KissMeData/032280/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190700	39724361	1843	1843	1843	1843	297
3	20231018	190600	39724361	1843	1843	1843	1843	0
4	20231018	190500	39724361	1843	1843	1843	1843	0
5	20231018	190400	39724361	1843	1843	1843	1843	0
6	20231018	190300	39724361	1843	1843	1843	1843	0
7	20231018	190200	39724361	1843	1843	1843	1843	0
8	20231018	190100	39724361	1843	1843	1843	1843	0
9	20231018	190000	39724361	1843	1843	1843	1843	0
10	20231018	185900	39724361	1843	1843	1843	1843	0
11	20231018	185800	39724361	1843	1843	1843	1843	0
12	20231018	185700	39724361	1843	1843	1843	1843	0
13	20231018	185600	39724361	1843	1843	1843	1843	0
14	20231018	185500	39724361	1843	1843	1843	1843	0
15	20231018	185400	39724361	1843	1843	1843	1843	0
16	20231018	185300	39724361	1843	1843	1843	1843	0
17	20231018	185200	39724361	1843	1843	1843	1843	0
18	20231018	185100	39724361	1843	1843	1843	1843	0
19	20231018	185000	39724361	1843	1843	1843	1843	0
20	20231018	184900	39724361	1843	1843	1843	1843	0
21	20231018	184800	39724361	1843	1843	1843	1843	0
22	20231018	184700	39724361	1843	1843	1843	1843	0
23	20231018	184600	39724361	1843	1843	1843	1843	0
24	20231018	184500	39724361	1843	1843	1843	1843	0
25	20231018	184400	39724361	1843	1843	1843	1843	0
26	20231018	184300	39724361	1843	1843	1843	1843	0
27	20231018	184200	39724361	1843	1843	1843	1843	0
28	20231018	184100	39724361	1843	1843	1843	1843	0
29	20231018	184000	39724361	1843	1843	1843	1843	0
30	20231018	183900	39724361	1843	1843	1843	1843	0
31	20231018	183800	39724361	1843	1843	1843	1843	0
32	20231018	183700	39724361	1843	1843	1843	1843	297
33	20231018	183600	39724361	1843	1843	1843	1843	0
34	20231018	183500	39724361	1843	1843	1843	1843	0
35	20231018	183400	39724361	1843	1843	1843	1843	0
36	20231018	183300	39724361	1843	1843	1843	1843	0
37	20231018	183200	39724361	1843	1843	1843	1843	0
38	20231018	183100	39724361	1843	1843	1843	1843	0
39	20231018	183000	39724361	1843	1843	1843	1843	0
40	20231018	182900	39724361	1843	1843	1843	1843	0
41	20231018	182800	39724361	1843	1843	1843	1843	0
42	20231018	182700	39724361	1843	1843	1843	1843	0
43	20231018	182600	39724361	1843	1843	1843	1843	0
44	20231018	182500	39724361	1843	1843	1843	1843	0
45	20231018	182400	39724361	1843	1843	1843	1843	0
46	20231018	182300	39724361	1843	1843	1843	1843	0
47	20231018	182200	39724361	1843	1843	1843	1843	0
48	20231018	182100	39724361	1843	1843	1843	1843	0
49	20231018	182000	39724361	1843	1843	1843	1843	0
50	20231018	181900	39724361	1843	1843	1843	1843	0
51	20231018	181800	39724361	1843	1843	1843	1843	0
52	20231018	181700	39724361	1843	1843	1843	1843	0
53	20231018	181600	39724361	1843	1843	1843	1843	0
54	20231018	181500	39724361	1843	1843	1843	1843	0
55	20231018	181400	39724361	1843	1843	1843	1843	0
56	20231018	181300	39724361	1843	1843	1843	1843	0
57	20231018	181200	39724361	1843	1843	1843	1843	0
58	20231018	181100	39724361	1843	1843	1843	1843	0
59	20231018	181000	39724361	1843	1843	1843	1843	0
60	20231018	180900	39724361	1843	1843	1843	1843	0
61	20231018	180800	39724361	1843	1843	1843	1843	0
62	20231018	180700	39724361	1843	1843	1843	1843	297
63	20231018	180600	39724361	1843	1843	1843	1843	0
64	20231018	180500	39724361	1843	1843	1843	1843	0
65	20231018	180400	39724361	1843	1843	1843	1843	0
66	20231018	180300	39724361	1843	1843	1843	1843	0
67	20231018	180200	39724361	1843	1843	1843	1843	0
68	20231018	180100	39724361	1843	1843	1843	1843	0
69	20231018	180000	39724361	1843	1843	1843	1843	0
70	20231018	175900	39724361	1843	1843	1843	1843	0
71	20231018	175800	39724361	1843	1843	1843	1843	0
72	20231018	175700	39724361	1843	1843	1843	1843	0
73	20231018	175600	39724361	1843	1843	1843	1843	0
74	20231018	175500	39724361	1843	1843	1843	1843	0
75	20231018	175400	39724361	1843	1843	1843	1843	0
76	20231018	175300	39724361	1843	1843	1843	1843	0
77	20231018	175200	39724361	1843	1843	1843	1843	0
