KissMeData/126640/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195600	84050863	1605	1605	1605	1605	3041
3	20231017	195500	84050863	1605	1605	1605	1605	0
4	20231017	195400	84050863	1605	1605	1605	1605	0
5	20231017	195300	84050863	1605	1605	1605	1605	0
6	20231017	195200	84050863	1605	1605	1605	1605	0
7	20231017	195100	84050863	1605	1605	1605	1605	0
8	20231017	195000	84050863	1605	1605	1605	1605	0
9	20231017	194900	84050863	1605	1605	1605	1605	0
10	20231017	194800	84050863	1605	1605	1605	1605	0
11	20231017	194700	84050863	1605	1605	1605	1605	0
12	20231017	194600	84050863	1605	1605	1605	1605	0
13	20231017	194500	84050863	1605	1605	1605	1605	0
14	20231017	194400	84050863	1605	1605	1605	1605	0
15	20231017	194300	84050863	1605	1605	1605	1605	0
16	20231017	194200	84050863	1605	1605	1605	1605	0
17	20231017	194100	84050863	1605	1605	1605	1605	0
18	20231017	194000	84050863	1605	1605	1605	1605	0
19	20231017	193900	84050863	1605	1605	1605	1605	0
20	20231017	193800	84050863	1605	1605	1605	1605	0
21	20231017	193700	84050863	1605	1605	1605	1605	0
22	20231017	193600	84050863	1605	1605	1605	1605	0
23	20231017	193500	84050863	1605	1605	1605	1605	0
24	20231017	193400	84050863	1605	1605	1605	1605	0
25	20231017	193300	84050863	1605	1605	1605	1605	0
26	20231017	193200	84050863	1605	1605	1605	1605	0
27	20231017	193100	84050863	1605	1605	1605	1605	0
28	20231017	193000	84050863	1605	1605	1605	1605	0
29	20231017	192900	84050863	1605	1605	1605	1605	0
30	20231017	192800	84050863	1605	1605	1605	1605	0
31	20231017	192700	84050863	1605	1605	1605	1605	0
32	20231017	192600	84050863	1605	1605	1605	1605	3041
33	20231017	192500	84050863	1605	1605	1605	1605	0
34	20231017	192400	84050863	1605	1605	1605	1605	0
35	20231017	192300	84050863	1605	1605	1605	1605	0
36	20231017	192200	84050863	1605	1605	1605	1605	0
37	20231017	192100	84050863	1605	1605	1605	1605	0
38	20231017	192000	84050863	1605	1605	1605	1605	0
39	20231017	191900	84050863	1605	1605	1605	1605	0
40	20231017	191800	84050863	1605	1605	1605	1605	0
41	20231017	191700	84050863	1605	1605	1605	1605	0
42	20231017	191600	84050863	1605	1605	1605	1605	0
43	20231017	191500	84050863	1605	1605	1605	1605	0
44	20231017	191400	84050863	1605	1605	1605	1605	0
45	20231017	191300	84050863	1605	1605	1605	1605	0
46	20231017	191200	84050863	1605	1605	1605	1605	0
47	20231017	191100	84050863	1605	1605	1605	1605	0
48	20231017	191000	84050863	1605	1605	1605	1605	0
49	20231017	190900	84050863	1605	1605	1605	1605	0
50	20231017	190800	84050863	1605	1605	1605	1605	0
51	20231017	190700	84050863	1605	1605	1605	1605	0
52	20231017	190600	84050863	1605	1605	1605	1605	0
53	20231017	190500	84050863	1605	1605	1605	1605	0
54	20231017	190400	84050863	1605	1605	1605	1605	0
55	20231017	190300	84050863	1605	1605	1605	1605	0
56	20231017	190200	84050863	1605	1605	1605	1605	0
57	20231017	190100	84050863	1605	1605	1605	1605	0
58	20231017	190000	84050863	1605	1605	1605	1605	0
59	20231017	185900	84050863	1605	1605	1605	1605	0
60	20231017	185800	84050863	1605	1605	1605	1605	0
61	20231017	185700	84050863	1605	1605	1605	1605	0
62	20231017	185600	84050863	1605	1605	1605	1605	3041
63	20231017	185500	84050863	1605	1605	1605	1605	0
64	20231017	185400	84050863	1605	1605	1605	1605	0
65	20231017	185300	84050863	1605	1605	1605	1605	0
66	20231017	185200	84050863	1605	1605	1605	1605	0
67	20231017	185100	84050863	1605	1605	1605	1605	0
68	20231017	185000	84050863	1605	1605	1605	1605	0
69	20231017	184900	84050863	1605	1605	1605	1605	0
70	20231017	184800	84050863	1605	1605	1605	1605	0
71	20231017	184700	84050863	1605	1605	1605	1605	0
72	20231017	184600	84050863	1605	1605	1605	1605	0
73	20231017	184500	84050863	1605	1605	1605	1605	0
74	20231017	184400	84050863	1605	1605	1605	1605	0
75	20231017	184300	84050863	1605	1605	1605	1605	0
76	20231017	184200	84050863	1605	1605	1605	1605	0
77	20231017	184100	84050863	1605	1605	1605	1605	0
78	20231017	184000	84050863	1605	1605	1605	1605	0
79	20231017	183900	84050863	1605	1605	1605	1605	0
80	20231017	183800	84050863	1605	1605	1605	1605	0
81	20231017	183700	84050863	1605	1605	1605	1605	0
82	20231017	183600	84050863	1605	1605	1605	1605	0
83	20231017	183500	84050863	1605	1605	1605	1605	0
84	20231017	183400	84050863	1605	1605	1605	1605	0
