KissMeData/126640/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195600	171896664	1600	1600	1600	1600	4129
3	20231019	195500	171896664	1600	1600	1600	1600	0
4	20231019	195400	171896664	1600	1600	1600	1600	0
5	20231019	195300	171896664	1600	1600	1600	1600	0
6	20231019	195200	171896664	1600	1600	1600	1600	0
7	20231019	195100	171896664	1600	1600	1600	1600	0
8	20231019	195000	171896664	1600	1600	1600	1600	0
9	20231019	194900	171896664	1600	1600	1600	1600	0
10	20231019	194800	171896664	1600	1600	1600	1600	0
11	20231019	194700	171896664	1600	1600	1600	1600	0
12	20231019	194600	171896664	1600	1600	1600	1600	0
13	20231019	194500	171896664	1600	1600	1600	1600	0
14	20231019	194400	171896664	1600	1600	1600	1600	0
15	20231019	194300	171896664	1600	1600	1600	1600	0
16	20231019	194200	171896664	1600	1600	1600	1600	0
17	20231019	194100	171896664	1600	1600	1600	1600	0
18	20231019	194000	171896664	1600	1600	1600	1600	0
19	20231019	193900	171896664	1600	1600	1600	1600	0
20	20231019	193800	171896664	1600	1600	1600	1600	0
21	20231019	193700	171896664	1600	1600	1600	1600	0
22	20231019	193600	171896664	1600	1600	1600	1600	0
23	20231019	193500	171896664	1600	1600	1600	1600	0
24	20231019	193400	171896664	1600	1600	1600	1600	0
25	20231019	193300	171896664	1600	1600	1600	1600	0
26	20231019	193200	171896664	1600	1600	1600	1600	0
27	20231019	193100	171896664	1600	1600	1600	1600	0
28	20231019	193000	171896664	1600	1600	1600	1600	0
29	20231019	192900	171896664	1600	1600	1600	1600	0
30	20231019	192800	171896664	1600	1600	1600	1600	0
31	20231019	192700	171896664	1600	1600	1600	1600	0
32	20231019	192600	171896664	1600	1600	1600	1600	4129
33	20231019	192500	171896664	1600	1600	1600	1600	0
34	20231019	192400	171896664	1600	1600	1600	1600	0
35	20231019	192300	171896664	1600	1600	1600	1600	0
36	20231019	192200	171896664	1600	1600	1600	1600	0
37	20231019	192100	171896664	1600	1600	1600	1600	0
38	20231019	192000	171896664	1600	1600	1600	1600	0
39	20231019	191900	171896664	1600	1600	1600	1600	0
40	20231019	191800	171896664	1600	1600	1600	1600	0
41	20231019	191700	171896664	1600	1600	1600	1600	0
42	20231019	191600	171896664	1600	1600	1600	1600	0
43	20231019	191500	171896664	1600	1600	1600	1600	0
44	20231019	191400	171896664	1600	1600	1600	1600	0
45	20231019	191300	171896664	1600	1600	1600	1600	0
46	20231019	191200	171896664	1600	1600	1600	1600	0
47	20231019	191100	171896664	1600	1600	1600	1600	0
48	20231019	191000	171896664	1600	1600	1600	1600	0
49	20231019	190900	171896664	1600	1600	1600	1600	0
50	20231019	190800	171896664	1600	1600	1600	1600	0
51	20231019	190700	171896664	1600	1600	1600	1600	0
52	20231019	190600	171896664	1600	1600	1600	1600	0
53	20231019	190500	171896664	1600	1600	1600	1600	0
54	20231019	190400	171896664	1600	1600	1600	1600	0
55	20231019	190300	171896664	1600	1600	1600	1600	0
56	20231019	190200	171896664	1600	1600	1600	1600	0
57	20231019	190100	171896664	1600	1600	1600	1600	0
58	20231019	190000	171896664	1600	1600	1600	1600	0
59	20231019	185900	171896664	1600	1600	1600	1600	0
60	20231019	185800	171896664	1600	1600	1600	1600	0
61	20231019	185700	171896664	1600	1600	1600	1600	0
62	20231019	185600	171896664	1600	1600	1600	1600	4129
63	20231019	185500	171896664	1600	1600	1600	1600	0
64	20231019	185400	171896664	1600	1600	1600	1600	0
65	20231019	185300	171896664	1600	1600	1600	1600	0
66	20231019	185200	171896664	1600	1600	1600	1600	0
67	20231019	185100	171896664	1600	1600	1600	1600	0
68	20231019	185000	171896664	1600	1600	1600	1600	0
69	20231019	184900	171896664	1600	1600	1600	1600	0
70	20231019	184800	171896664	1600	1600	1600	1600	0
71	20231019	184700	171896664	1600	1600	1600	1600	0
72	20231019	184600	171896664	1600	1600	1600	1600	0
73	20231019	184500	171896664	1600	1600	1600	1600	0
74	20231019	184400	171896664	1600	1600	1600	1600	0
75	20231019	184300	171896664	1600	1600	1600	1600	0
76	20231019	184200	171896664	1600	1600	1600	1600	0
77	20231019	184100	171896664	1600	1600	1600	1600	0
78	20231019	184000	171896664	1600	1600	1600	1600	0
79	20231019	183900	171896664	1600	1600	1600	1600	0
80	20231019	183800	171896664	1600	1600	1600	1600	0
81	20231019	183700	171896664	1600	1600	1600	1600	0
82	20231019	183600	171896664	1600	1600	1600	1600	0
83	20231019	183500	171896664	1600	1600	1600	1600	0
84	20231019	183400	171896664	1600	1600	1600	1600	0