78	20231018	175100	39724361	1843	1843	1843	1843	0
79	20231018	175000	39724361	1843	1843	1843	1843	0
80	20231018	174900	39724361	1843	1843	1843	1843	0
81	20231018	174800	39724361	1843	1843	1843	1843	0
82	20231018	174700	39724361	1843	1843	1843	1843	0
83	20231018	174600	39724361	1843	1843	1843	1843	0
84	20231018	174500	39724361	1843	1843	1843	1843	0
85	20231018	174400	39724361	1843	1843	1843	1843	0
86	20231018	174300	39724361	1843	1843	1843	1843	0
87	20231018	174200	39724361	1843	1843	1843	1843	0
88	20231018	174100	39724361	1843	1843	1843	1843	0
89	20231018	174000	39724361	1843	1843	1843	1843	0
90	20231018	173900	39724361	1843	1843	1843	1843	0
91	20231018	173800	39724361	1843	1843	1843	1843	0
92	20231018	173700	39724361	1843	1843	1843	1843	297
93	20231018	173600	39724361	1843	1843	1843	1843	0
94	20231018	173500	39724361	1843	1843	1843	1843	0
95	20231018	173400	39724361	1843	1843	1843	1843	0
96	20231018	173300	39724361	1843	1843	1843	1843	0
97	20231018	173200	39724361	1843	1843	1843	1843	0
98	20231018	173100	39724361	1843	1843	1843	1843	0
99	20231018	173000	39724361	1843	1843	1843	1843	0
100	20231018	172900	39724361	1843	1843	1843	1843	0
101	20231018	172800	39724361	1843	1843	1843	1843	0
102	20231018	172700	39724361	1843	1843	1843	1843	0
103	20231018	172600	39724361	1843	1843	1843	1843	0
104	20231018	172500	39724361	1843	1843	1843	1843	0
105	20231018	172400	39724361	1843	1843	1843	1843	0
106	20231018	172300	39724361	1843	1843	1843	1843	0
107	20231018	172200	39724361	1843	1843	1843	1843	0
108	20231018	172100	39724361	1843	1843	1843	1843	0
109	20231018	172000	39724361	1843	1843	1843	1843	0
110	20231018	171900	39724361	1843	1843	1843	1843	0
111	20231018	171800	39724361	1843	1843	1843	1843	0
112	20231018	171700	39724361	1843	1843	1843	1843	0
113	20231018	171600	39724361	1843	1843	1843	1843	0
114	20231018	171500	39724361	1843	1843	1843	1843	0
115	20231018	171400	39724361	1843	1843	1843	1843	0
116	20231018	171300	39724361	1843	1843	1843	1843	0
117	20231018	171200	39724361	1843	1843	1843	1843	0
118	20231018	171100	39724361	1843	1843	1843	1843	0
119	20231018	171000	39724361	1843	1843	1843	1843	0
120	20231018	170900	39724361	1843	1843	1843	1843	0
121	20231018	170800	39724361	1843	1843	1843	1843	0
122	20231018	170700	39724361	1843	1843	1843	1843	297
123	20231018	170600	39724361	1843	1843	1843	1843	0
124	20231018	170500	39724361	1843	1843	1843	1843	0
125	20231018	170400	39724361	1843	1843	1843	1843	0
126	20231018	170300	39724361	1843	1843	1843	1843	0
127	20231018	170200	39724361	1843	1843	1843	1843	0
128	20231018	170100	39724361	1843	1843	1843	1843	0
129	20231018	170000	39724361	1843	1843	1843	1843	0
130	20231018	165900	39724361	1843	1843	1843	1843	0
131	20231018	165800	39724361	1843	1843	1843	1843	0
132	20231018	165700	39724361	1843	1843	1843	1843	0
133	20231018	165600	39724361	1843	1843	1843	1843	0
134	20231018	165500	39724361	1843	1843	1843	1843	0
135	20231018	165400	39724361	1843	1843	1843	1843	0
136	20231018	165300	39724361	1843	1843	1843	1843	0
137	20231018	165200	39724361	1843	1843	1843	1843	0
138	20231018	165100	39724361	1843	1843	1843	1843	0
139	20231018	165000	39724361	1843	1843	1843	1843	0
140	20231018	164900	39724361	1843	1843	1843	1843	0
141	20231018	164800	39724361	1843	1843	1843	1843	0
142	20231018	164700	39724361	1843	1843	1843	1843	0
143	20231018	164600	39724361	1843	1843	1843	1843	0
144	20231018	164500	39724361	1843	1843	1843	1843	0
145	20231018	164400	39724361	1843	1843	1843	1843	0
146	20231018	164300	39724361	1843	1843	1843	1843	0
147	20231018	164200	39724361	1843	1843	1843	1843	0
148	20231018	164100	39724361	1843	1843	1843	1843	0
149	20231018	164000	39724361	1843	1843	1843	1843	0
150	20231018	163900	39724361	1843	1843	1843	1843	0
151	20231018	163800	39724361	1843	1843	1843	1843	0
152	20231018	163700	39724361	1843	1843	1843	1843	297
153	20231018	163600	39724361	1843	1843	1843	1843	0
154	20231018	163500	39724361	1843	1843	1843	1843	0