85	20231017	183300	84050863	1605	1605	1605	1605	0
86	20231017	183200	84050863	1605	1605	1605	1605	0
87	20231017	183100	84050863	1605	1605	1605	1605	0
88	20231017	183000	84050863	1605	1605	1605	1605	0
89	20231017	182900	84050863	1605	1605	1605	1605	0
90	20231017	182800	84050863	1605	1605	1605	1605	0
91	20231017	182700	84050863	1605	1605	1605	1605	0
92	20231017	182600	84050863	1605	1605	1605	1605	3041
93	20231017	182500	84050863	1605	1605	1605	1605	0
94	20231017	182400	84050863	1605	1605	1605	1605	0
95	20231017	182300	84050863	1605	1605	1605	1605	0
96	20231017	182200	84050863	1605	1605	1605	1605	0
97	20231017	182100	84050863	1605	1605	1605	1605	0
98	20231017	182000	84050863	1605	1605	1605	1605	0
99	20231017	181900	84050863	1605	1605	1605	1605	0
100	20231017	181800	84050863	1605	1605	1605	1605	0
101	20231017	181700	84050863	1605	1605	1605	1605	0
102	20231017	181600	84050863	1605	1605	1605	1605	0
103	20231017	181500	84050863	1605	1605	1605	1605	0
104	20231017	181400	84050863	1605	1605	1605	1605	0
105	20231017	181300	84050863	1605	1605	1605	1605	0
106	20231017	181200	84050863	1605	1605	1605	1605	0
107	20231017	181100	84050863	1605	1605	1605	1605	0
108	20231017	181000	84050863	1605	1605	1605	1605	0
109	20231017	180900	84050863	1605	1605	1605	1605	0
110	20231017	180800	84050863	1605	1605	1605	1605	0
111	20231017	180700	84050863	1605	1605	1605	1605	0
112	20231017	180600	84050863	1605	1605	1605	1605	0
113	20231017	180500	84050863	1605	1605	1605	1605	0
114	20231017	180400	84050863	1605	1605	1605	1605	0
115	20231017	180300	84050863	1605	1605	1605	1605	0
116	20231017	180200	84050863	1605	1605	1605	1605	0
117	20231017	180100	84050863	1605	1605	1605	1605	0
118	20231017	180000	84050863	1605	1605	1605	1605	0
119	20231017	175900	84050863	1605	1605	1605	1605	0
120	20231017	175800	84050863	1605	1605	1605	1605	0
121	20231017	175700	84050863	1605	1605	1605	1605	0
122	20231017	175600	84050863	1605	1605	1605	1605	3041
123	20231017	175500	84050863	1605	1605	1605	1605	0
124	20231017	175400	84050863	1605	1605	1605	1605	0
125	20231017	175300	84050863	1605	1605	1605	1605	0
126	20231017	175200	84050863	1605	1605	1605	1605	0
127	20231017	175100	84050863	1605	1605	1605	1605	0
128	20231017	175000	84050863	1605	1605	1605	1605	0
129	20231017	174900	84050863	1605	1605	1605	1605	0
130	20231017	174800	84050863	1605	1605	1605	1605	0
131	20231017	174700	84050863	1605	1605	1605	1605	0
132	20231017	174600	84050863	1605	1605	1605	1605	0
133	20231017	174500	84050863	1605	1605	1605	1605	0
134	20231017	174400	84050863	1605	1605	1605	1605	0
135	20231017	174300	84050863	1605	1605	1605	1605	0
136	20231017	174200	84050863	1605	1605	1605	1605	0
137	20231017	174100	84050863	1605	1605	1605	1605	0
138	20231017	174000	84050863	1605	1605	1605	1605	0
139	20231017	173900	84050863	1605	1605	1605	1605	0
140	20231017	173800	84050863	1605	1605	1605	1605	0
141	20231017	173700	84050863	1605	1605	1605	1605	0
142	20231017	173600	84050863	1605	1605	1605	1605	0
143	20231017	173500	84050863	1605	1605	1605	1605	0
144	20231017	173400	84050863	1605	1605	1605	1605	0
145	20231017	173300	84050863	1605	1605	1605	1605	0
146	20231017	173200	84050863	1605	1605	1605	1605	0
147	20231017	173100	84050863	1605	1605	1605	1605	0
148	20231017	173000	84050863	1605	1605	1605	1605	0
149	20231017	172900	84050863	1605	1605	1605	1605	0
150	20231017	172800	84050863	1605	1605	1605	1605	0
151	20231017	172700	84050863	1605	1605	1605	1605	0
152	20231017	172600	84050863	1605	1605	1605	1605	3041
153	20231017	172500	84050863	1605	1605	1605	1605	0
154	20231017	172400	84050863	1605	1605	1605	1605	0
155	20231017	172300	84050863	1605	1605	1605	1605	0
156	20231017	172200	84050863	1605	1605	1605	1605	0
157	20231017	172100	84050863	1605	1605	1605	1605	0
158	20231017	172000	84050863	1605	1605	1605	1605	0
159	20231017	171900	84050863	1605	1605	1605	1605	0
160	20231017	171800	84050863	1605	1605	1605	1605	0
161	20231017	171700	84050863	1605	1605	1605	1605	0
162	20231017	171600	84050863	1605	1605	1605	1605	0
163	20231017	171500	84050863	1605	1605	1605	1605	0
164	20231017	171400	84050863	1605	1605	1605	1605	0
165	20231017	171300	84050863	1605	1605	1605	1605	0
166	20231017	171200	84050863	1605	1605	1605	1605	0
167	20231017	171100	84050863	1605	1605	1605	1605	0
