KissMeData/050760/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192000	49393632	1880	1880	1880	1880	1802
3	20231020	191900	49393632	1880	1880	1880	1880	0
4	20231020	191800	49393632	1880	1880	1880	1880	0
5	20231020	191700	49393632	1880	1880	1880	1880	0
6	20231020	191600	49393632	1880	1880	1880	1880	0
7	20231020	191500	49393632	1880	1880	1880	1880	0
8	20231020	191400	49393632	1880	1880	1880	1880	0
9	20231020	191300	49393632	1880	1880	1880	1880	0
10	20231020	191200	49393632	1880	1880	1880	1880	0
11	20231020	191100	49393632	1880	1880	1880	1880	0
12	20231020	191000	49393632	1880	1880	1880	1880	0
13	20231020	190900	49393632	1880	1880	1880	1880	0
14	20231020	190800	49393632	1880	1880	1880	1880	0
15	20231020	190700	49393632	1880	1880	1880	1880	0
16	20231020	190600	49393632	1880	1880	1880	1880	0
17	20231020	190500	49393632	1880	1880	1880	1880	0
18	20231020	190400	49393632	1880	1880	1880	1880	0
19	20231020	190300	49393632	1880	1880	1880	1880	0
20	20231020	190200	49393632	1880	1880	1880	1880	0
21	20231020	190100	49393632	1880	1880	1880	1880	0
22	20231020	190000	49393632	1880	1880	1880	1880	0
23	20231020	185900	49393632	1880	1880	1880	1880	0
24	20231020	185800	49393632	1880	1880	1880	1880	0
25	20231020	185700	49393632	1880	1880	1880	1880	0
26	20231020	185600	49393632	1880	1880	1880	1880	0
27	20231020	185500	49393632	1880	1880	1880	1880	0
28	20231020	185400	49393632	1880	1880	1880	1880	0
29	20231020	185300	49393632	1880	1880	1880	1880	0
30	20231020	185200	49393632	1880	1880	1880	1880	0
31	20231020	185100	49393632	1880	1880	1880	1880	0
32	20231020	185000	49393632	1880	1880	1880	1880	1802
33	20231020	184900	49393632	1880	1880	1880	1880	0
34	20231020	184800	49393632	1880	1880	1880	1880	0
35	20231020	184700	49393632	1880	1880	1880	1880	0
36	20231020	184600	49393632	1880	1880	1880	1880	0
37	20231020	184500	49393632	1880	1880	1880	1880	0
38	20231020	184400	49393632	1880	1880	1880	1880	0
39	20231020	184300	49393632	1880	1880	1880	1880	0
40	20231020	184200	49393632	1880	1880	1880	1880	0
41	20231020	184100	49393632	1880	1880	1880	1880	0
42	20231020	184000	49393632	1880	1880	1880	1880	0
43	20231020	183900	49393632	1880	1880	1880	1880	0
44	20231020	183800	49393632	1880	1880	1880	1880	0
45	20231020	183700	49393632	1880	1880	1880	1880	0
46	20231020	183600	49393632	1880	1880	1880	1880	0
47	20231020	183500	49393632	1880	1880	1880	1880	0
48	20231020	183400	49393632	1880	1880	1880	1880	0
49	20231020	183300	49393632	1880	1880	1880	1880	0
50	20231020	183200	49393632	1880	1880	1880	1880	0
51	20231020	183100	49393632	1880	1880	1880	1880	0
52	20231020	183000	49393632	1880	1880	1880	1880	0
53	20231020	182900	49393632	1880	1880	1880	1880	0
54	20231020	182800	49393632	1880	1880	1880	1880	0
55	20231020	182700	49393632	1880	1880	1880	1880	0
56	20231020	182600	49393632	1880	1880	1880	1880	0
57	20231020	182500	49393632	1880	1880	1880	1880	0
58	20231020	182400	49393632	1880	1880	1880	1880	0
59	20231020	182300	49393632	1880	1880	1880	1880	0
60	20231020	182200	49393632	1880	1880	1880	1880	0
61	20231020	182100	49393632	1880	1880	1880	1880	0
62	20231020	182000	49393632	1880	1880	1880	1880	1802
63	20231020	181900	49393632	1880	1880	1880	1880	0