155	20231018	163400	39724361	1843	1843	1843	1843	0
156	20231018	163300	39724361	1843	1843	1843	1843	0
157	20231018	163200	39724361	1843	1843	1843	1843	0
158	20231018	163100	39724361	1843	1843	1843	1843	0
159	20231018	163000	39724361	1843	1843	1843	1843	0
160	20231018	162900	39724361	1843	1843	1843	1843	0
161	20231018	162800	39724361	1843	1843	1843	1843	0
162	20231018	162700	39724361	1843	1843	1843	1843	0
163	20231018	162600	39724361	1843	1843	1843	1843	0
164	20231018	162500	39724361	1843	1843	1843	1843	0
165	20231018	162400	39724361	1843	1843	1843	1843	0
166	20231018	162300	39724361	1843	1843	1843	1843	0
167	20231018	162200	39724361	1843	1843	1843	1843	0
168	20231018	162100	39724361	1843	1843	1843	1843	0
169	20231018	162000	39724361	1843	1843	1843	1843	0
170	20231018	161900	39724361	1843	1843	1843	1843	0
171	20231018	161800	39724361	1843	1843	1843	1843	0
172	20231018	161700	39724361	1843	1843	1843	1843	0
173	20231018	161600	39724361	1843	1843	1843	1843	0
174	20231018	161500	39724361	1843	1843	1843	1843	0
175	20231018	161400	39724361	1843	1843	1843	1843	0
176	20231018	161300	39724361	1843	1843	1843	1843	0
177	20231018	161200	39724361	1843	1843	1843	1843	0
178	20231018	161100	39724361	1843	1843	1843	1843	0
179	20231018	161000	39724361	1843	1843	1843	1843	0
180	20231018	160900	39724361	1843	1843	1843	1843	0
181	20231018	160800	39724361	1843	1843	1843	1843	0
182	20231018	160700	39724361	1843	1843	1843	1843	297
183	20231018	160600	39724361	1843	1843	1843	1843	0
184	20231018	160500	39724361	1843	1843	1843	1843	0
185	20231018	160400	39724361	1843	1843	1843	1843	0
186	20231018	160300	39724361	1843	1843	1843	1843	0
187	20231018	160200	39724361	1843	1843	1843	1843	0
188	20231018	160100	39724361	1843	1843	1843	1843	0
189	20231018	160000	39724361	1843	1843	1843	1843	0
190	20231018	155900	39724361	1843	1843	1843	1843	0
191	20231018	155800	39724361	1843	1843	1843	1843	0
192	20231018	155700	39724361	1843	1843	1843	1843	0
193	20231018	155600	39724361	1843	1843	1843	1843	0
194	20231018	155500	39724361	1843	1843	1843	1843	0
195	20231018	155400	39724361	1843	1843	1843	1843	0
196	20231018	155300	39724361	1843	1843	1843	1843	0
197	20231018	155200	39724361	1843	1843	1843	1843	0
198	20231018	155100	39724361	1843	1843	1843	1843	0
199	20231018	155000	39724361	1843	1843	1843	1843	0
200	20231018	154900	39724361	1843	1843	1843	1843	0
201	20231018	154800	39724361	1843	1843	1843	1843	0
202	20231018	154700	39724361	1843	1843	1843	1843	0
203	20231018	154600	39724361	1843	1843	1843	1843	0
204	20231018	154500	39724361	1843	1843	1843	1843	0
205	20231018	154400	39724361	1843	1843	1843	1843	0
206	20231018	154300	39724361	1843	1843	1843	1843	0
207	20231018	154200	39724361	1843	1843	1843	1843	0
208	20231018	154100	39724361	1843	1843	1843	1843	0
209	20231018	154000	39724361	1843	1843	1843	1843	0
210	20231018	153900	39724361	1843	1843	1843	1843	0
211	20231018	153800	39724361	1843	1843	1843	1843	0
212	20231018	153700	39724361	1843	1843	1843	1843	297
213	20231018	153600	39724361	1843	1843	1843	1843	0
214	20231018	153500	39724361	1843	1843	1843	1843	0
215	20231018	153400	39724361	1843	1843	1843	1843	0
216	20231018	153300	39724361	1843	1843	1843	1843	0
217	20231018	153200	39724361	1843	1843	1843	1843	0
218	20231018	153100	39724361	1843	1843	1843	1843	0
219	20231018	153000	39724361	1843	1843	1843	1843	297
220	20231018	152900	39176990	1844	1844	1844	1844	0
221	20231018	152800	39176990	1844	1844	1844	1844	0
222	20231018	152700	39176990	1844	1844	1844	1844	0
223	20231018	152600	39176990	1844	1844	1844	1844	0
224	20231018	152500	39176990	1844	1844	1844	1844	0
225	20231018	152400	39176990	1844	1844	1844	1844	0
226	20231018	152300	39176990	1844	1844	1844	1844	0
227	20231018	152200	39176990	1844	1844	1844	1844	0
228	20231018	152100	39176990	1844	1844	1844	1844	0
229	20231018	152000	39176990	1844	1844	1844	1844	0