168	20231017	171000	84050863	1605	1605	1605	1605	0
169	20231017	170900	84050863	1605	1605	1605	1605	0
170	20231017	170800	84050863	1605	1605	1605	1605	0
171	20231017	170700	84050863	1605	1605	1605	1605	0
172	20231017	170600	84050863	1605	1605	1605	1605	0
173	20231017	170500	84050863	1605	1605	1605	1605	0
174	20231017	170400	84050863	1605	1605	1605	1605	0
175	20231017	170300	84050863	1605	1605	1605	1605	0
176	20231017	170200	84050863	1605	1605	1605	1605	0
177	20231017	170100	84050863	1605	1605	1605	1605	0
178	20231017	170000	84050863	1605	1605	1605	1605	0
179	20231017	165900	84050863	1605	1605	1605	1605	0
180	20231017	165800	84050863	1605	1605	1605	1605	0
181	20231017	165700	84050863	1605	1605	1605	1605	0
182	20231017	165600	84050863	1605	1605	1605	1605	3041
183	20231017	165500	84050863	1605	1605	1605	1605	0
184	20231017	165400	84050863	1605	1605	1605	1605	0
185	20231017	165300	84050863	1605	1605	1605	1605	0
186	20231017	165200	84050863	1605	1605	1605	1605	0
187	20231017	165100	84050863	1605	1605	1605	1605	0
188	20231017	165000	84050863	1605	1605	1605	1605	0
189	20231017	164900	84050863	1605	1605	1605	1605	0
190	20231017	164800	84050863	1605	1605	1605	1605	0
191	20231017	164700	84050863	1605	1605	1605	1605	0
192	20231017	164600	84050863	1605	1605	1605	1605	0
193	20231017	164500	84050863	1605	1605	1605	1605	0
194	20231017	164400	84050863	1605	1605	1605	1605	0
195	20231017	164300	84050863	1605	1605	1605	1605	0
196	20231017	164200	84050863	1605	1605	1605	1605	0
197	20231017	164100	84050863	1605	1605	1605	1605	0
198	20231017	164000	84050863	1605	1605	1605	1605	0
199	20231017	163900	84050863	1605	1605	1605	1605	0
200	20231017	163800	84050863	1605	1605	1605	1605	0
201	20231017	163700	84050863	1605	1605	1605	1605	0
202	20231017	163600	84050863	1605	1605	1605	1605	0
203	20231017	163500	84050863	1605	1605	1605	1605	0
204	20231017	163400	84050863	1605	1605	1605	1605	0
205	20231017	163300	84050863	1605	1605	1605	1605	0
206	20231017	163200	84050863	1605	1605	1605	1605	0
207	20231017	163100	84050863	1605	1605	1605	1605	0
208	20231017	163000	84050863	1605	1605	1605	1605	0
209	20231017	162900	84050863	1605	1605	1605	1605	0
210	20231017	162800	84050863	1605	1605	1605	1605	0
211	20231017	162700	84050863	1605	1605	1605	1605	0
212	20231017	162600	84050863	1605	1605	1605	1605	3041
213	20231017	162500	84050863	1605	1605	1605	1605	0
214	20231017	162400	84050863	1605	1605	1605	1605	0
215	20231017	162300	84050863	1605	1605	1605	1605	0
216	20231017	162200	84050863	1605	1605	1605	1605	0
217	20231017	162100	84050863	1605	1605	1605	1605	0
218	20231017	162000	84050863	1605	1605	1605	1605	0
219	20231017	161900	84050863	1605	1605	1605	1605	0
220	20231017	161800	84050863	1605	1605	1605	1605	0
221	20231017	161700	84050863	1605	1605	1605	1605	0
222	20231017	161600	84050863	1605	1605	1605	1605	0
223	20231017	161500	84050863	1605	1605	1605	1605	0
224	20231017	161400	84050863	1605	1605	1605	1605	0
225	20231017	161300	84050863	1605	1605	1605	1605	0
226	20231017	161200	84050863	1605	1605	1605	1605	0
227	20231017	161100	84050863	1605	1605	1605	1605	0
228	20231017	161000	84050863	1605	1605	1605	1605	0
229	20231017	160900	84050863	1605	1605	1605	1605	0
230	20231017	160800	84050863	1605	1605	1605	1605	0
231	20231017	160700	84050863	1605	1605	1605	1605	0
232	20231017	160600	84050863	1605	1605	1605	1605	0
233	20231017	160500	84050863	1605	1605	1605	1605	0
234	20231017	160400	84050863	1605	1605	1605	1605	0
235	20231017	160300	84050863	1605	1605	1605	1605	0
236	20231017	160200	84050863	1605	1605	1605	1605	0
237	20231017	160100	84050863	1605	1605	1605	1605	0
238	20231017	160000	84050863	1605	1605	1605	1605	0
239	20231017	155900	84050863	1605	1605	1605	1605	0
240	20231017	155800	84050863	1605	1605	1605	1605	0
241	20231017	155700	84050863	1605	1605	1605	1605	0
242	20231017	155600	84050863	1605	1605	1605	1605	3041
243	20231017	155500	84050863	1605	1605	1605	1605	0
244	20231017	155400	84050863	1605	1605	1605	1605	0
245	20231017	155300	84050863	1605	1605	1605	1605	0
246	20231017	155200	84050863	1605	1605	1605	1605	0
247	20231017	155100	84050863	1605	1605	1605	1605	0
248	20231017	155000	84050863	1605	1605	1605	1605	0
249	20231017	154900	84050863	1605	1605	1605	1605	0