64	20231020	181800	49393632	1880	1880	1880	1880	0
65	20231020	181700	49393632	1880	1880	1880	1880	0
66	20231020	181600	49393632	1880	1880	1880	1880	0
67	20231020	181500	49393632	1880	1880	1880	1880	0
68	20231020	181400	49393632	1880	1880	1880	1880	0
69	20231020	181300	49393632	1880	1880	1880	1880	0
70	20231020	181200	49393632	1880	1880	1880	1880	0
71	20231020	181100	49393632	1880	1880	1880	1880	0
72	20231020	181000	49393632	1880	1880	1880	1880	0
73	20231020	180900	49393632	1880	1880	1880	1880	0
74	20231020	180800	49393632	1880	1880	1880	1880	0
75	20231020	180700	49393632	1880	1880	1880	1880	0
76	20231020	180600	49393632	1880	1880	1880	1880	0
77	20231020	180500	49393632	1880	1880	1880	1880	0
78	20231020	180400	49393632	1880	1880	1880	1880	0
79	20231020	180300	49393632	1880	1880	1880	1880	0
80	20231020	180200	49393632	1880	1880	1880	1880	0
81	20231020	180100	49393632	1880	1880	1880	1880	0
82	20231020	180000	49393632	1880	1880	1880	1880	0
83	20231020	175900	49393632	1880	1880	1880	1880	0
84	20231020	175800	49393632	1880	1880	1880	1880	0
85	20231020	175700	49393632	1880	1880	1880	1880	0
86	20231020	175600	49393632	1880	1880	1880	1880	0
87	20231020	175500	49393632	1880	1880	1880	1880	0
88	20231020	175400	49393632	1880	1880	1880	1880	0
89	20231020	175300	49393632	1880	1880	1880	1880	0
90	20231020	175200	49393632	1880	1880	1880	1880	0
91	20231020	175100	49393632	1880	1880	1880	1880	0
92	20231020	175000	49393632	1880	1880	1880	1880	1802
93	20231020	174900	49393632	1880	1880	1880	1880	0
94	20231020	174800	49393632	1880	1880	1880	1880	0
95	20231020	174700	49393632	1880	1880	1880	1880	0
96	20231020	174600	49393632	1880	1880	1880	1880	0
97	20231020	174500	49393632	1880	1880	1880	1880	0
98	20231020	174400	49393632	1880	1880	1880	1880	0
99	20231020	174300	49393632	1880	1880	1880	1880	0
100	20231020	174200	49393632	1880	1880	1880	1880	0
101	20231020	174100	49393632	1880	1880	1880	1880	0
102	20231020	174000	49393632	1880	1880	1880	1880	0
103	20231020	173900	49393632	1880	1880	1880	1880	0
104	20231020	173800	49393632	1880	1880	1880	1880	0
105	20231020	173700	49393632	1880	1880	1880	1880	0
106	20231020	173600	49393632	1880	1880	1880	1880	0
107	20231020	173500	49393632	1880	1880	1880	1880	0
108	20231020	173400	49393632	1880	1880	1880	1880	0
109	20231020	173300	49393632	1880	1880	1880	1880	0
110	20231020	173200	49393632	1880	1880	1880	1880	0
111	20231020	173100	49393632	1880	1880	1880	1880	0
112	20231020	173000	49393632	1880	1880	1880	1880	0
113	20231020	172900	49393632	1880	1880	1880	1880	0
114	20231020	172800	49393632	1880	1880	1880	1880	0
115	20231020	172700	49393632	1880	1880	1880	1880	0
116	20231020	172600	49393632	1880	1880	1880	1880	0
117	20231020	172500	49393632	1880	1880	1880	1880	0
118	20231020	172400	49393632	1880	1880	1880	1880	0
119	20231020	172300	49393632	1880	1880	1880	1880	0
120	20231020	172200	49393632	1880	1880	1880	1880	0
121	20231020	172100	49393632	1880	1880	1880	1880	0
122	20231020	172000	49393632	1880	1880	1880	1880	1802
123	20231020	171900	49393632	1880	1880	1880	1880	0
124	20231020	171800	49393632	1880	1880	1880	1880	0
125	20231020	171700	49393632	1880	1880	1880	1880	0
126	20231020	171600	49393632	1880	1880	1880	1880	0