230	20231018	151900	39176990	1844	1844	1844	1844	2
231	20231018	151800	39173302	1844	1844	1844	1844	1
232	20231018	151700	39171458	1844	1844	1844	1844	1
233	20231018	151600	39169614	1844	1844	1844	1844	2
234	20231018	151500	39165926	1844	1844	1844	1844	1
235	20231018	151400	39164082	1844	1844	1844	1844	2
236	20231018	151300	39160394	1844	1844	1844	1844	1
237	20231018	151200	39158550	1844	1844	1844	1844	2
238	20231018	151100	39154862	1844	1844	1844	1844	2
239	20231018	151000	39151174	1844	1844	1844	1844	1
240	20231018	150900	39149330	1844	1844	1844	1844	1
241	20231018	150800	39147486	1844	1843	1844	1843	3
242	20231018	150700	39141955	1844	1840	1844	1840	2
243	20231018	150600	39138271	1844	1844	1844	1844	1
244	20231018	150500	39136427	1844	1844	1844	1844	1
245	20231018	150400	39134583	1844	1844	1844	1844	3
246	20231018	150300	39129051	1844	1844	1844	1844	1
247	20231018	150200	39127207	1844	1844	1844	1844	1
248	20231018	150100	39125363	1845	1845	1845	1845	2
249	20231018	150000	39121673	1845	1845	1845	1845	2
250	20231018	145900	39117983	1845	1845	1845	1845	1
251	20231018	145800	39116138	1845	1845	1845	1845	47
252	20231018	145700	39029423	1845	1845	1845	1845	1
253	20231018	145600	39027578	1845	1845	1845	1845	2
254	20231018	145500	39023888	1845	1845	1845	1845	2
255	20231018	145400	39020198	1845	1845	1845	1845	1
256	20231018	145300	39018353	1845	1845	1845	1845	2
257	20231018	145200	39014663	1845	1845	1845	1845	2
258	20231018	145100	39010973	1845	1845	1845	1845	1
259	20231018	145000	39009128	1845	1836	1845	1836	192
260	20231018	144900	38656607	1836	1845	1845	1836	144
261	20231018	144800	38392205	1845	1836	1845	1836	12
262	20231018	144700	38370155	1836	1846	1846	1836	501
263	20231018	144600	37450309	1846	1846	1846	1846	1
264	20231018	144500	37448463	1846	1837	1846	1836	192
265	20231018	144400	37095749	1846	1846	1846	1846	1
266	20231018	144300	37093903	1846	1846	1846	1846	1
267	20231018	144200	37092057	1846	1837	1846	1837	12
268	20231018	144100	37069995	1837	1846	1846	1837	3
269	20231018	144000	37064466	1846	1838	1846	1837	192
270	20231018	143900	36711663	1846	1846	1846	1846	67
271	20231018	143800	36587981	1846	1846	1846	1846	131
272	20231018	143700	36346155	1846	1846	1846	1846	2
273	20231018	143600	36342463	1846	1846	1846	1846	1
274	20231018	143500	36340617	1846	1838	1846	1838	191
275	20231018	143400	35989543	1846	1846	1846	1846	3
276	20231018	143300	35984005	1846	1846	1846	1846	2
277	20231018	143200	35980313	1846	1846	1846	1846	2
278	20231018	143100	35976621	1846	1846	1846	1846	1
279	20231018	143000	35974775	1836	1846	1846	1836	191
280	20231018	142900	35624079	1846	1847	1847	1846	42
281	20231018	142800	35546545	1846	1846	1846	1846	176
282	20231018	142700	35221649	1846	1836	1846	1836	11
283	20231018	142600	35201443	1836	1846	1846	1836	5
284	20231018	142500	35192233	1846	1846	1846	1846	1
285	20231018	142400	35190387	1846	1846	1846	1846	1
286	20231018	142300	35188541	1846	1846	1846	1846	2
287	20231018	142200	35184849	1846	1846	1846	1846	2
288	20231018	142100	35181157	1846	1846	1846	1846	1
289	20231018	142000	35179311	1846	1846	1846	1846	1
290	20231018	141900	35177465	1846	1846	1846	1846	2
291	20231018	141800	35173773	1846	1846	1846	1846	2
292	20231018	141700	35170081	1846	1846	1846	1846	1
293	20231018	141600	35168235	1846	1846	1846	1846	2
294	20231018	141500	35164543	1846	1846	1846	1846	1
295	20231018	141400	35162697	1846	1846	1846	1846	2
296	20231018	141300	35159005	1846	1846	1846	1846	2
297	20231018	141200	35155313	1846	1846	1846	1846	1
298	20231018	141100	35153467	1846	1846	1846	1846	1
299	20231018	141000	35151621	1846	1846	1846	1846	3
300	20231018	140900	35146083	1846	1846	1846	1846	1
301	20231018	140800	35144237	1846	1846	1846	1846	1
302	20231018	140700	35142391	1846	1836	1846	1836	301
303	20231018	140600	34589735	1846	1846	1846	1846	2
304	20231018	140500	34586043	1846	1836	1846	1836	300
305	20231018	140400	34035233	1846	1846	1846	1846	1