250	20231017	154800	84050863	1605	1605	1605	1605	0
251	20231017	154700	84050863	1605	1605	1605	1605	0
252	20231017	154600	84050863	1605	1605	1605	1605	0
253	20231017	154500	84050863	1605	1605	1605	1605	0
254	20231017	154400	84050863	1605	1605	1605	1605	0
255	20231017	154300	84050863	1605	1605	1605	1605	0
256	20231017	154200	84050863	1605	1605	1605	1605	0
257	20231017	154100	84050863	1605	1605	1605	1605	0
258	20231017	154000	84050863	1605	1605	1605	1605	0
259	20231017	153900	84050863	1605	1605	1605	1605	0
260	20231017	153800	84050863	1605	1605	1605	1605	0
261	20231017	153700	84050863	1605	1605	1605	1605	0
262	20231017	153600	84050863	1605	1605	1605	1605	0
263	20231017	153500	84050863	1605	1605	1605	1605	0
264	20231017	153400	84050863	1605	1605	1605	1605	0
265	20231017	153300	84050863	1605	1605	1605	1605	0
266	20231017	153200	84050863	1605	1605	1605	1605	0
267	20231017	153100	84050863	1605	1605	1605	1605	0
268	20231017	153000	84050863	1605	1605	1605	1605	3041
269	20231017	152900	79170058	1599	1599	1599	1599	0
270	20231017	152800	79170058	1599	1599	1599	1599	0
271	20231017	152700	79170058	1599	1599	1599	1599	0
272	20231017	152600	79170058	1599	1599	1599	1599	0
273	20231017	152500	79170058	1599	1599	1599	1599	0
274	20231017	152400	79170058	1599	1599	1599	1599	0
275	20231017	152300	79170058	1599	1599	1599	1599	0
276	20231017	152200	79170058	1599	1599	1599	1599	0
277	20231017	152100	79170058	1599	1599	1599	1599	0
278	20231017	152000	79170058	1599	1599	1599	1599	0
279	20231017	151900	79170058	1599	1599	1599	1599	32
280	20231017	151800	79118890	1605	1605	1605	1605	104
281	20231017	151700	78951970	1605	1605	1605	1605	0
282	20231017	151600	78951970	1605	1605	1605	1605	0
283	20231017	151500	78951970	1605	1605	1605	1605	0
284	20231017	151400	78951970	1605	1605	1605	1605	0
285	20231017	151300	78951970	1605	1605	1605	1605	206
286	20231017	151200	78621340	1605	1605	1605	1605	0
287	20231017	151100	78621340	1605	1605	1605	1605	0
288	20231017	151000	78621340	1605	1600	1605	1600	160
289	20231017	150900	78365000	1600	1600	1600	1600	0
290	20231017	150800	78365000	1600	1600	1600	1600	0
291	20231017	150700	78365000	1600	1600	1600	1600	0
292	20231017	150600	78365000	1600	1600	1600	1600	0
293	20231017	150500	78365000	1600	1600	1600	1600	10
294	20231017	150400	78349000	1599	1599	1599	1599	10
295	20231017	150300	78333010	1599	1599	1599	1599	1
296	20231017	150200	78331411	1600	1600	1600	1600	0
297	20231017	150100	78331411	1600	1600	1600	1600	0
298	20231017	150000	78331411	1600	1600	1602	1600	28
299	20231017	145900	78286609	1600	1600	1600	1600	0
300	20231017	145800	78286609	1600	1600	1600	1600	10
301	20231017	145700	78270609	1600	1600	1600	1600	652
302	20231017	145600	77227409	1600	1600	1600	1600	0
303	20231017	145500	77227409	1600	1600	1600	1600	10
304	20231017	145400	77211409	1600	1600	1600	1600	0
305	20231017	145300	77211409	1600	1600	1600	1600	1
306	20231017	145200	77209809	1599	1599	1599	1599	10
307	20231017	145100	77193819	1599	1599	1599	1599	0
308	20231017	145000	77193819	1599	1599	1599	1599	0
309	20231017	144900	77193819	1599	1599	1599	1599	1
310	20231017	144800	77192220	1602	1602	1602	1602	0
311	20231017	144700	77192220	1602	1602	1602	1602	3
312	20231017	144600	77187414	1602	1602	1602	1602	0
313	20231017	144500	77187414	1602	1603	1603	1602	234
314	20231017	144400	76812424	1605	1605	1605	1605	0
315	20231017	144300	76812424	1605	1605	1605	1605	0
316	20231017	144200	76812424	1605	1605	1605	1605	0
317	20231017	144100	76812424	1605	1605	1605	1605	0
318	20231017	144000	76812424	1605	1605	1605	1605	0
319	20231017	143900	76812424	1605	1605	1605	1605	22
320	20231017	143800	76777114	1605	1605	1605	1605	1
321	20231017	143700	76775509	1607	1607	1607	1607	0
322	20231017	143600	76775509	1607	1607	1607	1607	0
323	20231017	143500	76775509	1607	1607	1607	1607	0
324	20231017	143400	76775509	1607	1607	1607	1607	0
325	20231017	143300	76775509	1607	1607	1607	1607	0
326	20231017	143200	76775509	1607	1607	1607	1607	25
327	20231017	143100	76735334	1607	1607	1607	1607	0
328	20231017	143000	76735334	1607	1607	1607	1607	11
329	20231017	142900	76717657	1607	1607	1607	1607	0
330	20231017	142800	76717657	1607	1607	1607	1607	112
331	20231017	142700	76537673	1607	1603	1607	1603	50