85	20231019	183300	171896664	1600	1600	1600	1600	0
86	20231019	183200	171896664	1600	1600	1600	1600	0
87	20231019	183100	171896664	1600	1600	1600	1600	0
88	20231019	183000	171896664	1600	1600	1600	1600	0
89	20231019	182900	171896664	1600	1600	1600	1600	0
90	20231019	182800	171896664	1600	1600	1600	1600	0
91	20231019	182700	171896664	1600	1600	1600	1600	0
92	20231019	182600	171896664	1600	1600	1600	1600	4129
93	20231019	182500	171896664	1600	1600	1600	1600	0
94	20231019	182400	171896664	1600	1600	1600	1600	0
95	20231019	182300	171896664	1600	1600	1600	1600	0
96	20231019	182200	171896664	1600	1600	1600	1600	0
97	20231019	182100	171896664	1600	1600	1600	1600	0
98	20231019	182000	171896664	1600	1600	1600	1600	0
99	20231019	181900	171896664	1600	1600	1600	1600	0
100	20231019	181800	171896664	1600	1600	1600	1600	0
101	20231019	181700	171896664	1600	1600	1600	1600	0
102	20231019	181600	171896664	1600	1600	1600	1600	0
103	20231019	181500	171896664	1600	1600	1600	1600	0
104	20231019	181400	171896664	1600	1600	1600	1600	0
105	20231019	181300	171896664	1600	1600	1600	1600	0
106	20231019	181200	171896664	1600	1600	1600	1600	0
107	20231019	181100	171896664	1600	1600	1600	1600	0
108	20231019	181000	171896664	1600	1600	1600	1600	0
109	20231019	180900	171896664	1600	1600	1600	1600	0
110	20231019	180800	171896664	1600	1600	1600	1600	0
111	20231019	180700	171896664	1600	1600	1600	1600	0
112	20231019	180600	171896664	1600	1600	1600	1600	0
113	20231019	180500	171896664	1600	1600	1600	1600	0
114	20231019	180400	171896664	1600	1600	1600	1600	0
115	20231019	180300	171896664	1600	1600	1600	1600	0
116	20231019	180200	171896664	1600	1600	1600	1600	0
117	20231019	180100	171896664	1600	1600	1600	1600	0
118	20231019	180000	171896664	1600	1600	1600	1600	0
119	20231019	175900	171896664	1600	1600	1600	1600	0
120	20231019	175800	171896664	1600	1600	1600	1600	0
121	20231019	175700	171896664	1600	1600	1600	1600	0
122	20231019	175600	171896664	1600	1600	1600	1600	4129
123	20231019	175500	171896664	1600	1600	1600	1600	0
124	20231019	175400	171896664	1600	1600	1600	1600	0
125	20231019	175300	171896664	1600	1600	1600	1600	0
126	20231019	175200	171896664	1600	1600	1600	1600	0
127	20231019	175100	171896664	1600	1600	1600	1600	0
128	20231019	175000	171896664	1600	1600	1600	1600	0
129	20231019	174900	171896664	1600	1600	1600	1600	0
130	20231019	174800	171896664	1600	1600	1600	1600	0
131	20231019	174700	171896664	1600	1600	1600	1600	0
132	20231019	174600	171896664	1600	1600	1600	1600	0
133	20231019	174500	171896664	1600	1600	1600	1600	0
134	20231019	174400	171896664	1600	1600	1600	1600	0
135	20231019	174300	171896664	1600	1600	1600	1600	0
136	20231019	174200	171896664	1600	1600	1600	1600	0
137	20231019	174100	171896664	1600	1600	1600	1600	0
138	20231019	174000	171896664	1600	1600	1600	1600	0
139	20231019	173900	171896664	1600	1600	1600	1600	0
140	20231019	173800	171896664	1600	1600	1600	1600	0
141	20231019	173700	171896664	1600	1600	1600	1600	0
142	20231019	173600	171896664	1600	1600	1600	1600	0
143	20231019	173500	171896664	1600	1600	1600	1600	0
144	20231019	173400	171896664	1600	1600	1600	1600	0
145	20231019	173300	171896664	1600	1600	1600	1600	0
146	20231019	173200	171896664	1600	1600	1600	1600	0
147	20231019	173100	171896664	1600	1600	1600	1600	0
148	20231019	173000	171896664	1600	1600	1600	1600	0
149	20231019	172900	171896664	1600	1600	1600	1600	0
150	20231019	172800	171896664	1600	1600	1600	1600	0
151	20231019	172700	171896664	1600	1600	1600	1600	0
152	20231019	172600	171896664	1600	1600	1600	1600	4129
153	20231019	172500	171896664	1600	1600	1600	1600	0
154	20231019	172400	171896664	1600	1600	1600	1600	0
155	20231019	172300	171896664	1600	1600	1600	1600	0
156	20231019	172200	171896664	1600	1600	1600	1600	0
157	20231019	172100	171896664	1600	1600	1600	1600	0
158	20231019	172000	171896664	1600	1600	1600	1600	0
159	20231019	171900	171896664	1600	1600	1600	1600	0
160	20231019	171800	171896664	1600	1600	1600	1600	0
161	20231019	171700	171896664	1600	1600	1600	1600	0
162	20231019	171600	171896664	1600	1600	1600	1600	0
163	20231019	171500	171896664	1600	1600	1600	1600	0
164	20231019	171400	171896664	1600	1600	1600	1600	0
165	20231019	171300	171896664	1600	1600	1600	1600	0
166	20231019	171200	171896664	1600	1600	1600	1600	0
