1684	1684	0
144	20231017	181200	90277432	1684	1684	1684	1684	0
145	20231017	181100	90277432	1684	1684	1684	1684	0
146	20231017	181000	90277432	1684	1684	1684	1684	0
147	20231017	180900	90277432	1684	1684	1684	1684	0
148	20231017	180800	90277432	1684	1684	1684	1684	0
149	20231017	180700	90277432	1684	1684	1684	1684	0
150	20231017	180600	90277432	1684	1684	1684	1684	0
151	20231017	180500	90277432	1684	1684	1684	1684	0
152	20231017	180400	90277432	1684	1684	1684	1684	148
153	20231017	180300	90277432	1684	1684	1684	1684	0
154	20231017	180200	90277432	1684	1684	1684	1684	0
155	20231017	180100	90277432	1684	1684	1684	1684	0
156	20231017	180000	90277432	1684	1684	1684	1684	0
157	20231017	175900	90277432	1684	1684	1684	1684	0
158	20231017	175800	90277432	1684	1684	1684	1684	0
159	20231017	175700	90277432	1684	1684	1684	1684	0
160	20231017	175600	90277432	1684	1684	1684	1684	0
161	20231017	175500	90277432	1684	1684	1684	1684	0
162	20231017	175400	90277432	1684	1684	1684	1684	0
163	20231017	175300	90277432	1684	1684	1684	1684	0
164	20231017	175200	90277432	1684	1684	1684	1684	0
165	20231017	175100	90277432	1684	1684	1684	1684	0
166	20231017	175000	90277432	1684	1684	1684	1684	0
167	20231017	174900	90277432	1684	1684	1684	1684	0
168	20231017	174800	90277432	1684	1684	1684	1684	0
169	20231017	174700	90277432	1684	1684	1684	1684	0
170	20231017	174600	90277432	1684	1684	1684	1684	0
171	20231017	174500	90277432	1684	1684	1684	1684	0
172	20231017	174400	90277432	1684	1684	1684	1684	0
173	20231017	174300	90277432	1684	1684	1684	1684	0
174	20231017	174200	90277432	1684	1684	1684	1684	0
175	20231017	174100	90277432	1684	1684	1684	1684	0
176	20231017	174000	90277432	1684	1684	1684	1684	0
177	20231017	173900	90277432	1684	1684	1684	1684	0
178	20231017	173800	90277432	1684	1684	1684	1684	0
179	20231017	173700	90277432	1684	1684	1684	1684	0
180	20231017	173600	90277432	1684	1684	1684	1684	0
181	20231017	173500	90277432	1684	1684	1684	1684	0
182	20231017	173400	90277432	1684	1684	1684	1684	148
183	20231017	173300	90277432	1684	1684	1684	1684	0
184	20231017	173200	90277432	1684	1684	1684	1684	0
185	20231017	173100	90277432	1684	1684	1684	1684	0
186	20231017	173000	90277432	1684	1684	1684	1684	0
187	20231017	172900	90277432	1684	1684	1684	1684	0
188	20231017	172800	90277432	1684	1684	1684	1684	0
189	20231017	172700	90277432	1684	1684	1684	1684	0
190	20231017	172600	90277432	1684	1684	1684	1684	0
191	20231017	172500	90277432	1684	1684	1684	1684	0
192	20231017	172400	90277432	1684	1684	1684	1684	0
193	20231017	172300	90277432	1684	1684	1684	1684	0
194	20231017	172200	90277432	1684	1684	1684	1684	0
195	20231017	172100	90277432	1684	1684	1684	1684	0
196	20231017	172000	90277432	1684	1684	1684	1684	0
197	20231017	171900	90277432	1684	1684	1684	1684	0
198	20231017	171800	90277432	1684	1684	1684	1684	0
199	20231017	171700	90277432	1684	1684	1684	1684	0
200	20231017	171600	90277432	1684	1684	1684	1684	0
201	20231017	171500	90277432	1684	1684	1684	1684	0
202	20231017	171400	90277432	1684	1684	1684	1684	0
203	20231017	171300	90277432	1684	1684	1684	1684	0
204	20231017	171200	90277432	1684	1684	1684	1684	0
205	20231017	171100	90277432	1684	1684	1684	1684	0
206	20231017	171000	90277432	1684	1684	1684	1684	0
207	20231017	170900	90277432	1684	1684	1684	1684	0
208	20231017	170800	90277432	1684	1684	1684	1684	0
209	20231017	170700	90277432	1684	1684	1684	1684	0
210	20231017	170600	90277432	1684	1684	1684	1684	0
211	20231017	170500	90277432	1684	1684	1684	1684	0
212	20231017	170400	90277432	1684	1684	1684	1684	148