332	20231017	142600	76457327	1607	1607	1607	1607	23
333	20231017	142500	76420366	1607	1606	1607	1595	276
334	20231017	142400	75977614	1606	1607	1607	1606	233
335	20231017	142300	75603254	1606	1607	1607	1606	604
336	20231017	142200	74633134	1606	1606	1607	1606	697
337	20231017	142100	73513749	1606	1599	1606	1599	206
338	20231017	142000	73184077	1597	1597	1597	1597	0
339	20231017	141900	73184077	1597	1597	1597	1597	11
340	20231017	141800	73166510	1597	1597	1597	1597	0
341	20231017	141700	73166510	1597	1597	1597	1597	0
342	20231017	141600	73166510	1597	1597	1597	1597	101
343	20231017	141500	73005213	1599	1599	1599	1599	0
344	20231017	141400	73005213	1599	1599	1599	1599	0
345	20231017	141300	73005213	1599	1599	1599	1599	0
346	20231017	141200	73005213	1599	1599	1599	1599	0
347	20231017	141100	73005213	1599	1599	1599	1599	0
348	20231017	141000	73005213	1599	1599	1599	1599	0
349	20231017	140900	73005213	1599	1599	1599	1599	0
350	20231017	140800	73005213	1599	1599	1599	1599	0
351	20231017	140700	73005213	1599	1595	1599	1595	16
352	20231017	140600	72979673	1595	1595	1595	1595	0
353	20231017	140500	72979673	1595	1595	1595	1595	1
354	20231017	140400	72978078	1599	1598	1599	1598	38
355	20231017	140300	72917347	1599	1599	1599	1599	0
356	20231017	140200	72917347	1599	1599	1599	1599	0
357	20231017	140100	72917347	1599	1599	1599	1599	1
358	20231017	140000	72915748	1599	1599	1599	1599	0
359	20231017	135900	72915748	1599	1599	1599	1599	0
360	20231017	135800	72915748	1599	1599	1599	1599	10
361	20231017	135700	72899758	1599	1596	1599	1596	361
362	20231017	135600	72323563	1596	1596	1596	1596	739
363	20231017	135500	71144119	1596	1595	1596	1595	100
364	20231017	135400	70984530	1595	1596	1596	1595	426
365	20231017	135300	70304635	1596	1596	1596	1596	2000
366	20231017	135200	67112635	1596	1596	1596	1596	11
367	20231017	135100	67095079	1596	1596	1596	1596	0
368	20231017	135000	67095079	1596	1596	1596	1596	0
369	20231017	134900	67095079	1596	1597	1597	1596	11
370	20231017	134800	67077513	1596	1596	1596	1596	0
371	20231017	134700	67077513	1596	1604	1604	1596	1038
372	20231017	134600	65416557	1604	1604	1604	1604	11
373	20231017	134500	65398913	1604	1604	1604	1604	0
374	20231017	134400	65398913	1604	1604	1604	1604	900
375	20231017	134300	63955313	1604	1605	1605	1604	12
376	20231017	134200	63936064	1604	1604	1604	1604	1
377	20231017	134100	63934460	1604	1604	1604	1604	0
378	20231017	134000	63934460	1604	1605	1605	1604	47
379	20231017	133900	63859059	1605	1605	1605	1605	950
380	20231017	133800	62334309	1605	1605	1605	1605	0
381	20231017	133700	62334309	1605	1606	1606	1605	511
382	20231017	133600	61514135	1606	1606	1606	1606	9
383	20231017	133500	61499681	1606	1606	1606	1606	0
384	20231017	133400	61499681	1606	1606	1606	1606	2
385	20231017	133300	61496469	1606	1606	1606	1606	200
386	20231017	133200	61175269	1606	1607	1607	1606	2
387	20231017	133100	61172056	1607	1607	1607	1607	2
388	20231017	133000	61168842	1607	1607	1607	1607	0
389	20231017	132900	61168842	1607	1607	1607	1607	200
390	20231017	132800	60847442	1606	1606	1606	1606	370
391	20231017	132700	60253222	1607	1606	1607	1606	172
392	20231017	132600	59976837	1606	1606	1606	1606	0
393	20231017	132500	59976837	1606	1606	1606	1606	11
394	20231017	132400	59959171	1605	1605	1605	1605	309
395	20231017	132300	59463226	1605	1605	1605	1605	0
396	20231017	132200	59463226	1605	1605	1605	1605	11
397	20231017	132100	59445571	1605	1607	1607	1605	2
398	20231017	132000	59442359	1605	1605	1605	1605	0
399	20231017	131900	59442359	1605	1605	1605	1605	11
400	20231017	131800	59424704	1605	1605	1605	1605	0
401	20231017	131700	59424704	1605	1605	1605	1605	0
402	20231017	131600	59424704	1605	1606	1606	1605	1311
403	20231017	131500	57319935	1606	1606	1606	1606	0
404	20231017	131400	57319935	1606	1606	1606	1606	34
405	20231017	131300	57265331	1606	1606	1606	1606	11
406	20231017	131200	57247665	1606	1606	1606	1606	0
407	20231017	131100	57247665	1606	1606	1606	1606	1452
408	20231017	131000	54915753	1606	1606	1606	1606	12
409	20231017	130900	54896481	1606	1606	1606	1606	0
410	20231017	130800	54896481	1606	1606	1606	1606	0
411	20231017	130700	54896481	1606	1607	1607	1606	11
412	20231017	130600	54878812	1606	1606	1606	1606	0