306	20231018	140300	34033387	1846	1846	1846	1846	3
307	20231018	140200	34027849	1846	1846	1846	1846	1
308	20231018	140100	34026003	1846	1846	1846	1846	1
309	20231018	140000	34024157	1846	1846	1846	1846	2
310	20231018	135900	34020465	1846	1845	1846	1845	102
311	20231018	135800	33832190	1845	1845	1845	1845	46
312	20231018	135700	33747320	1845	1845	1845	1845	2
313	20231018	135600	33743630	1845	1845	1845	1845	1
314	20231018	135500	33741785	1845	1845	1845	1845	2
315	20231018	135400	33738095	1845	1845	1845	1845	2
316	20231018	135300	33734405	1845	1845	1845	1845	1
317	20231018	135200	33732560	1845	1845	1845	1845	1
318	20231018	135100	33730715	1845	1845	1845	1845	2
319	20231018	135000	33727025	1845	1845	1845	1845	2
320	20231018	134900	33723335	1845	1845	1845	1845	1
321	20231018	134800	33721490	1845	1845	1845	1845	1
322	20231018	134700	33719645	1845	1845	1845	1845	3
323	20231018	134600	33714110	1845	1845	1845	1845	1
324	20231018	134500	33712265	1836	1845	1845	1836	65
325	20231018	134400	33592913	1845	1845	1845	1845	3
326	20231018	134300	33587378	1845	1845	1845	1845	1
327	20231018	134200	33585533	1845	1845	1845	1845	1
328	20231018	134100	33583688	1845	1845	1845	1845	2
329	20231018	134000	33579998	1845	1845	1845	1845	2
330	20231018	133900	33576308	1845	1845	1845	1845	1
331	20231018	133800	33574463	1845	1845	1845	1845	1
332	20231018	133700	33572618	1845	1845	1845	1845	2
333	20231018	133600	33568928	1845	1845	1845	1845	2
334	20231018	133500	33565238	1845	1845	1845	1845	1
335	20231018	133400	33563393	1845	1845	1845	1845	2
336	20231018	133300	33559703	1845	1845	1845	1845	1
337	20231018	133200	33557858	1845	1845	1845	1845	2
338	20231018	133100	33554168	1845	1845	1845	1845	2
339	20231018	133000	33550478	1845	1845	1845	1845	1
340	20231018	132900	33548633	1845	1845	1845	1845	151
341	20231018	132800	33270038	1845	1845	1845	1845	3
342	20231018	132700	33264503	1845	1845	1845	1845	1
343	20231018	132600	33262658	1845	1845	1845	1845	1
344	20231018	132500	33260813	1845	1845	1845	1845	2
345	20231018	132400	33257123	1845	1845	1845	1845	2
346	20231018	132300	33253433	1845	1845	1845	1845	1
347	20231018	132200	33251588	1846	1846	1846	1846	1
348	20231018	132100	33249742	1846	1845	1846	1845	3
349	20231018	132000	33244205	1846	1846	1846	1846	1
350	20231018	131900	33242359	1846	1846	1846	1846	1
351	20231018	131800	33240513	1836	1846	1846	1836	145
352	20231018	131700	32974273	1846	1846	1846	1846	2
353	20231018	131600	32970581	1846	1846	1846	1846	1
354	20231018	131500	32968735	1846	1846	1846	1846	2
355	20231018	131400	32965043	1846	1846	1846	1846	1
356	20231018	131300	32963197	1846	1846	1846	1846	2
357	20231018	131200	32959505	1846	1846	1846	1846	2
358	20231018	131100	32955813	1846	1846	1846	1846	1
359	20231018	131000	32953967	1846	1846	1846	1846	1
360	20231018	130900	32952121	1846	1846	1846	1846	2
361	20231018	130800	32948429	1846	1846	1846	1846	2
362	20231018	130700	32944737	1846	1846	1846	1846	1
363	20231018	130600	32942891	1846	1846	1846	1846	1
364	20231018	130500	32941045	1846	1846	1846	1846	3
365	20231018	130400	32935507	1846	1846	1846	1846	1
366	20231018	130300	32933661	1846	1846	1846	1846	1
367	20231018	130200	32931815	1846	1846	1846	1846	2
368	20231018	130100	32928123	1846	1846	1846	1846	2
369	20231018	130000	32924431	1846	1846	1846	1846	1
370	20231018	125900	32922585	1846	1846	1846	1846	2
371	20231018	125800	32918893	1846	1846	1846	1846	1
372	20231018	125700	32917047	1846	1846	1846	1846	2
373	20231018	125600	32913355	1846	1846	1846	1846	2
374	20231018	125500	32909663	1846	1846	1846	1846	1
375	20231018	125400	32907817	1846	1846	1846	1846	2
376	20231018	125300	32904125	1846	1846	1846	1846	1
377	20231018	125200	32902279	1846	1846	1846	1846	2
378	20231018	125100	32898587	1836	1846	1846	1836	65
379	20231018	125000	32779237	1846	1846	1846	1846	2
380	20231018	124900	32775545	1846	1846	1846	1846	2
381	20231018	124800	32771853	1846	1846	1846	1846	1