213	20231017	170300	90277432	1684	1684	1684	1684	0
214	20231017	170200	90277432	1684	1684	1684	1684	0
215	20231017	170100	90277432	1684	1684	1684	1684	0
216	20231017	170000	90277432	1684	1684	1684	1684	0
217	20231017	165900	90277432	1684	1684	1684	1684	0
218	20231017	165800	90277432	1684	1684	1684	1684	0
219	20231017	165700	90277432	1684	1684	1684	1684	0
220	20231017	165600	90277432	1684	1684	1684	1684	0
221	20231017	165500	90277432	1684	1684	1684	1684	0
222	20231017	165400	90277432	1684	1684	1684	1684	0
223	20231017	165300	90277432	1684	1684	1684	1684	0
224	20231017	165200	90277432	1684	1684	1684	1684	0
225	20231017	165100	90277432	1684	1684	1684	1684	0
226	20231017	165000	90277432	1684	1684	1684	1684	0
227	20231017	164900	90277432	1684	1684	1684	1684	0
228	20231017	164800	90277432	1684	1684	1684	1684	0
229	20231017	164700	90277432	1684	1684	1684	1684	0
230	20231017	164600	90277432	1684	1684	1684	1684	0
231	20231017	164500	90277432	1684	1684	1684	1684	0
232	20231017	164400	90277432	1684	1684	1684	1684	0
233	20231017	164300	90277432	1684	1684	1684	1684	0
234	20231017	164200	90277432	1684	1684	1684	1684	0
235	20231017	164100	90277432	1684	1684	1684	1684	0
236	20231017	164000	90277432	1684	1684	1684	1684	0
237	20231017	163900	90277432	1684	1684	1684	1684	0
238	20231017	163800	90277432	1684	1684	1684	1684	0
239	20231017	163700	90277432	1684	1684	1684	1684	0
240	20231017	163600	90277432	1684	1684	1684	1684	0
241	20231017	163500	90277432	1684	1684	1684	1684	0
242	20231017	163400	90277432	1684	1684	1684	1684	148
243	20231017	163300	90277432	1684	1684	1684	1684	0
244	20231017	163200	90277432	1684	1684	1684	1684	0
245	20231017	163100	90277432	1684	1684	1684	1684	0
246	20231017	163000	90277432	1684	1684	1684	1684	0
247	20231017	162900	90277432	1684	1684	1684	1684	0
248	20231017	162800	90277432	1684	1684	1684	1684	0
249	20231017	162700	90277432	1684	1684	1684	1684	0
250	20231017	162600	90277432	1684	1684	1684	1684	0
251	20231017	162500	90277432	1684	1684	1684	1684	0
252	20231017	162400	90277432	1684	1684	1684	1684	0
253	20231017	162300	90277432	1684	1684	1684	1684	0
254	20231017	162200	90277432	1684	1684	1684	1684	0
255	20231017	162100	90277432	1684	1684	1684	1684	0
256	20231017	162000	90277432	1684	1684	1684	1684	0
257	20231017	161900	90277432	1684	1684	1684	1684	0
258	20231017	161800	90277432	1684	1684	1684	1684	0
259	20231017	161700	90277432	1684	1684	1684	1684	0
260	20231017	161600	90277432	1684	1684	1684	1684	0
261	20231017	161500	90277432	1684	1684	1684	1684	0
262	20231017	161400	90277432	1684	1684	1684	1684	0
263	20231017	161300	90277432	1684	1684	1684	1684	0
264	20231017	161200	90277432	1684	1684	1684	1684	0
265	20231017	161100	90277432	1684	1684	1684	1684	0
266	20231017	161000	90277432	1684	1684	1684	1684	0
267	20231017	160900	90277432	1684	1684	1684	1684	0
268	20231017	160800	90277432	1684	1684	1684	1684	0
269	20231017	160700	90277432	1684	1684	1684	1684	0
270	20231017	160600	90277432	1684	1684	1684	1684	0
271	20231017	160500	90277432	1684	1684	1684	1684	0
272	20231017	160400	90277432	1684	1684	1684	1684	148
273	20231017	160300	90277432	1684	1684	1684	1684	0
274	20231017	160200	90277432	1684	1684	1684	1684	0
275	20231017	160100	90277432	1684	1684	1684	1684	0
276	20231017	160000	90277432	1684	1684	1684	1684	0
277	20231017	155900	90277432	1684	1684	1684	1684	0
278	20231017	155800	90277432	1684	1684	1684	1684	0
279	20231017	155700	90277432	1684	1684	1684	1684	0
280	20231017	155600	90277432	1684	1684	1684	1684	0
281	20231017	155500	90277432	1684	1684	1684	1684	0
282	20231017	155400	90277432	1684	1684	1684	1684	0