167	20231019	171100	171896664	1600	1600	1600	1600	0
168	20231019	171000	171896664	1600	1600	1600	1600	0
169	20231019	170900	171896664	1600	1600	1600	1600	0
170	20231019	170800	171896664	1600	1600	1600	1600	0
171	20231019	170700	171896664	1600	1600	1600	1600	0
172	20231019	170600	171896664	1600	1600	1600	1600	0
173	20231019	170500	171896664	1600	1600	1600	1600	0
174	20231019	170400	171896664	1600	1600	1600	1600	0
175	20231019	170300	171896664	1600	1600	1600	1600	0
176	20231019	170200	171896664	1600	1600	1600	1600	0
177	20231019	170100	171896664	1600	1600	1600	1600	0
178	20231019	170000	171896664	1600	1600	1600	1600	0
179	20231019	165900	171896664	1600	1600	1600	1600	0
180	20231019	165800	171896664	1600	1600	1600	1600	0
181	20231019	165700	171896664	1600	1600	1600	1600	0
182	20231019	165600	171896664	1600	1600	1600	1600	4129
183	20231019	165500	171896664	1600	1600	1600	1600	0
184	20231019	165400	171896664	1600	1600	1600	1600	0
185	20231019	165300	171896664	1600	1600	1600	1600	0
186	20231019	165200	171896664	1600	1600	1600	1600	0
187	20231019	165100	171896664	1600	1600	1600	1600	0
188	20231019	165000	171896664	1600	1600	1600	1600	0
189	20231019	164900	171896664	1600	1600	1600	1600	0
190	20231019	164800	171896664	1600	1600	1600	1600	0
191	20231019	164700	171896664	1600	1600	1600	1600	0
192	20231019	164600	171896664	1600	1600	1600	1600	0
193	20231019	164500	171896664	1600	1600	1600	1600	0
194	20231019	164400	171896664	1600	1600	1600	1600	0
195	20231019	164300	171896664	1600	1600	1600	1600	0
196	20231019	164200	171896664	1600	1600	1600	1600	0
197	20231019	164100	171896664	1600	1600	1600	1600	0
198	20231019	164000	171896664	1600	1600	1600	1600	0
199	20231019	163900	171896664	1600	1600	1600	1600	0
200	20231019	163800	171896664	1600	1600	1600	1600	0
201	20231019	163700	171896664	1600	1600	1600	1600	0
202	20231019	163600	171896664	1600	1600	1600	1600	0
203	20231019	163500	171896664	1600	1600	1600	1600	0
204	20231019	163400	171896664	1600	1600	1600	1600	0
205	20231019	163300	171896664	1600	1600	1600	1600	0
206	20231019	163200	171896664	1600	1600	1600	1600	0
207	20231019	163100	171896664	1600	1600	1600	1600	0
208	20231019	163000	171896664	1600	1600	1600	1600	0
209	20231019	162900	171896664	1600	1600	1600	1600	0
210	20231019	162800	171896664	1600	1600	1600	1600	0
211	20231019	162700	171896664	1600	1600	1600	1600	0
212	20231019	162600	171896664	1600	1600	1600	1600	4129
213	20231019	162500	171896664	1600	1600	1600	1600	0
214	20231019	162400	171896664	1600	1600	1600	1600	0
215	20231019	162300	171896664	1600	1600	1600	1600	0
216	20231019	162200	171896664	1600	1600	1600	1600	0
217	20231019	162100	171896664	1600	1600	1600	1600	0
218	20231019	162000	171896664	1600	1600	1600	1600	0
219	20231019	161900	171896664	1600	1600	1600	1600	0
220	20231019	161800	171896664	1600	1600	1600	1600	0
221	20231019	161700	171896664	1600	1600	1600	1600	0
222	20231019	161600	171896664	1600	1600	1600	1600	0
223	20231019	161500	171896664	1600	1600	1600	1600	0
224	20231019	161400	171896664	1600	1600	1600	1600	0
225	20231019	161300	171896664	1600	1600	1600	1600	0
226	20231019	161200	171896664	1600	1600	1600	1600	0
227	20231019	161100	171896664	1600	1600	1600	1600	0
228	20231019	161000	171896664	1600	1600	1600	1600	0
229	20231019	160900	171896664	1600	1600	1600	1600	0
230	20231019	160800	171896664	1600	1600	1600	1600	0
231	20231019	160700	171896664	1600	1600	1600	1600	0
232	20231019	160600	171896664	1600	1600	1600	1600	0
233	20231019	160500	171896664	1600	1600	1600	1600	0
234	20231019	160400	171896664	1600	1600	1600	1600	0
235	20231019	160300	171896664	1600	1600	1600	1600	0
236	20231019	160200	171896664	1600	1600	1600	1600	0
237	20231019	160100	171896664	1600	1600	1600	1600	0
238	20231019	160000	171896664	1600	1600	1600	1600	0
239	20231019	155900	171896664	1600	1600	1600	1600	0
240	20231019	155800	171896664	1600	1600	1600	1600	0
241	20231019	155700	171896664	1600	1600	1600	1600	0
242	20231019	155600	171896664	1600	1600	1600	1600	4129
243	20231019	155500	171896664	1600	1600	1600	1600	0
244	20231019	155400	171896664	1600	1600	1600	1600	0
245	20231019	155300	171896664	1600	1600	1600	1600	0
246	20231019	155200	171896664	1600	1600	1600	1600	0
247	20231019	155100	171896664	1600	1600	1600	1600	0
248	20231019	155000	171896664	1600	1600	1600	1600	0