382	20231018	124700	32770007	1846	1846	1846	1846	1
383	20231018	124600	32768161	1846	1846	1846	1846	3
384	20231018	124500	32762623	1846	1846	1846	1846	1
385	20231018	124400	32760777	1846	1846	1846	1846	1
386	20231018	124300	32758931	1846	1846	1846	1846	2
387	20231018	124200	32755239	1846	1846	1846	1846	2
388	20231018	124100	32751547	1846	1846	1846	1846	1
389	20231018	124000	32749701	1846	1846	1846	1846	1
390	20231018	123900	32747855	1846	1846	1846	1846	2
391	20231018	123800	32744163	1846	1846	1846	1846	2
392	20231018	123700	32740471	1846	1846	1846	1846	5
393	20231018	123600	32731241	1846	1846	1846	1846	2
394	20231018	123500	32727549	1846	1846	1846	1846	1
395	20231018	123400	32725703	1845	1847	1847	1845	21
396	20231018	123300	32686954	1846	1845	1846	1845	81
397	20231018	123200	32537460	1845	1845	1845	1845	1
398	20231018	123100	32535615	1845	1845	1845	1845	2
399	20231018	123000	32531925	1845	1845	1845	1845	2
400	20231018	122900	32528235	1845	1845	1845	1845	1
401	20231018	122800	32526390	1845	1845	1845	1845	1
402	20231018	122700	32524545	1845	1845	1845	1845	3
403	20231018	122600	32519010	1845	1845	1845	1845	1
404	20231018	122500	32517165	1845	1836	1845	1835	237
405	20231018	122400	32082182	1836	1845	1845	1836	65
406	20231018	122300	31962832	1846	1846	1846	1846	13
407	20231018	122200	31938834	1846	1846	1846	1846	1
408	20231018	122100	31936988	1846	1846	1846	1846	1
409	20231018	122000	31935142	1846	1836	1846	1836	4
410	20231018	121900	31927778	1846	1846	1846	1846	2
411	20231018	121800	31924086	1846	1846	1846	1846	1
412	20231018	121700	31922240	1846	1845	1846	1845	2
413	20231018	121600	31918549	1845	1845	1845	1845	1
414	20231018	121500	31916704	1846	1846	1846	1846	2
415	20231018	121400	31913012	1846	1846	1846	1846	2
416	20231018	121300	31909320	1846	1846	1846	1846	1
417	20231018	121200	31907474	1846	1846	1846	1846	1
418	20231018	121100	31905628	1846	1846	1846	1846	2
419	20231018	121000	31901936	1847	1847	1847	1847	2
420	20231018	120900	31898242	1847	1847	1847	1847	1
421	20231018	120800	31896395	1847	1847	1847	1847	2
422	20231018	120700	31892701	1847	1847	1847	1847	13
423	20231018	120600	31868690	1847	1847	1847	1847	1
424	20231018	120500	31866843	1847	1840	1848	1840	201
425	20231018	120400	31495955	1840	1840	1840	1840	3
426	20231018	120300	31490435	1840	1840	1840	1840	1
427	20231018	120200	31488595	1840	1839	1840	1839	4
428	20231018	120100	31481236	1839	1839	1839	1839	2
429	20231018	120000	31477558	1839	1839	1839	1839	2
430	20231018	115900	31473880	1840	1840	1840	1840	1
431	20231018	115800	31472040	1840	1840	1840	1840	2
432	20231018	115700	31468360	1835	1840	1840	1835	65
433	20231018	115600	31349075	1840	1840	1840	1840	2
434	20231018	115500	31345395	1840	1840	1840	1840	1
435	20231018	115400	31343555	1840	1840	1840	1840	2
436	20231018	115300	31339875	1840	1840	1840	1840	1
437	20231018	115200	31338035	1840	1840	1840	1840	2
438	20231018	115100	31334355	1840	1840	1840	1840	2
439	20231018	115000	31330675	1840	1840	1840	1840	1
440	20231018	114900	31328835	1840	1840	1840	1840	1
441	20231018	114800	31326995	1840	1840	1840	1840	3
442	20231018	114700	31321475	1840	1840	1840	1840	1
443	20231018	114600	31319635	1840	1840	1840	1840	1
444	20231018	114500	31317795	1840	1840	1840	1840	3
445	20231018	114400	31312275	1840	1840	1840	1840	1
446	20231018	114300	31310435	1840	1840	1840	1840	1
447	20231018	114200	31308595	1840	1840	1840	1840	2
448	20231018	114100	31304915	1840	1840	1840	1840	2
449	20231018	114000	31301235	1845	1845	1845	1845	1
450	20231018	113900	31299390	1845	1845	1845	1845	1
451	20231018	113800	31297545	1845	1845	1845	1845	2
452	20231018	113700	31293855	1845	1845	1845	1845	2
453	20231018	113600	31290165	1845	1845	1845	1845	1
454	20231018	113500	31288320	1845	1845	1845	1845	2
455	20231018	113400	31284630	1845	1845	1845	1845	1
456	20231018	113300	31282785	1845	1845	1845	1845	2