283	20231017	155300	90277432	1684	1684	1684	1684	0
284	20231017	155200	90277432	1684	1684	1684	1684	0
285	20231017	155100	90277432	1684	1684	1684	1684	0
286	20231017	155000	90277432	1684	1684	1684	1684	0
287	20231017	154900	90277432	1684	1684	1684	1684	0
288	20231017	154800	90277432	1684	1684	1684	1684	0
289	20231017	154700	90277432	1684	1684	1684	1684	0
290	20231017	154600	90277432	1684	1684	1684	1684	0
291	20231017	154500	90277432	1684	1684	1684	1684	0
292	20231017	154400	90277432	1684	1684	1684	1684	0
293	20231017	154300	90277432	1684	1684	1684	1684	0
294	20231017	154200	90277432	1684	1684	1684	1684	0
295	20231017	154100	90277432	1684	1684	1684	1684	0
296	20231017	154000	90277432	1684	1684	1684	1684	0
297	20231017	153900	90277432	1684	1684	1684	1684	0
298	20231017	153800	90277432	1684	1684	1684	1684	0
299	20231017	153700	90277432	1684	1684	1684	1684	0
300	20231017	153600	90277432	1684	1684	1684	1684	0
301	20231017	153500	90277432	1684	1684	1684	1684	0
302	20231017	153400	90277432	1684	1684	1684	1684	148
303	20231017	153300	90277432	1684	1684	1684	1684	0
304	20231017	153200	90277432	1684	1684	1684	1684	0
305	20231017	153100	90277432	1684	1684	1684	1684	0
306	20231017	153000	90277432	1684	1684	1684	1684	148
307	20231017	152900	90028200	1684	1684	1684	1684	0
308	20231017	152800	90028200	1684	1684	1684	1684	0
309	20231017	152700	90028200	1684	1684	1684	1684	0
310	20231017	152600	90028200	1684	1684	1684	1684	0
311	20231017	152500	90028200	1684	1684	1684	1684	0
312	20231017	152400	90028200	1684	1684	1684	1684	0
313	20231017	152300	90028200	1684	1684	1684	1684	0
314	20231017	152200	90028200	1684	1684	1684	1684	0
315	20231017	152100	90028200	1684	1684	1684	1684	0
316	20231017	152000	90028200	1684	1684	1684	1684	0
317	20231017	151900	90028200	1684	1684	1684	1684	20
318	20231017	151800	89994520	1684	1684	1684	1684	2000
319	20231017	151700	86626520	1684	1684	1684	1684	2000
320	20231017	151600	83258520	1685	1685	1685	1685	1
321	20231017	151500	83256835	1685	1685	1685	1685	0
322	20231017	151400	83256835	1685	1685	1685	1685	0
323	20231017	151300	83256835	1685	1685	1685	1685	21
324	20231017	151200	83221450	1685	1685	1685	1685	59
325	20231017	151100	83122035	1687	1687	1687	1687	0
326	20231017	151000	83122035	1687	1687	1687	1687	21
327	20231017	150900	83086608	1687	1687	1687	1687	0
328	20231017	150800	83086608	1687	1687	1687	1687	0
329	20231017	150700	83086608	1687	1687	1687	1687	21
330	20231017	150600	83051181	1687	1687	1687	1687	0
331	20231017	150500	83051181	1687	1687	1687	1687	0
332	20231017	150400	83051181	1687	1687	1687	1687	21
333	20231017	150300	83015754	1687	1687	1687	1687	0
334	20231017	150200	83015754	1687	1687	1687	1687	0
335	20231017	150100	83015754	1687	1687	1687	1687	21
336	20231017	150000	82980327	1687	1687	1687	1687	0
337	20231017	145900	82980327	1687	1687	1687	1687	0
338	20231017	145800	82980327	1687	1687	1687	1687	21
339	20231017	145700	82944900	1687	1687	1687	1687	10
340	20231017	145600	82928030	1687	1687	1687	1687	42
341	20231017	145500	82857176	1688	1688	1688	1688	21
342	20231017	145400	82821728	1688	1688	1688	1688	0
343	20231017	145300	82821728	1688	1688	1688	1688	0
344	20231017	145200	82821728	1688	1688	1688	1688	21
345	20231017	145100	82786280	1688	1688	1688	1688	1
346	20231017	145000	82784592	1688	1688	1688	1688	21
347	20231017	144900	82749144	1688	1688	1688	1688	0
348	20231017	144800	82749144	1688	1688	1688	1688	10
349	20231017	144700	82732264	1689	1689	1689	1689	0
350	20231017	144600	82732264	1689	1689	1689	1689	21
351	20231017	144500	82696795	1689	1689	1689	1689	42