249	20231019	154900	171896664	1600	1600	1600	1600	0
250	20231019	154800	171896664	1600	1600	1600	1600	0
251	20231019	154700	171896664	1600	1600	1600	1600	0
252	20231019	154600	171896664	1600	1600	1600	1600	0
253	20231019	154500	171896664	1600	1600	1600	1600	0
254	20231019	154400	171896664	1600	1600	1600	1600	0
255	20231019	154300	171896664	1600	1600	1600	1600	0
256	20231019	154200	171896664	1600	1600	1600	1600	0
257	20231019	154100	171896664	1600	1600	1600	1600	0
258	20231019	154000	171896664	1600	1600	1600	1600	0
259	20231019	153900	171896664	1600	1600	1600	1600	0
260	20231019	153800	171896664	1600	1600	1600	1600	0
261	20231019	153700	171896664	1600	1600	1600	1600	0
262	20231019	153600	171896664	1600	1600	1600	1600	0
263	20231019	153500	171896664	1600	1600	1600	1600	0
264	20231019	153400	171896664	1600	1600	1600	1600	0
265	20231019	153300	171896664	1600	1600	1600	1600	0
266	20231019	153200	171896664	1600	1600	1600	1600	0
267	20231019	153100	171896664	1600	1600	1600	1600	0
268	20231019	153000	171896664	1600	1600	1600	1600	4129
269	20231019	152900	165290264	1587	1587	1587	1587	0
270	20231019	152800	165290264	1587	1587	1587	1587	0
271	20231019	152700	165290264	1587	1587	1587	1587	0
272	20231019	152600	165290264	1587	1587	1587	1587	0
273	20231019	152500	165290264	1587	1587	1587	1587	0
274	20231019	152400	165290264	1587	1587	1587	1587	0
275	20231019	152300	165290264	1587	1587	1587	1587	0
276	20231019	152200	165290264	1587	1587	1587	1587	0
277	20231019	152100	165290264	1587	1587	1587	1587	0
278	20231019	152000	165290264	1587	1587	1587	1587	0
279	20231019	151900	165290264	1587	1587	1587	1587	0
280	20231019	151800	165290264	1587	1587	1587	1587	0
281	20231019	151700	165290264	1587	1587	1587	1587	0
282	20231019	151600	165290264	1587	1568	1587	1568	194
283	20231019	151500	164982766	1568	1587	1588	1568	72
284	20231019	151400	164869489	1588	1580	1588	1580	866
285	20231019	151300	163500010	1580	1567	1580	1567	3189
286	20231019	151200	158499643	1567	1571	1571	1565	7185
287	20231019	151100	147232291	1574	1574	1574	1574	0
288	20231019	151000	147232291	1574	1574	1574	1574	0
289	20231019	150900	147232291	1574	1574	1574	1574	0
290	20231019	150800	147232291	1574	1574	1574	1574	0
291	20231019	150700	147232291	1574	1574	1574	1574	0
292	20231019	150600	147232291	1574	1574	1574	1574	0
293	20231019	150500	147232291	1574	1574	1574	1574	0
294	20231019	150400	147232291	1574	1570	1574	1570	25
295	20231019	150300	147192981	1570	1571	1571	1570	62
296	20231019	150200	147095626	1570	1570	1570	1570	0
297	20231019	150100	147095626	1570	1570	1570	1570	10
298	20231019	150000	147079926	1570	1570	1570	1570	2
299	20231019	145900	147076786	1575	1575	1575	1575	0
300	20231019	145800	147076786	1575	1575	1575	1575	0
301	20231019	145700	147076786	1575	1575	1575	1575	0
302	20231019	145600	147076786	1575	1575	1575	1575	0
303	20231019	145500	147076786	1575	1575	1575	1575	0
304	20231019	145400	147076786	1575	1575	1575	1575	0
305	20231019	145300	147076786	1575	1575	1575	1575	0
306	20231019	145200	147076786	1575	1575	1575	1575	0
307	20231019	145100	147076786	1575	1575	1575	1575	6
308	20231019	145000	147067336	1570	1570	1570	1570	0
309	20231019	144900	147067336	1570	1570	1570	1570	10
310	20231019	144800	147051636	1570	1570	1570	1570	11
311	20231019	144700	147034366	1570	1570	1570	1570	274
312	20231019	144600	146604186	1571	1572	1572	1571	254
313	20231019	144500	146205043	1575	1575	1575	1575	0
314	20231019	144400	146205043	1575	1575	1575	1575	0
315	20231019	144300	146205043	1575	1575	1575	1575	700
316	20231019	144200	145102543	1576	1576	1576	1576	30
317	20231019	144100	145055263	1576	1576	1576	1576	1
318	20231019	144000	145053687	1573	1573	1573	1573	10
319	20231019	143900	145037957	1573	1573	1573	1573	0
320	20231019	143800	145037957	1573	1576	1576	1573	635
321	20231019	143700	144039099	1572	1572	1572	1572	51
322	20231019	143600	143958927	1576	1576	1576	1576	0
323	20231019	143500	143958927	1576	1576	1576	1576	0
324	20231019	143400	143958927	1576	1572	1576	1572	12
325	20231019	143300	143940059	1571	1571	1571	1571	0
326	20231019	143200	143940059	1571	1571	1571	1571	0
327	20231019	143100	143940059	1571	1571	1571	1571	211
328	20231019	143000	143608578	1571	1571	1571	1571	0
329	20231019	142900	143608578	1571	1571	1571	1571	0
330	20231019	142800	143608578	1571	1571	1571	1571	11