413	20231017	130500	54878812	1606	1606	1606	1606	0
414	20231017	130400	54878812	1606	1606	1606	1606	11
415	20231017	130300	54861146	1605	1605	1605	1605	0
416	20231017	130200	54861146	1605	1605	1605	1605	0
417	20231017	130100	54861146	1605	1605	1605	1605	11
418	20231017	130000	54843491	1605	1605	1605	1605	0
419	20231017	125900	54843491	1605	1605	1605	1605	1
420	20231017	125800	54841886	1605	1605	1605	1605	11
421	20231017	125700	54824231	1605	1605	1605	1605	0
422	20231017	125600	54824231	1605	1605	1605	1605	0
423	20231017	125500	54824231	1605	1605	1605	1605	11
424	20231017	125400	54806576	1605	1605	1605	1605	0
425	20231017	125300	54806576	1605	1605	1605	1605	0
426	20231017	125200	54806576	1605	1605	1605	1605	11
427	20231017	125100	54788921	1605	1605	1605	1605	0
428	20231017	125000	54788921	1605	1605	1605	1605	0
429	20231017	124900	54788921	1605	1605	1605	1605	12
430	20231017	124800	54769661	1605	1605	1605	1605	34
431	20231017	124700	54715091	1605	1605	1605	1605	0
432	20231017	124600	54715091	1605	1605	1605	1605	11
433	20231017	124500	54697436	1605	1605	1605	1605	0
434	20231017	124400	54697436	1605	1605	1605	1605	0
435	20231017	124300	54697436	1605	1605	1605	1605	1618
436	20231017	124200	52100546	1605	1605	1605	1605	0
437	20231017	124100	52100546	1605	1605	1605	1605	0
438	20231017	124000	52100546	1605	1605	1605	1605	11
439	20231017	123900	52082891	1605	1605	1605	1605	0
440	20231017	123800	52082891	1605	1605	1605	1605	1
441	20231017	123700	52081286	1605	1605	1605	1605	11
442	20231017	123600	52063631	1605	1605	1605	1605	0
443	20231017	123500	52063631	1605	1605	1605	1605	0
444	20231017	123400	52063631	1605	1605	1605	1605	11
445	20231017	123300	52045976	1605	1606	1606	1605	1000
446	20231017	123200	50440119	1606	1606	1606	1606	0
447	20231017	123100	50440119	1606	1606	1606	1606	11
448	20231017	123000	50422453	1606	1606	1606	1606	0
449	20231017	122900	50422453	1606	1606	1606	1606	0
450	20231017	122800	50422453	1606	1606	1606	1606	11
451	20231017	122700	50404787	1606	1606	1606	1606	1
452	20231017	122600	50403181	1606	1606	1606	1606	0
453	20231017	122500	50403181	1606	1606	1606	1606	11
454	20231017	122400	50385515	1606	1606	1606	1606	0
455	20231017	122300	50385515	1606	1606	1606	1606	0
456	20231017	122200	50385515	1606	1606	1606	1606	46
457	20231017	122100	50311639	1606	1606	1606	1606	0
458	20231017	122000	50311639	1606	1606	1606	1606	0
459	20231017	121900	50311639	1606	1606	1606	1606	11
460	20231017	121800	50293973	1605	1605	1605	1605	0
461	20231017	121700	50293973	1605	1605	1605	1605	1
462	20231017	121600	50292368	1606	1612	1612	1606	3
463	20231017	121500	50287538	1612	1612	1612	1612	0
464	20231017	121400	50287538	1612	1612	1612	1612	47
465	20231017	121300	50211774	1611	1611	1611	1611	81
466	20231017	121200	50081283	1611	1611	1611	1611	11
467	20231017	121100	50063562	1610	1610	1610	1610	61
468	20231017	121000	49965352	1610	1610	1610	1610	0
469	20231017	120900	49965352	1610	1610	1610	1610	497
470	20231017	120800	49165182	1610	1610	1610	1610	15
471	20231017	120700	49141032	1604	1604	1604	1604	11
472	20231017	120600	49123388	1604	1604	1604	1604	0
473	20231017	120500	49123388	1604	1610	1610	1604	2
474	20231017	120400	49120174	1610	1610	1610	1610	0
475	20231017	120300	49120174	1610	1610	1610	1610	0
476	20231017	120200	49120174	1610	1610	1610	1610	0
477	20231017	120100	49120174	1610	1609	1610	1609	1000
478	20231017	120000	47510560	1609	1609	1609	1609	0
479	20231017	115900	47510560	1609	1609	1609	1609	0
480	20231017	115800	47510560	1609	1604	1609	1604	13
481	20231017	115700	47489698	1604	1604	1604	1604	0
482	20231017	115600	47489698	1604	1604	1604	1604	35
483	20231017	115500	47433558	1604	1604	1604	1604	11
484	20231017	115400	47415914	1604	1604	1604	1604	101
485	20231017	115300	47253910	1605	1605	1605	1605	0
486	20231017	115200	47253910	1605	1605	1605	1605	1
487	20231017	115100	47252305	1610	1610	1610	1610	0
488	20231017	115000	47252305	1610	1609	1610	1609	93
489	20231017	114900	47102607	1609	1604	1609	1604	13
490	20231017	114800	47081745	1604	1604	1604	1604	0
491	20231017	114700	47081745	1604	1604	1604	1604	0
492	20231017	114600	47081745	1604	1604	1604	1604	11
493	20231017	114500	47064101	1604	1604	1604	1604	0
494	20231017	114400	47064101	1604	1604	1604	1604	0