352	20231017	144400	82625857	1689	1689	1689	1689	0
353	20231017	144300	82625857	1689	1689	1689	1689	21
354	20231017	144200	82590388	1689	1689	1689	1689	0
355	20231017	144100	82590388	1689	1689	1689	1689	0
356	20231017	144000	82590388	1689	1689	1689	1689	21
357	20231017	143900	82554919	1689	1689	1689	1689	0
358	20231017	143800	82554919	1689	1689	1689	1689	0
359	20231017	143700	82554919	1689	1689	1689	1689	71
360	20231017	143600	82435000	1689	1689	1689	1689	0
361	20231017	143500	82435000	1689	1689	1689	1689	42
362	20231017	143400	82364062	1689	1689	1689	1689	21
363	20231017	143300	82328593	1689	1688	1689	1688	175
364	20231017	143200	82033117	1689	1689	1689	1689	0
365	20231017	143100	82033117	1689	1689	1689	1689	21
366	20231017	143000	81997648	1689	1689	1689	1689	0
367	20231017	142900	81997648	1689	1689	1689	1689	0
368	20231017	142800	81997648	1689	1689	1689	1689	21
369	20231017	142700	81962179	1689	1689	1689	1689	0
370	20231017	142600	81962179	1689	1687	1689	1687	195
371	20231017	142500	81633194	1687	1687	1687	1687	21
372	20231017	142400	81597767	1687	1687	1687	1687	0
373	20231017	142300	81597767	1687	1687	1687	1687	0
374	20231017	142200	81597767	1687	1687	1687	1687	21
375	20231017	142100	81562340	1687	1687	1687	1687	0
376	20231017	142000	81562340	1687	1687	1687	1687	195
377	20231017	141900	81233375	1687	1687	1687	1687	21
378	20231017	141800	81197948	1687	1687	1687	1687	0
379	20231017	141700	81197948	1687	1687	1687	1687	0
380	20231017	141600	81197948	1687	1687	1687	1687	21
381	20231017	141500	81162521	1687	1687	1687	1687	0
382	20231017	141400	81162521	1687	1687	1687	1687	0
383	20231017	141300	81162521	1687	1687	1687	1687	231
384	20231017	141200	80772824	1682	1682	1682	1682	0
385	20231017	141100	80772824	1682	1683	1683	1682	2055
386	20231017	141000	77315811	1683	1683	1683	1683	0
387	20231017	140900	77315811	1683	1683	1683	1683	0
388	20231017	140800	77315811	1683	1683	1683	1683	0
389	20231017	140700	77315811	1683	1683	1683	1683	0
390	20231017	140600	77315811	1683	1685	1685	1683	3000
391	20231017	140500	72263630	1685	1685	1685	1685	0
392	20231017	140400	72263630	1685	1685	1685	1685	21
393	20231017	140300	72228245	1685	1685	1685	1685	172
394	20231017	140200	71938425	1685	1684	1685	1684	1212
395	20231017	140100	69896276	1684	1702	1702	1684	1948
396	20231017	140000	66610362	1702	1702	1702	1702	0
397	20231017	135900	66610362	1702	1702	1702	1702	0
398	20231017	135800	66610362	1702	1702	1702	1702	21
399	20231017	135700	66574620	1702	1702	1702	1702	0
400	20231017	135600	66574620	1702	1702	1702	1702	0
401	20231017	135500	66574620	1702	1702	1702	1702	21
402	20231017	135400	66538878	1702	1702	1702	1702	0
403	20231017	135300	66538878	1702	1702	1702	1702	0
404	20231017	135200	66538878	1702	1702	1702	1702	21
405	20231017	135100	66503136	1702	1702	1702	1702	0
406	20231017	135000	66503136	1702	1702	1702	1702	0
407	20231017	134900	66503136	1702	1702	1702	1702	21
408	20231017	134800	66467394	1702	1702	1702	1702	0
409	20231017	134700	66467394	1702	1702	1702	1702	0
410	20231017	134600	66467394	1702	1702	1702	1702	21
411	20231017	134500	66431652	1703	1698	1703	1698	232
412	20231017	134400	66036656	1682	1682	1682	1682	0
413	20231017	134300	66036656	1682	1696	1696	1682	3000
414	20231017	134200	60976814	1695	1695	1695	1695	0
415	20231017	134100	60976814	1695	1695	1695	1695	0
416	20231017	134000	60976814	1695	1695	1695	1695	0
417	20231017	133900	60976814	1695	1695	1695	1695	0
418	20231017	133800	60976814	1695	1695	1695	1695	0
419	20231017	133700	60976814	1695	1695	1695	1695	21
420	20231017	133600	60941219	1695	1695	1695	1695	21