331	20231019	142700	143591297	1571	1571	1571	1571	0
332	20231019	142600	143591297	1571	1571	1571	1571	1
333	20231019	142500	143589726	1577	1577	1577	1577	0
334	20231019	142400	143589726	1577	1577	1577	1577	0
335	20231019	142300	143589726	1577	1577	1577	1577	0
336	20231019	142200	143589726	1577	1571	1577	1571	139
337	20231019	142100	143370589	1571	1571	1571	1571	0
338	20231019	142000	143370589	1571	1571	1571	1571	0
339	20231019	141900	143370589	1571	1571	1571	1571	11
340	20231019	141800	143353308	1571	1571	1571	1571	0
341	20231019	141700	143353308	1571	1571	1571	1571	0
342	20231019	141600	143353308	1571	1571	1571	1571	11
343	20231019	141500	143336027	1571	1571	1571	1571	0
344	20231019	141400	143336027	1571	1571	1571	1571	1
345	20231019	141300	143334456	1571	1572	1572	1571	11
346	20231019	141200	143317167	1571	1571	1571	1571	0
347	20231019	141100	143317167	1571	1571	1571	1571	0
348	20231019	141000	143317167	1571	1571	1571	1571	11
349	20231019	140900	143299886	1571	1571	1571	1571	0
350	20231019	140800	143299886	1571	1571	1571	1571	10
351	20231019	140700	143284176	1571	1571	1571	1571	11
352	20231019	140600	143266895	1571	1571	1571	1571	0
353	20231019	140500	143266895	1571	1571	1571	1571	0
354	20231019	140400	143266895	1571	1571	1571	1571	11
355	20231019	140300	143249614	1571	1571	1571	1571	1
356	20231019	140200	143248043	1572	1572	1572	1572	0
357	20231019	140100	143248043	1572	1572	1572	1572	11
358	20231019	140000	143230751	1572	1572	1572	1572	0
359	20231019	135900	143230751	1572	1572	1572	1572	0
360	20231019	135800	143230751	1572	1572	1572	1572	11
361	20231019	135700	143213459	1571	1571	1571	1571	0
362	20231019	135600	143213459	1571	1571	1571	1571	0
363	20231019	135500	143213459	1571	1571	1571	1571	11
364	20231019	135400	143196178	1571	1571	1571	1571	0
365	20231019	135300	143196178	1571	1571	1571	1571	49
366	20231019	135200	143119199	1570	1570	1570	1570	12
367	20231019	135100	143100359	1570	1570	1570	1570	0
368	20231019	135000	143100359	1570	1570	1570	1570	1
369	20231019	134900	143098789	1570	1570	1570	1570	11
370	20231019	134800	143081519	1570	1570	1570	1570	0
371	20231019	134700	143081519	1570	1570	1570	1570	0
372	20231019	134600	143081519	1570	1572	1572	1570	11
373	20231019	134500	143064239	1570	1570	1570	1570	0
374	20231019	134400	143064239	1570	1570	1570	1570	0
375	20231019	134300	143064239	1570	1570	1570	1570	11
376	20231019	134200	143046969	1570	1570	1570	1570	0
377	20231019	134100	143046969	1570	1570	1570	1570	0
378	20231019	134000	143046969	1570	1570	1570	1570	1
379	20231019	133900	143045399	1580	1580	1580	1580	0
380	20231019	133800	143045399	1580	1580	1580	1580	0
381	20231019	133700	143045399	1580	1580	1580	1580	0
382	20231019	133600	143045399	1580	1580	1580	1580	0
383	20231019	133500	143045399	1580	1580	1580	1580	0
384	20231019	133400	143045399	1580	1580	1580	1580	0
385	20231019	133300	143045399	1580	1580	1580	1580	0
386	20231019	133200	143045399	1580	1580	1580	1580	0
387	20231019	133100	143045399	1580	1580	1580	1580	0
388	20231019	133000	143045399	1580	1570	1580	1570	129
389	20231019	132900	142841771	1568	1568	1568	1568	12
390	20231019	132800	142822955	1567	1567	1567	1567	740
391	20231019	132700	141663375	1568	1568	1568	1568	100
392	20231019	132600	141506575	1570	1570	1570	1570	0
393	20231019	132500	141506575	1570	1570	1570	1570	0
394	20231019	132400	141506575	1570	1570	1570	1570	5
395	20231019	132300	141498725	1567	1567	1567	1567	0
396	20231019	132200	141498725	1567	1567	1567	1567	11
397	20231019	132100	141481488	1567	1568	1568	1567	859
398	20231019	132000	140135151	1569	1569	1569	1569	100
399	20231019	131900	139978251	1570	1570	1570	1570	53
400	20231019	131800	139895041	1570	1571	1571	1570	189
401	20231019	131700	139598222	1571	1571	1571	1571	0
402	20231019	131600	139598222	1571	1571	1571	1571	11
403	20231019	131500	139580941	1568	1568	1568	1568	0
404	20231019	131400	139580941	1568	1568	1568	1568	0
405	20231019	131300	139580941	1568	1573	1573	1568	1281
406	20231019	131200	137571844	1573	1573	1573	1573	0
407	20231019	131100	137571844	1573	1573	1573	1573	0
408	20231019	131000	137571844	1573	1573	1573	1573	11
409	20231019	130900	137554541	1573	1573	1573	1573	0
410	20231019	130800	137554541	1573	1573	1573	1573	0
411	20231019	130700	137554541	1573	1573	1573	1573	1