457	20231018	113200	31279095	1845	1845	1845	1845	2
458	20231018	113100	31275405	1845	1845	1845	1845	1
459	20231018	113000	31273560	1835	1845	1845	1835	415
460	20231018	112900	30508525	1845	1845	1845	1845	3
461	20231018	112800	30502990	1845	1845	1845	1845	1
462	20231018	112700	30501145	1845	1845	1845	1845	1
463	20231018	112600	30499300	1845	1845	1845	1845	1
464	20231018	112500	30497455	1846	1844	1846	1844	3
465	20231018	112400	30491919	1845	1845	1845	1845	1
466	20231018	112300	30490074	1846	1846	1846	1846	1
467	20231018	112200	30488228	1838	1838	1838	1838	372
468	20231018	112100	29804492	1838	1838	1838	1838	1
469	20231018	112000	29802654	1838	1838	1838	1838	1
470	20231018	111900	29800816	1838	1835	1838	1835	29
471	20231018	111800	29747598	1837	1837	1837	1837	2
472	20231018	111700	29743924	1838	1836	1838	1836	101
473	20231018	111600	29558300	1836	1836	1836	1836	2
474	20231018	111500	29554628	1836	1835	1836	1835	2
475	20231018	111400	29550957	1836	1837	1838	1836	9
476	20231018	111300	29534428	1838	1838	1838	1838	2
477	20231018	111200	29530752	1838	1838	1838	1838	1
478	20231018	111100	29528914	1838	1845	1845	1838	3556
479	20231018	111000	22984638	1847	1847	1847	1847	802
480	20231018	110900	21503344	1847	1847	1847	1847	2
481	20231018	110800	21499650	1847	1847	1847	1847	1
482	20231018	110700	21497803	1847	1847	1847	1847	1
483	20231018	110600	21495956	1847	1847	1847	1847	3
484	20231018	110500	21490415	1847	1847	1847	1847	1
485	20231018	110400	21488568	1847	1847	1847	1847	1
486	20231018	110300	21486721	1845	1847	1847	1845	66
487	20231018	110200	21364947	1847	1847	1847	1847	2
488	20231018	110100	21361253	1847	1847	1847	1847	1
489	20231018	110000	21359406	1847	1847	1847	1847	2
490	20231018	105900	21355712	1847	1846	1847	1846	2301
491	20231018	105800	17106129	1846	1846	1846	1846	2
492	20231018	105700	17102437	1846	1845	1846	1845	22
493	20231018	105600	17061846	1845	1845	1845	1845	2
494	20231018	105500	17058156	1845	1845	1845	1845	2
495	20231018	105400	17054466	1845	1845	1845	1845	1
496	20231018	105300	17052621	1845	1845	1845	1845	632
497	20231018	105200	15886581	1845	1845	1845	1845	1
498	20231018	105100	15884736	1845	1845	1845	1845	2
499	20231018	105000	15881046	1845	1845	1845	1845	2
500	20231018	104900	15877356	1845	1845	1845	1845	1
501	20231018	104800	15875511	1845	1845	1845	1845	1
502	20231018	104700	15873666	1845	1845	1845	1845	3
503	20231018	104600	15868131	1845	1845	1845	1845	1
504	20231018	104500	15866286	1845	1845	1845	1845	1
505	20231018	104400	15864441	1845	1845	1845	1845	2
506	20231018	104300	15860751	1845	1845	1845	1845	2
507	20231018	104200	15857061	1845	1845	1845	1845	1
508	20231018	104100	15855216	1845	1845	1845	1845	1
509	20231018	104000	15853371	1845	1845	1845	1845	2
510	20231018	103900	15849681	1845	1845	1845	1845	2
511	20231018	103800	15845991	1845	1845	1845	1845	1
512	20231018	103700	15844146	1845	1845	1845	1845	2
513	20231018	103600	15840456	1843	1845	1845	1843	65
514	20231018	103500	15720659	1845	1845	1845	1845	2
515	20231018	103400	15716969	1845	1845	1845	1845	2
516	20231018	103300	15713279	1845	1845	1845	1845	3208
517	20231018	103200	9794519	1845	1845	1845	1845	2
518	20231018	103100	9790829	1845	1845	1845	1845	2
519	20231018	103000	9787139	1845	1845	1845	1845	1
520	20231018	102900	9785294	1845	1845	1845	1845	1
521	20231018	102800	9783449	1845	1845	1845	1845	2
522	20231018	102700	9779759	1845	1845	1845	1845	2
523	20231018	102600	9776069	1845	1845	1845	1845	1
524	20231018	102500	9774224	1845	1845	1845	1845	31
525	20231018	102400	9717029	1845	1845	1845	1845	3
526	20231018	102300	9711494	1845	1845	1845	1845	1
527	20231018	102200	9709649	1845	1845	1845	1845	1
528	20231018	102100	9707804	1845	1845	1845	1845	2
529	20231018	102000	9704114	1845	1845	1845	1845	4
530	20231018	101900	9696734	1845	1845	1845	1845	162
531	20231018	101800	9397844	1845	1843	1845	1843	47
532	20231018	101700	9311219	1843	1843	1843	1843	1