421	20231017	133500	60905624	1695	1695	1695	1695	0
422	20231017	133400	60905624	1695	1695	1695	1695	0
423	20231017	133300	60905624	1695	1695	1695	1695	0
424	20231017	133200	60905624	1695	1697	1697	1695	511
425	20231017	133100	60039120	1696	1696	1696	1696	0
426	20231017	133000	60039120	1696	1696	1696	1696	0
427	20231017	132900	60039120	1696	1696	1696	1696	0
428	20231017	132800	60039120	1696	1696	1696	1696	0
429	20231017	132700	60039120	1696	1696	1696	1696	0
430	20231017	132600	60039120	1696	1696	1696	1696	0
431	20231017	132500	60039120	1696	1696	1696	1696	0
432	20231017	132400	60039120	1696	1696	1696	1696	0
433	20231017	132300	60039120	1696	1696	1696	1696	0
434	20231017	132200	60039120	1696	1703	1703	1696	48
435	20231017	132100	59957544	1703	1703	1703	1703	0
436	20231017	132000	59957544	1703	1703	1703	1703	0
437	20231017	131900	59957544	1703	1701	1703	1701	254
438	20231017	131800	59525221	1702	1702	1702	1702	0
439	20231017	131700	59525221	1702	1702	1702	1702	0
440	20231017	131600	59525221	1702	1702	1702	1702	21
441	20231017	131500	59489479	1702	1702	1702	1702	0
442	20231017	131400	59489479	1702	1702	1702	1702	0
443	20231017	131300	59489479	1702	1702	1702	1702	21
444	20231017	131200	59453737	1702	1702	1702	1702	0
445	20231017	131100	59453737	1702	1702	1702	1702	0
446	20231017	131000	59453737	1702	1702	1702	1702	21
447	20231017	130900	59417995	1702	1702	1702	1702	0
448	20231017	130800	59417995	1702	1702	1702	1702	10
449	20231017	130700	59400975	1697	1697	1697	1697	0
450	20231017	130600	59400975	1697	1697	1697	1697	0
451	20231017	130500	59400975	1697	1697	1697	1697	0
452	20231017	130400	59400975	1697	1697	1697	1697	133
453	20231017	130300	59175274	1697	1697	1697	1697	0
454	20231017	130200	59175274	1697	1697	1697	1697	0
455	20231017	130100	59175274	1697	1697	1697	1697	0
456	20231017	130000	59175274	1697	1697	1697	1697	0
457	20231017	125900	59175274	1697	1697	1697	1697	0
458	20231017	125800	59175274	1697	1703	1703	1697	26
459	20231017	125700	59131026	1703	1703	1703	1703	0
460	20231017	125600	59131026	1703	1703	1703	1703	0
461	20231017	125500	59131026	1703	1703	1703	1703	21
462	20231017	125400	59095263	1703	1703	1703	1703	0
463	20231017	125300	59095263	1703	1702	1703	1702	233
464	20231017	125200	58698565	1697	1697	1697	1697	0
465	20231017	125100	58698565	1697	1697	1697	1697	0
466	20231017	125000	58698565	1697	1697	1697	1697	0
467	20231017	124900	58698565	1697	1697	1697	1697	0
468	20231017	124800	58698565	1697	1697	1697	1697	0
469	20231017	124700	58698565	1697	1697	1697	1697	2000
470	20231017	124600	55304565	1700	1700	1700	1700	21
471	20231017	124500	55268865	1700	1700	1700	1700	0
472	20231017	124400	55268865	1700	1700	1700	1700	0
473	20231017	124300	55268865	1700	1700	1700	1700	80
474	20231017	124200	55132865	1700	1700	1700	1700	0
475	20231017	124100	55132865	1700	1700	1700	1700	0
476	20231017	124000	55132865	1700	1700	1700	1700	0
477	20231017	123900	55132865	1700	1700	1700	1700	82
478	20231017	123800	54993465	1703	1703	1703	1703	0
479	20231017	123700	54993465	1703	1703	1703	1703	21
480	20231017	123600	54957702	1703	1703	1703	1703	0
481	20231017	123500	54957702	1703	1703	1703	1703	0
482	20231017	123400	54957702	1703	1703	1703	1703	21
483	20231017	123300	54921939	1703	1703	1703	1703	0
484	20231017	123200	54921939	1703	1703	1703	1703	0
485	20231017	123100	54921939	1703	1703	1703	1703	21
486	20231017	123000	54886176	1703	1703	1703	1703	0
487	20231017	122900	54886176	1703	1703	1703	1703	0
488	20231017	122800	54886176	1703	1703	1703	1703	21
489	20231017	122700	54850413	1703	1701	1703	1701	233