412	20231019	130600	137552968	1579	1579	1579	1579	0
413	20231019	130500	137552968	1579	1579	1579	1579	0
414	20231019	130400	137552968	1579	1579	1579	1579	0
415	20231019	130300	137552968	1579	1579	1579	1579	0
416	20231019	130200	137552968	1579	1579	1579	1579	0
417	20231019	130100	137552968	1579	1579	1579	1579	419
418	20231019	130000	136891367	1579	1579	1579	1579	0
419	20231019	125900	136891367	1579	1579	1579	1579	0
420	20231019	125800	136891367	1579	1579	1579	1579	0
421	20231019	125700	136891367	1579	1579	1579	1579	3
422	20231019	125600	136886630	1573	1573	1573	1573	0
423	20231019	125500	136886630	1573	1572	1573	1572	90
424	20231019	125400	136745149	1572	1574	1574	1572	13
425	20231019	125300	136724710	1572	1572	1572	1572	0
426	20231019	125200	136724710	1572	1572	1572	1572	96
427	20231019	125100	136573798	1572	1572	1572	1572	10
428	20231019	125000	136558078	1570	1570	1570	1570	0
429	20231019	124900	136558078	1570	1570	1570	1570	97
430	20231019	124800	136405788	1570	1570	1570	1570	23
431	20231019	124700	136369678	1569	1569	1569	1569	0
432	20231019	124600	136369678	1569	1568	1569	1568	61
433	20231019	124500	136273980	1568	1568	1568	1568	0
434	20231019	124400	136273980	1568	1568	1568	1568	1
435	20231019	124300	136272412	1568	1568	1568	1568	11
436	20231019	124200	136255164	1568	1568	1568	1568	0
437	20231019	124100	136255164	1568	1568	1568	1568	0
438	20231019	124000	136255164	1568	1568	1568	1568	150
439	20231019	123900	136019964	1569	1570	1570	1569	60
440	20231019	123800	135925814	1570	1568	1570	1568	139
441	20231019	123700	135707754	1568	1568	1568	1568	0
442	20231019	123600	135707754	1568	1568	1568	1568	47
443	20231019	123500	135634058	1568	1568	1568	1568	72
444	20231019	123400	135521162	1568	1567	1568	1567	94
445	20231019	123300	135373781	1567	1567	1567	1567	1
446	20231019	123200	135372214	1567	1567	1567	1567	0
447	20231019	123100	135372214	1567	1567	1568	1567	1118
448	20231019	123000	133620208	1567	1567	1567	1567	0
449	20231019	122900	133620208	1567	1569	1569	1567	2609
450	20231019	122800	129530039	1570	1569	1570	1568	3000
451	20231019	122700	124823363	1570	1570	1570	1570	2001
452	20231019	122600	121681793	1570	1570	1570	1570	0
453	20231019	122500	121681793	1570	1570	1570	1570	11
454	20231019	122400	121664523	1570	1570	1570	1570	254
455	20231019	122300	121265743	1572	1572	1572	1572	0
456	20231019	122200	121265743	1572	1570	1572	1570	61
457	20231019	122100	121169873	1570	1571	1571	1570	101
458	20231019	122000	121011203	1572	1571	1572	1571	415
459	20231019	121900	120359065	1571	1571	1571	1571	1670
460	20231019	121800	117735495	1571	1573	1573	1571	3942
461	20231019	121700	111539100	1573	1573	1573	1573	0
462	20231019	121600	111539100	1573	1573	1573	1573	11
463	20231019	121500	111521797	1573	1573	1573	1573	11
464	20231019	121400	111504494	1573	1573	1573	1573	0
465	20231019	121300	111504494	1573	1573	1573	1573	0
466	20231019	121200	111504494	1573	1573	1573	1573	0
467	20231019	121100	111504494	1573	1576	1576	1573	9834
468	20231019	121000	96019390	1576	1576	1576	1576	149
469	20231019	120900	95784566	1576	1576	1576	1576	0
470	20231019	120800	95784566	1576	1576	1576	1576	0
471	20231019	120700	95784566	1576	1576	1576	1576	11
472	20231019	120600	95767230	1576	1576	1576	1576	0
473	20231019	120500	95767230	1576	1576	1576	1576	0
474	20231019	120400	95767230	1576	1576	1576	1576	11
475	20231019	120300	95749894	1576	1576	1576	1576	0
476	20231019	120200	95749894	1576	1576	1576	1576	0
477	20231019	120100	95749894	1576	1577	1577	1576	8270
478	20231019	120000	82708264	1577	1577	1577	1577	10457
479	20231019	115900	66217575	1577	1579	1579	1577	4570
480	20231019	115800	59006476	1580	1580	1580	1580	0
481	20231019	115700	59006476	1580	1580	1580	1580	0
482	20231019	115600	59006476	1580	1580	1580	1580	0
483	20231019	115500	59006476	1580	1580	1580	1580	100
484	20231019	115400	58848476	1580	1580	1580	1580	755
485	20231019	115300	57655576	1580	1580	1580	1580	150
486	20231019	115200	57418576	1580	1581	1581	1580	1452
487	20231019	115100	55124074	1581	1581	1581	1581	0
488	20231019	115000	55124074	1581	1581	1581	1581	0
489	20231019	114900	55124074	1581	1581	1581	1581	11
490	20231019	114800	55106683	1581	1581	1581	1581	1
491	20231019	114700	55105102	1584	1584	1584	1584	0
492	20231019	114600	55105102	1584	1581	1584	1581	140