495	20231017	114300	47064101	1604	1604	1609	1604	19
496	20231017	114200	47033590	1604	1604	1604	1604	0
497	20231017	114100	47033590	1604	1604	1604	1604	0
498	20231017	114000	47033590	1604	1604	1604	1604	11
499	20231017	113900	47015946	1604	1604	1604	1604	0
500	20231017	113800	47015946	1604	1604	1604	1604	0
501	20231017	113700	47015946	1604	1604	1604	1604	11
502	20231017	113600	46998302	1604	1604	1604	1604	0
503	20231017	113500	46998302	1604	1604	1604	1604	0
504	20231017	113400	46998302	1604	1604	1604	1604	11
505	20231017	113300	46980658	1604	1604	1604	1604	0
506	20231017	113200	46980658	1604	1604	1604	1604	201
507	20231017	113100	46658254	1604	1604	1604	1604	11
508	20231017	113000	46640610	1604	1604	1604	1604	35
509	20231017	112900	46584470	1604	1604	1604	1604	0
510	20231017	112800	46584470	1604	1604	1604	1604	11
511	20231017	112700	46566826	1604	1604	1604	1604	0
512	20231017	112600	46566826	1604	1604	1604	1604	0
513	20231017	112500	46566826	1604	1604	1604	1604	11
514	20231017	112400	46549182	1604	1604	1604	1604	0
515	20231017	112300	46549182	1604	1604	1604	1604	0
516	20231017	112200	46549182	1604	1604	1604	1604	11
517	20231017	112100	46531538	1604	1604	1604	1604	1
518	20231017	112000	46529934	1610	1610	1610	1610	0
519	20231017	111900	46529934	1610	1610	1610	1610	0
520	20231017	111800	46529934	1610	1610	1610	1610	0
521	20231017	111700	46529934	1610	1610	1610	1610	0
522	20231017	111600	46529934	1610	1610	1610	1610	0
523	20231017	111500	46529934	1610	1610	1610	1610	0
524	20231017	111400	46529934	1610	1610	1610	1610	0
525	20231017	111300	46529934	1610	1610	1610	1610	0
526	20231017	111200	46529934	1610	1610	1610	1610	0
527	20231017	111100	46529934	1610	1610	1610	1610	20
528	20231017	111000	46497734	1604	1604	1604	1604	1
529	20231017	110900	46496130	1610	1610	1610	1610	0
530	20231017	110800	46496130	1610	1610	1610	1610	0
531	20231017	110700	46496130	1610	1610	1610	1610	0
532	20231017	110600	46496130	1610	1610	1610	1610	186
533	20231017	110500	46196670	1610	1610	1610	1610	7
534	20231017	110400	46185400	1604	1604	1604	1604	35
535	20231017	110300	46129260	1610	1610	1610	1610	3
536	20231017	110200	46124430	1604	1604	1604	1604	0
537	20231017	110100	46124430	1604	1604	1604	1604	11
538	20231017	110000	46106786	1604	1605	1605	1604	403
539	20231017	105900	45460325	1605	1610	1610	1605	2
540	20231017	105800	45457110	1610	1605	1610	1605	21
541	20231017	105700	45423355	1604	1604	1604	1604	533
542	20231017	105600	44568423	1604	1604	1604	1604	0
543	20231017	105500	44568423	1604	1604	1604	1604	0
544	20231017	105400	44568423	1604	1604	1604	1604	0
545	20231017	105300	44568423	1604	1604	1604	1604	0
546	20231017	105200	44568423	1604	1604	1604	1604	0
547	20231017	105100	44568423	1604	1604	1604	1604	0
548	20231017	105000	44568423	1604	1604	1604	1604	2
549	20231017	104900	44565215	1602	1602	1602	1602	11
550	20231017	104800	44547593	1602	1602	1602	1602	1
551	20231017	104700	44545991	1604	1604	1604	1604	0
552	20231017	104600	44545991	1604	1604	1604	1604	0
553	20231017	104500	44545991	1604	1604	1604	1604	0
554	20231017	104400	44545991	1604	1604	1604	1604	17
555	20231017	104300	44518723	1604	1604	1604	1604	0
556	20231017	104200	44518723	1604	1602	1604	1602	170
557	20231017	104100	44246045	1602	1602	1602	1602	0
558	20231017	104000	44246045	1602	1600	1602	1600	421
559	20231017	103900	43571625	1600	1600	1600	1600	0
560	20231017	103800	43571625	1600	1600	1600	1600	36
561	20231017	103700	43514025	1602	1602	1602	1602	1
562	20231017	103600	43512423	1602	1602	1602	1602	0
563	20231017	103500	43512423	1602	1602	1602	1602	120
564	20231017	103400	43320183	1602	1602	1602	1602	181
565	20231017	103300	43030221	1602	1600	1602	1600	1478
566	20231017	103200	40665045	1600	1599	1600	1599	1000
567	20231017	103100	39065416	1597	1597	1597	1597	11
568	20231017	103000	39047849	1596	1597	1597	1596	561
569	20231017	102900	38152463	1596	1596	1596	1596	0
570	20231017	102800	38152463	1596	1596	1596	1596	11
571	20231017	102700	38134907	1596	1596	1596	1596	1
572	20231017	102600	38133311	1596	1596	1596	1596	0
573	20231017	102500	38133311	1596	1596	1596	1596	11
574	20231017	102400	38115755	1595	1595	1595	1595	0
575	20231017	102300	38115755	1595	1595	1595	1595	0
576	20231017	102200	38115755	1595	1595	1595	1595	11