490	20231017	122600	54453812	1700	1700	1700	1700	501
491	20231017	122500	53602112	1701	1701	1701	1701	21
492	20231017	122400	53566391	1701	1701	1701	1701	0
493	20231017	122300	53566391	1701	1701	1701	1701	0
494	20231017	122200	53566391	1701	1701	1701	1701	21
495	20231017	122100	53530670	1701	1701	1701	1701	8
496	20231017	122000	53517062	1701	1701	1701	1701	0
497	20231017	121900	53517062	1701	1701	1701	1701	21
498	20231017	121800	53481341	1701	1701	1701	1701	0
499	20231017	121700	53481341	1701	1701	1701	1701	0
500	20231017	121600	53481341	1701	1701	1701	1701	21
501	20231017	121500	53445620	1701	1701	1701	1701	0
502	20231017	121400	53445620	1701	1701	1701	1701	0
503	20231017	121300	53445620	1701	1701	1701	1701	21
504	20231017	121200	53409899	1701	1701	1701	1701	0
505	20231017	121100	53409899	1701	1701	1701	1701	0
506	20231017	121000	53409899	1701	1701	1701	1701	21
507	20231017	120900	53374178	1701	1701	1701	1701	0
508	20231017	120800	53374178	1701	1701	1701	1701	0
509	20231017	120700	53374178	1701	1698	1702	1697	25
510	20231017	120600	53331719	1698	1698	1698	1698	0
511	20231017	120500	53331719	1698	1698	1698	1698	15
512	20231017	120400	53306249	1702	1702	1702	1702	21
513	20231017	120300	53270507	1703	1703	1703	1703	0
514	20231017	120200	53270507	1703	1703	1703	1703	0
515	20231017	120100	53270507	1703	1703	1703	1703	254
516	20231017	120000	52837945	1704	1704	1704	1704	0
517	20231017	115900	52837945	1704	1704	1704	1704	0
518	20231017	115800	52837945	1704	1704	1704	1704	21
519	20231017	115700	52802161	1704	1704	1704	1704	0
520	20231017	115600	52802161	1704	1704	1704	1704	0
521	20231017	115500	52802161	1704	1704	1704	1704	21
522	20231017	115400	52766377	1704	1704	1704	1704	1
523	20231017	115300	52764673	1704	1704	1704	1704	0
524	20231017	115200	52764673	1704	1704	1704	1704	21
525	20231017	115100	52728889	1704	1704	1704	1704	0
526	20231017	115000	52728889	1704	1704	1704	1704	0
527	20231017	114900	52728889	1704	1704	1704	1704	21
528	20231017	114800	52693105	1704	1704	1704	1704	1
529	20231017	114700	52691401	1704	1704	1704	1704	0
530	20231017	114600	52691401	1704	1704	1704	1704	21
531	20231017	114500	52655617	1704	1704	1704	1704	0
532	20231017	114400	52655617	1704	1704	1704	1704	0
533	20231017	114300	52655617	1704	1704	1704	1704	21
534	20231017	114200	52619833	1704	1704	1704	1704	0
535	20231017	114100	52619833	1704	1704	1704	1704	0
536	20231017	114000	52619833	1704	1704	1704	1704	21
537	20231017	113900	52584049	1704	1704	1704	1704	0
538	20231017	113800	52584049	1704	1704	1704	1704	0
539	20231017	113700	52584049	1704	1704	1704	1704	21
540	20231017	113600	52548265	1704	1704	1704	1704	0
541	20231017	113500	52548265	1704	1704	1704	1704	233
542	20231017	113400	52151233	1704	1704	1704	1704	21
543	20231017	113300	52115449	1704	1704	1704	1704	0
544	20231017	113200	52115449	1704	1704	1704	1704	0
545	20231017	113100	52115449	1704	1704	1704	1704	21
546	20231017	113000	52079665	1704	1704	1704	1704	0
547	20231017	112900	52079665	1704	1704	1704	1704	0
548	20231017	112800	52079665	1704	1704	1704	1704	21
549	20231017	112700	52043881	1704	1704	1704	1704	0
550	20231017	112600	52043881	1704	1704	1704	1704	0
551	20231017	112500	52043881	1704	1704	1704	1704	21
552	20231017	112400	52008097	1704	1704	1704	1704	75
553	20231017	112300	51880297	1704	1704	1704	1704	0
554	20231017	112200	51880297	1704	1704	1704	1704	22
555	20231017	112100	51842809	1704	1704	1704	1704	1
556	20231017	112000	51841105	1704	1704	1704	1704	0
557	20231017	111900	51841105	1704	1704	1704	1704	21
558	20231017	111800	51805321	1704	1704	1704	1704	587