493	20231019	114500	54883375	1580	1580	1580	1580	0
494	20231019	114400	54883375	1580	1580	1580	1580	1
495	20231019	114300	54881795	1579	1579	1579	1579	11
496	20231019	114200	54864426	1579	1579	1579	1579	0
497	20231019	114100	54864426	1579	1579	1579	1579	0
498	20231019	114000	54864426	1579	1579	1579	1579	11
499	20231019	113900	54847057	1579	1579	1579	1579	0
500	20231019	113800	54847057	1579	1579	1579	1579	0
501	20231019	113700	54847057	1579	1579	1579	1579	11
502	20231019	113600	54829688	1579	1579	1579	1579	1
503	20231019	113500	54828109	1579	1579	1579	1579	9
504	20231019	113400	54813898	1579	1578	1579	1578	333
505	20231019	113300	54288423	1578	1578	1578	1578	0
506	20231019	113200	54288423	1578	1578	1578	1578	1203
507	20231019	113100	52390089	1578	1578	1578	1578	11
508	20231019	113000	52372731	1578	1578	1579	1578	256
509	20231019	112900	51968762	1579	1579	1579	1579	0
510	20231019	112800	51968762	1579	1579	1579	1579	0
511	20231019	112700	51968762	1579	1579	1579	1579	10
512	20231019	112600	51952972	1579	1579	1579	1579	86
513	20231019	112500	51817178	1578	1578	1578	1578	1
514	20231019	112400	51815600	1579	1579	1579	1579	0
515	20231019	112300	51815600	1579	1579	1579	1579	0
516	20231019	112200	51815600	1579	1579	1579	1579	341
517	20231019	112100	51277161	1579	1579	1579	1579	0
518	20231019	112000	51277161	1579	1579	1579	1579	39
519	20231019	111900	51215580	1579	1579	1579	1579	2
520	20231019	111800	51212422	1579	1579	1579	1579	1
521	20231019	111700	51210843	1578	1578	1578	1578	0
522	20231019	111600	51210843	1578	1578	1578	1578	11
523	20231019	111500	51193485	1578	1578	1578	1578	0
524	20231019	111400	51193485	1578	1578	1578	1578	1
525	20231019	111300	51191907	1578	1578	1578	1578	11
526	20231019	111200	51174549	1578	1578	1578	1578	0
527	20231019	111100	51174549	1578	1578	1578	1578	0
528	20231019	111000	51174549	1578	1578	1578	1578	12
529	20231019	110900	51155613	1578	1577	1578	1577	14
530	20231019	110800	51133528	1577	1577	1577	1577	7
531	20231019	110700	51122489	1577	1579	1579	1577	200
532	20231019	110600	50806891	1579	1579	1579	1579	0
533	20231019	110500	50806891	1579	1579	1579	1579	0
534	20231019	110400	50806891	1579	1579	1579	1579	11
535	20231019	110300	50789522	1579	1579	1579	1579	3
536	20231019	110200	50784785	1579	1579	1579	1579	1
537	20231019	110100	50783206	1580	1580	1580	1580	214
538	20231019	110000	50445086	1589	1589	1589	1589	0
539	20231019	105900	50445086	1589	1589	1589	1589	0
540	20231019	105800	50445086	1589	1589	1589	1589	0
541	20231019	105700	50445086	1589	1589	1589	1589	0
542	20231019	105600	50445086	1589	1589	1589	1589	0
543	20231019	105500	50445086	1589	1589	1589	1589	0
544	20231019	105400	50445086	1589	1582	1589	1582	139
545	20231019	105300	50224285	1582	1582	1582	1582	0
546	20231019	105200	50224285	1582	1582	1582	1582	1
547	20231019	105100	50222703	1582	1582	1582	1582	1
548	20231019	105000	50221121	1583	1583	1583	1583	0
549	20231019	104900	50221121	1583	1591	1591	1583	987
550	20231019	104800	48658660	1591	1591	1591	1591	2
551	20231019	104700	48655478	1591	1591	1591	1591	5
552	20231019	104600	48647523	1593	1593	1593	1593	0
553	20231019	104500	48647523	1593	1593	1593	1593	0
554	20231019	104400	48647523	1593	1593	1593	1593	0
555	20231019	104300	48647523	1593	1593	1593	1593	0
556	20231019	104200	48647523	1593	1593	1593	1593	7
557	20231019	104100	48636372	1593	1593	1593	1593	0
558	20231019	104000	48636372	1593	1583	1593	1583	17
559	20231019	103900	48609411	1583	1583	1583	1583	0
560	20231019	103800	48609411	1583	1583	1583	1583	0
561	20231019	103700	48609411	1583	1585	1585	1583	11
562	20231019	103600	48591988	1583	1583	1583	1583	0
563	20231019	103500	48591988	1583	1583	1583	1583	0
564	20231019	103400	48591988	1583	1583	1583	1583	11
565	20231019	103300	48574575	1583	1583	1583	1583	0
566	20231019	103200	48574575	1583	1583	1583	1583	0
567	20231019	103100	48574575	1583	1583	1583	1583	11
568	20231019	103000	48557162	1583	1583	1583	1583	0
569	20231019	102900	48557162	1583	1583	1583	1583	1
570	20231019	102800	48555579	1583	1583	1583	1583	11
571	20231019	102700	48538166	1583	1583	1583	1583	0
572	20231019	102600	48538166	1583	1583	1583	1583	0
573	20231019	102500	48538166	1583	1584	1584	1583	11
574	20231019	102400	48520750	1583	1583	1583	1583	0
575	20231019	102300	48520750	1583	1583	1583	1583	0