577	20231017	102100	38098210	1595	1599	1599	1595	10921
578	20231017	102000	20639513	1599	1599	1599	1599	0
579	20231017	101900	20639513	1599	1599	1599	1599	329
580	20231017	101800	20113442	1599	1599	1599	1599	1362
581	20231017	101700	17935604	1599	1599	1599	1599	10
582	20231017	101600	17919614	1599	1599	1599	1599	12
583	20231017	101500	17900426	1599	1599	1599	1599	0
584	20231017	101400	17900426	1599	1599	1599	1599	0
585	20231017	101300	17900426	1599	1599	1599	1599	11
586	20231017	101200	17882837	1599	1599	1599	1599	35
587	20231017	101100	17826872	1600	1600	1600	1600	0
588	20231017	101000	17826872	1600	1600	1600	1600	0
589	20231017	100900	17826872	1600	1600	1600	1600	0
590	20231017	100800	17826872	1600	1600	1600	1600	18
591	20231017	100700	17798072	1599	1599	1599	1599	11
592	20231017	100600	17780483	1599	1599	1599	1599	0
593	20231017	100500	17780483	1599	1599	1599	1599	417
594	20231017	100400	17113700	1599	1599	1599	1599	11
595	20231017	100300	17096111	1599	1599	1599	1599	29
596	20231017	100200	17049740	1599	1599	1599	1599	193
597	20231017	100100	16741133	1600	1600	1600	1600	0
598	20231017	100000	16741133	1600	1600	1600	1600	2582
599	20231017	095900	12609933	1599	1599	1599	1599	0
600	20231017	095800	12609933	1599	1599	1599	1599	2
601	20231017	095700	12606735	1600	1600	1600	1600	989
602	20231017	095600	11024335	1600	1600	1600	1600	0
603	20231017	095500	11024335	1600	1600	1600	1600	11
604	20231017	095400	11006735	1600	1600	1600	1600	1
605	20231017	095300	11005135	1600	1600	1600	1600	995
606	20231017	095200	9413135	1601	1601	1601	1601	100
607	20231017	095100	9253035	1602	1602	1602	1602	6
608	20231017	095000	9243423	1600	1600	1600	1600	0
609	20231017	094900	9243423	1600	1600	1600	1600	11
610	20231017	094800	9225823	1600	1600	1600	1600	0
611	20231017	094700	9225823	1600	1600	1600	1600	569
612	20231017	094600	8315423	1600	1600	1600	1600	46
613	20231017	094500	8241823	1600	1600	1600	1600	0
614	20231017	094400	8241823	1600	1600	1600	1600	0
615	20231017	094300	8241823	1600	1600	1600	1600	1
616	20231017	094200	8240223	1602	1602	1602	1602	0
617	20231017	094100	8240223	1602	1602	1602	1602	0
618	20231017	094000	8240223	1602	1602	1602	1602	0
619	20231017	093900	8240223	1602	1602	1602	1602	0
620	20231017	093800	8240223	1602	1602	1602	1602	0
621	20231017	093700	8240223	1602	1602	1602	1602	0
622	20231017	093600	8240223	1602	1602	1602	1602	179
623	20231017	093500	7953465	1604	1604	1604	1604	1
624	20231017	093400	7951861	1604	1604	1604	1604	1
625	20231017	093300	7950257	1604	1603	1604	1603	101
626	20231017	093200	7788353	1602	1602	1602	1602	123
627	20231017	093100	7591307	1600	1600	1600	1600	260
628	20231017	093000	7175307	1600	1600	1600	1600	0
629	20231017	092900	7175307	1600	1600	1600	1600	30
630	20231017	092800	7127307	1600	1600	1600	1600	11
631	20231017	092700	7109707	1600	1600	1600	1600	9
632	20231017	092600	7095307	1600	1600	1600	1600	84
633	20231017	092500	6960907	1600	1600	1600	1600	11
634	20231017	092400	6943307	1600	1600	1600	1600	5
635	20231017	092300	6935307	1602	1602	1602	1602	0
636	20231017	092200	6935307	1602	1602	1602	1602	0
637	20231017	092100	6935307	1602	1602	1602	1602	0
638	20231017	092000	6935307	1602	1602	1602	1602	0
639	20231017	091900	6935307	1602	1602	1602	1602	0
640	20231017	091800	6935307	1602	1602	1602	1602	13
641	20231017	091700	6914481	1604	1604	1604	1604	0
642	20231017	091600	6914481	1604	1604	1604	1604	0
643	20231017	091500	6914481	1604	1604	1604	1604	0
644	20231017	091400	6914481	1604	1604	1604	1604	0
645	20231017	091300	6914481	1604	1604	1604	1604	0
646	20231017	091200	6914481	1604	1604	1604	1604	0
647	20231017	091100	6914481	1604	1604	1604	1604	0
648	20231017	091000	6914481	1604	1604	1604	1604	1
649	20231017	090900	6912877	1604	1604	1604	1604	0
650	20231017	090800	6912877	1604	1604	1604	1604	0
651	20231017	090700	6912877	1604	1604	1604	1604	1
652	20231017	090600	6911273	1604	1603	1604	1603	10
653	20231017	090500	6895239	1604	1603	1604	1603	163
654	20231017	090400	6633940	1583	1583	1583	1583	11
655	20231017	090300	6616527	1581	1596	1596	1581	1772
656	20231017	090200	3795267	1596	1596	1596	1596	0
657	20231017	090100	3795267	1596	1596	1606	1595	668
658	20231017	090000	2729160	1596	1596	1596	1596	1710