559	20231017	111700	50805073	1704	1704	1704	1704	0
560	20231017	111600	50805073	1704	1704	1704	1704	21
561	20231017	111500	50769289	1704	1704	1704	1704	0
562	20231017	111400	50769289	1704	1704	1704	1704	0
563	20231017	111300	50769289	1704	1704	1704	1704	21
564	20231017	111200	50733505	1705	1705	1705	1705	0
565	20231017	111100	50733505	1705	1702	1705	1702	2000
566	20231017	111000	47323703	1702	1702	1702	1702	21
567	20231017	110900	47287961	1702	1694	1702	1694	233
568	20231017	110800	46892023	1694	1694	1694	1694	0
569	20231017	110700	46892023	1694	1701	1701	1694	100
570	20231017	110600	46722476	1702	1702	1702	1702	0
571	20231017	110500	46722476	1702	1702	1702	1702	0
572	20231017	110400	46722476	1702	1702	1702	1702	21
573	20231017	110300	46686734	1704	1704	1704	1703	145
574	20231017	110200	46439655	1706	1706	1706	1706	0
575	20231017	110100	46439655	1706	1706	1706	1706	21
576	20231017	110000	46403829	1707	1707	1707	1707	0
577	20231017	105900	46403829	1707	1698	1707	1698	1000
578	20231017	105800	44702524	1698	1698	1698	1698	321
579	20231017	105700	44157466	1699	1699	1699	1699	0
580	20231017	105600	44157466	1699	1692	1699	1692	321
581	20231017	105500	43612818	1691	1690	1691	1690	65
582	20231017	105400	43502967	1690	1690	1690	1690	4
583	20231017	105300	43496207	1690	1690	1690	1690	0
584	20231017	105200	43496207	1690	1690	1690	1690	66
585	20231017	105100	43384667	1689	1689	1689	1689	0
586	20231017	105000	43384667	1689	1689	1689	1689	1
587	20231017	104900	43382978	1682	1682	1682	1682	0
588	20231017	104800	43382978	1682	1683	1683	1682	178
589	20231017	104700	43083572	1690	1690	1690	1690	0
590	20231017	104600	43083572	1690	1690	1690	1690	297
591	20231017	104500	42581642	1681	1690	1690	1681	2381
592	20231017	104400	38578281	1683	1686	1686	1683	356
593	20231017	104300	37978979	1690	1689	1690	1689	254
594	20231017	104200	37549729	1690	1690	1690	1690	0
595	20231017	104100	37549729	1690	1690	1690	1690	0
596	20231017	104000	37549729	1690	1690	1690	1690	21
597	20231017	103900	37514239	1690	1688	1690	1688	948
598	20231017	103800	35913003	1688	1688	1688	1688	1
599	20231017	103700	35911315	1689	1689	1689	1689	22
600	20231017	103600	35874157	1689	1689	1689	1689	2
601	20231017	103500	35870779	1689	1689	1689	1689	0
602	20231017	103400	35870779	1689	1689	1689	1689	22
603	20231017	103300	35833621	1689	1689	1689	1689	3
604	20231017	103200	35828554	1690	1690	1690	1690	0
605	20231017	103100	35828554	1690	1689	1690	1689	22
606	20231017	103000	35791384	1690	1690	1690	1690	0
607	20231017	102900	35791384	1690	1690	1690	1690	0
608	20231017	102800	35791384	1690	1690	1690	1690	22
609	20231017	102700	35754204	1690	1690	1690	1690	0
610	20231017	102600	35754204	1690	1690	1690	1690	0
611	20231017	102500	35754204	1690	1691	1691	1690	32
612	20231017	102400	35700102	1692	1692	1692	1692	0
613	20231017	102300	35700102	1692	1692	1692	1692	0
614	20231017	102200	35700102	1692	1692	1692	1692	22
615	20231017	102100	35662878	1692	1692	1692	1692	0
616	20231017	102000	35662878	1692	1692	1692	1692	0
617	20231017	101900	35662878	1692	1692	1692	1692	22
618	20231017	101800	35625654	1692	1692	1692	1692	0
619	20231017	101700	35625654	1692	1692	1692	1692	233
620	20231017	101600	35231418	1692	1692	1692	1692	67
621	20231017	101500	35118054	1692	1692	1692	1692	136
622	20231017	101400	34887942	1692	1692	1692	1692	0
623	20231017	101300	34887942	1692	1692	1692	1692	22
624	20231017	101200	34850718	1692	1692	1692	1692	0
625	20231017	101100	34850718	1692	1692	1692	1692	730
626	20231017	101000	33615558	1692	1692	1692	1692	22
627	20231017	100900	33578334	1692	1690	1692	1690	197