576	20231019	102200	48520750	1583	1583	1583	1583	11
577	20231019	102100	48503337	1583	1583	1583	1583	0
578	20231019	102000	48503337	1583	1583	1583	1583	1
579	20231019	101900	48501754	1583	1583	1583	1583	11
580	20231019	101800	48484341	1583	1583	1583	1583	0
581	20231019	101700	48484341	1583	1583	1583	1583	1
582	20231019	101600	48482758	1593	1593	1593	1593	0
583	20231019	101500	48482758	1593	1593	1593	1593	0
584	20231019	101400	48482758	1593	1593	1593	1593	0
585	20231019	101300	48482758	1593	1583	1593	1583	13
586	20231019	101200	48462159	1583	1583	1583	1583	0
587	20231019	101100	48462159	1583	1583	1583	1583	3
588	20231019	101000	48457410	1583	1583	1583	1583	11
589	20231019	100900	48439997	1583	1583	1583	1583	0
590	20231019	100800	48439997	1583	1583	1583	1583	0
591	20231019	100700	48439997	1583	1583	1583	1583	400
592	20231019	100600	47806797	1607	1580	1607	1580	151
593	20231019	100500	47566262	1579	1579	1579	1579	0
594	20231019	100400	47566262	1579	1580	1580	1579	293
595	20231019	100300	47103533	1580	1585	1585	1580	179
596	20231019	100200	46820063	1585	1582	1585	1582	129
597	20231019	100100	46615811	1582	1582	1582	1582	0
598	20231019	100000	46615811	1582	1582	1582	1582	0
599	20231019	095900	46615811	1582	1582	1582	1582	0
600	20231019	095800	46615811	1582	1580	1582	1580	112
601	20231019	095700	46438649	1580	1580	1580	1579	871
602	20231019	095600	45062513	1580	1580	1580	1580	0
603	20231019	095500	45062513	1580	1579	1580	1578	1221
604	20231019	095400	43133375	1579	1578	1579	1578	6902
605	20231019	095300	32242017	1578	1578	1578	1578	0
606	20231019	095200	32242017	1578	1578	1578	1578	100
607	20231019	095100	32084217	1580	1580	1580	1580	0
608	20231019	095000	32084217	1580	1580	1580	1580	3
609	20231019	094900	32079477	1582	1582	1582	1582	0
610	20231019	094800	32079477	1582	1579	1582	1576	1581
611	20231019	094700	29586263	1579	1579	1579	1579	0
612	20231019	094600	29586263	1579	1579	1579	1579	11
613	20231019	094500	29568894	1578	1578	1578	1578	0
614	20231019	094400	29568894	1578	1578	1578	1578	0
615	20231019	094300	29568894	1578	1578	1578	1578	12
616	20231019	094200	29549958	1578	1578	1578	1578	66
617	20231019	094100	29445810	1577	1577	1577	1577	0
618	20231019	094000	29445810	1577	1577	1577	1577	11
619	20231019	093900	29428463	1577	1577	1577	1577	0
620	20231019	093800	29428463	1577	1577	1577	1577	1
621	20231019	093700	29426886	1582	1582	1582	1582	0
622	20231019	093600	29426886	1582	1582	1582	1582	0
623	20231019	093500	29426886	1582	1582	1582	1582	0
624	20231019	093400	29426886	1582	1582	1582	1582	0
625	20231019	093300	29426886	1582	1582	1582	1582	1
626	20231019	093200	29425304	1576	1582	1582	1576	2
627	20231019	093100	29422146	1579	1578	1579	1576	4011
628	20231019	093000	23098834	1579	1579	1579	1579	0
629	20231019	092900	23098834	1579	1579	1579	1579	11
630	20231019	092800	23081465	1579	1579	1579	1579	0
631	20231019	092700	23081465	1579	1579	1579	1579	0
632	20231019	092600	23081465	1579	1579	1579	1578	1685
633	20231019	092500	20421534	1580	1579	1580	1579	21
634	20231019	092400	20388364	1580	1580	1580	1580	0
635	20231019	092300	20388364	1580	1580	1580	1580	808
636	20231019	092200	19111724	1586	1581	1586	1581	12
637	20231019	092100	19092747	1581	1586	1586	1581	11
638	20231019	092000	19075306	1577	1577	1577	1577	0
639	20231019	091900	19075306	1577	1577	1577	1577	11
640	20231019	091800	19057959	1576	1576	1576	1576	0
641	20231019	091700	19057959	1576	1576	1576	1576	10
642	20231019	091600	19042199	1577	1577	1577	1577	3333
643	20231019	091500	13786058	1589	1589	1589	1589	0
644	20231019	091400	13786058	1589	1589	1589	1589	20
645	20231019	091300	13754278	1577	1577	1577	1576	746
646	20231019	091200	12578143	1577	1578	1578	1577	611
647	20231019	091100	11614561	1590	1578	1590	1578	101
648	20231019	091000	11454907	1580	1588	1589	1580	1747
649	20231019	090900	8693185	1590	1592	1592	1590	2054
650	20231019	090800	5426319	1594	1594	1594	1594	0
651	20231019	090700	5426319	1594	1593	1594	1592	1232
652	20231019	090600	3463932	1594	1594	1594	1594	1144
653	20231019	090500	1640396	1594	1594	1594	1594	0
654	20231019	090400	1640396	1594	1594	1594	1594	11
655	20231019	090300	1622862	1594	1594	1594	1594	0
656	20231019	090200	1622862	1594	1594	1594	1594	150
657	20231019	090100	1383762	1594	1607	1607	1594	822
658	20231019	090000	72049	1607	1600	1607	1600	45