533	20231018	101600	9309376	1843	1843	1843	1843	2
534	20231018	101500	9305690	1843	1843	1843	1843	2
535	20231018	101400	9302004	1843	1843	1843	1843	1
536	20231018	101300	9300161	1843	1843	1843	1843	1
537	20231018	101200	9298318	1843	1843	1843	1843	2
538	20231018	101100	9294632	1843	1843	1843	1843	2
539	20231018	101000	9290946	1843	1843	1843	1843	51
540	20231018	100900	9196953	1838	1845	1845	1838	166
541	20231018	100800	8891831	1847	1847	1847	1847	2
542	20231018	100700	8888137	1838	1848	1848	1838	111
543	20231018	100600	8683979	1848	1848	1848	1848	1
544	20231018	100500	8682131	1848	1848	1848	1848	3
545	20231018	100400	8676587	1848	1848	1848	1848	1
546	20231018	100300	8674739	1848	1848	1848	1848	1
547	20231018	100200	8672891	1848	1848	1848	1848	2
548	20231018	100100	8669195	1848	1848	1848	1848	2
549	20231018	100000	8665499	1848	1848	1848	1848	3
550	20231018	095900	8659955	1848	1848	1848	1848	1
551	20231018	095800	8658107	1848	1848	1848	1848	2
552	20231018	095700	8654411	1848	1848	1848	1848	2
553	20231018	095600	8650715	1848	1848	1848	1848	1
554	20231018	095500	8648867	1848	1848	1848	1848	2
555	20231018	095400	8645171	1848	1848	1848	1848	1
556	20231018	095300	8643323	1848	1848	1848	1848	2
557	20231018	095200	8639627	1848	1848	1848	1848	2
558	20231018	095100	8635931	1848	1848	1848	1848	1
559	20231018	095000	8634083	1848	1848	1848	1848	1
560	20231018	094900	8632235	1848	1848	1848	1848	3
561	20231018	094800	8626691	1848	1848	1848	1848	1
562	20231018	094700	8624843	1848	1848	1848	1848	1
563	20231018	094600	8622995	1848	1848	1848	1848	8
564	20231018	094500	8608211	1848	1848	1848	1848	1
565	20231018	094400	8606363	1848	1848	1848	1848	1
566	20231018	094300	8604515	1848	1848	1848	1848	14
567	20231018	094200	8578643	1838	1849	1849	1838	68
568	20231018	094100	8453497	1849	1849	1849	1849	1
569	20231018	094000	8451648	1849	1849	1849	1849	1
570	20231018	093900	8449799	1849	1849	1849	1849	2
571	20231018	093800	8446101	1851	1851	1851	1851	2
572	20231018	093700	8442399	1851	1851	1851	1851	1
573	20231018	093600	8440548	1851	1851	1851	1851	2
574	20231018	093500	8436846	1851	1851	1851	1851	1
575	20231018	093400	8434995	1851	1851	1851	1851	2
576	20231018	093300	8431293	1851	1851	1851	1851	2
577	20231018	093200	8427591	1851	1851	1851	1851	1
578	20231018	093100	8425740	1851	1851	1851	1851	3
579	20231018	093000	8420187	1838	1851	1851	1838	134
580	20231018	092900	8173839	1852	1852	1852	1852	2
581	20231018	092800	8170135	1852	1852	1852	1852	1
582	20231018	092700	8168283	1852	1852	1852	1852	1
583	20231018	092600	8166431	1852	1847	1852	1847	53
584	20231018	092500	8068449	1838	1847	1847	1838	133
585	20231018	092400	7823976	1847	1847	1847	1847	1
586	20231018	092300	7822129	1847	1847	1847	1847	3
587	20231018	092200	7816588	1847	1847	1847	1847	1
588	20231018	092100	7814741	1847	1838	1847	1838	12
589	20231018	092000	7792676	1838	1847	1847	1838	139
590	20231018	091900	7537131	1847	1847	1847	1847	2
591	20231018	091800	7533437	1848	1848	1848	1848	1
592	20231018	091700	7531589	1848	1849	1849	1848	2
593	20231018	091600	7527892	1850	1850	1850	1850	1
594	20231018	091500	7526042	1838	1852	1852	1838	134
595	20231018	091400	7279686	1852	1852	1852	1852	1
596	20231018	091300	7277834	1852	1852	1852	1852	2
597	20231018	091200	7274130	1852	1852	1852	1852	1
598	20231018	091100	7272278	1852	1852	1852	1852	3
599	20231018	091000	7266722	1838	1853	1853	1838	134
600	20231018	090900	7020157	1851	1853	1853	1851	681
601	20231018	090800	5759624	1853	1851	1853	1851	117
602	20231018	090700	5543023	1851	1851	1853	1851	222
603	20231018	090600	5132095	1851	1851	1851	1851	1
604	20231018	090500	5130244	1854	1854	1854	1854	108
605	20231018	090400	4930012	1854	1854	1854	1854	2
606	20231018	090300	4926304	1855	1856	1857	1855	451
607	20231018	090200	4088803	1857	1847	1857	1838	486
608	20231018	090100	3187724	1851	1848	1851	1839	904
609	20231018	090000	1516396	1848	1838	1849	1838	825