628	20231017	100800	33245167	1692	1692	1692	1692	0
629	20231017	100700	33245167	1692	1689	1692	1689	22
630	20231017	100600	33207949	1692	1692	1692	1692	0
631	20231017	100500	33207949	1692	1692	1692	1692	1
632	20231017	100400	33206257	1683	1683	1683	1683	2
633	20231017	100300	33202891	1682	1691	1691	1682	187
634	20231017	100200	32888260	1681	1681	1681	1681	0
635	20231017	100100	32888260	1681	1689	1689	1681	951
636	20231017	100000	31288771	1689	1689	1689	1689	42
637	20231017	095900	31217833	1689	1689	1689	1689	0
638	20231017	095800	31217833	1689	1689	1689	1689	0
639	20231017	095700	31217833	1689	1689	1689	1689	0
640	20231017	095600	31217833	1689	1689	1689	1689	0
641	20231017	095500	31217833	1689	1691	1691	1689	23
642	20231017	095400	31178942	1691	1691	1691	1691	0
643	20231017	095300	31178942	1691	1694	1694	1690	1545
644	20231017	095200	28565114	1706	1706	1706	1706	22
645	20231017	095100	28527582	1706	1706	1706	1706	233
646	20231017	095000	28130084	1694	1694	1694	1694	0
647	20231017	094900	28130084	1694	1694	1694	1694	0
648	20231017	094800	28130084	1694	1706	1706	1694	279
649	20231017	094700	27657446	1694	1694	1694	1694	0
650	20231017	094600	27657446	1694	1694	1694	1694	0
651	20231017	094500	27657446	1694	1694	1694	1694	0
652	20231017	094400	27657446	1694	1694	1694	1694	0
653	20231017	094300	27657446	1694	1694	1694	1694	0
654	20231017	094200	27657446	1694	1694	1694	1694	59
655	20231017	094100	27557500	1692	1692	1692	1692	0
656	20231017	094000	27557500	1692	1692	1692	1692	0
657	20231017	093900	27557500	1692	1692	1692	1692	0
658	20231017	093800	27557500	1692	1704	1704	1692	2090
659	20231017	093700	24017270	1704	1704	1704	1704	608
660	20231017	093600	22981238	1704	1704	1704	1704	0
661	20231017	093500	22981238	1704	1704	1704	1704	0
662	20231017	093400	22981238	1704	1704	1704	1704	22
663	20231017	093300	22943750	1704	1701	1704	1696	337
664	20231017	093200	22370864	1702	1702	1702	1702	174
665	20231017	093100	22074716	1702	1702	1702	1702	0
666	20231017	093000	22074716	1702	1702	1702	1702	1118
667	20231017	092900	20171880	1704	1704	1704	1704	0
668	20231017	092800	20171880	1704	1704	1704	1704	22
669	20231017	092700	20134392	1709	1709	1709	1709	0
670	20231017	092600	20134392	1709	1709	1709	1709	0
671	20231017	092500	20134392	1709	1709	1709	1709	25
672	20231017	092400	20091667	1711	1711	1711	1711	0
673	20231017	092300	20091667	1711	1711	1711	1711	0
674	20231017	092200	20091667	1711	1711	1711	1711	22
675	20231017	092100	20054025	1711	1711	1711	1711	0
676	20231017	092000	20054025	1711	1711	1711	1711	0
677	20231017	091900	20054025	1711	1711	1711	1711	191
678	20231017	091800	19727224	1713	1713	1713	1713	0
679	20231017	091700	19727224	1713	1713	1713	1713	0
680	20231017	091600	19727224	1713	1699	1713	1699	71
681	20231017	091500	19606581	1695	1695	1695	1695	0
682	20231017	091400	19606581	1695	1695	1695	1695	5
683	20231017	091300	19598106	1696	1713	1713	1696	818
684	20231017	091200	18202254	1713	1713	1713	1713	9
685	20231017	091100	18186837	1715	1715	1715	1715	0
686	20231017	091000	18186837	1715	1705	1715	1705	601
687	20231017	090900	17157650	1702	1701	1702	1701	525
688	20231017	090800	16264586	1699	1699	1699	1699	0
689	20231017	090700	16264586	1699	1699	1699	1699	0
690	20231017	090600	16264586	1699	1693	1699	1693	3799
691	20231017	090500	9822348	1692	1692	1692	1692	957
692	20231017	090400	8203104	1692	1692	1692	1692	22
693	20231017	090300	8165880	1692	1692	1692	1692	0
694	20231017	090200	8165880	1692	1687	1692	1680	627
695	20231017	090100	7111795	1693	1692	1693	1692	3
696	20231017	090000	7106718	1686	1686	1686	1680	4165