127	20231020	171500	49393632	1880	1880	1880	1880	0
128	20231020	171400	49393632	1880	1880	1880	1880	0
129	20231020	171300	49393632	1880	1880	1880	1880	0
130	20231020	171200	49393632	1880	1880	1880	1880	0
131	20231020	171100	49393632	1880	1880	1880	1880	0
132	20231020	171000	49393632	1880	1880	1880	1880	0
133	20231020	170900	49393632	1880	1880	1880	1880	0
134	20231020	170800	49393632	1880	1880	1880	1880	0
135	20231020	170700	49393632	1880	1880	1880	1880	0
136	20231020	170600	49393632	1880	1880	1880	1880	0
137	20231020	170500	49393632	1880	1880	1880	1880	0
138	20231020	170400	49393632	1880	1880	1880	1880	0
139	20231020	170300	49393632	1880	1880	1880	1880	0
140	20231020	170200	49393632	1880	1880	1880	1880	0
141	20231020	170100	49393632	1880	1880	1880	1880	0
142	20231020	170000	49393632	1880	1880	1880	1880	0
143	20231020	165900	49393632	1880	1880	1880	1880	0
144	20231020	165800	49393632	1880	1880	1880	1880	0
145	20231020	165700	49393632	1880	1880	1880	1880	0
146	20231020	165600	49393632	1880	1880	1880	1880	0
147	20231020	165500	49393632	1880	1880	1880	1880	0
148	20231020	165400	49393632	1880	1880	1880	1880	0
149	20231020	165300	49393632	1880	1880	1880	1880	0
150	20231020	165200	49393632	1880	1880	1880	1880	0
151	20231020	165100	49393632	1880	1880	1880	1880	0
152	20231020	165000	49393632	1880	1880	1880	1880	1802
153	20231020	164900	49393632	1880	1880	1880	1880	0
154	20231020	164800	49393632	1880	1880	1880	1880	0
155	20231020	164700	49393632	1880	1880	1880	1880	0
156	20231020	164600	49393632	1880	1880	1880	1880	0
157	20231020	164500	49393632	1880	1880	1880	1880	0
158	20231020	164400	49393632	1880	1880	1880	1880	0
159	20231020	164300	49393632	1880	1880	1880	1880	0
160	20231020	164200	49393632	1880	1880	1880	1880	0
161	20231020	164100	49393632	1880	1880	1880	1880	0
162	20231020	164000	49393632	1880	1880	1880	1880	0
163	20231020	163900	49393632	1880	1880	1880	1880	0
164	20231020	163800	49393632	1880	1880	1880	1880	0
165	20231020	163700	49393632	1880	1880	1880	1880	0
166	20231020	163600	49393632	1880	1880	1880	1880	0
167	20231020	163500	49393632	1880	1880	1880	1880	0
168	20231020	163400	49393632	1880	1880	1880	1880	0
169	20231020	163300	49393632	1880	1880	1880	1880	0
170	20231020	163200	49393632	1880	1880	1880	1880	0
171	20231020	163100	49393632	1880	1880	1880	1880	0
172	20231020	163000	49393632	1880	1880	1880	1880	0
173	20231020	162900	49393632	1880	1880	1880	1880	0
174	20231020	162800	49393632	1880	1880	1880	1880	0
175	20231020	162700	49393632	1880	1880	1880	1880	0
176	20231020	162600	49393632	1880	1880	1880	1880	0
177	20231020	162500	49393632	1880	1880	1880	1880	0
178	20231020	162400	49393632	1880	1880	1880	1880	0
179	20231020	162300	49393632	1880	1880	1880	1880	0
180	20231020	162200	49393632	1880	1880	1880	1880	0
181	20231020	162100	49393632	1880	1880	1880	1880	0
182	20231020	162000	49393632	1880	1880	1880	1880	1802
183	20231020	161900	49393632	1880	1880	1880	1880	0
184	20231020	161800	49393632	1880	1880	1880	1880	0
185	20231020	161700	49393632	1880	1880	1880	1880	0
186	20231020	161600	49393632	1880	1880	1880	1880	0
187	20231020	161500	49393632	1880	1880	1880	1880	0
188	20231020	161400	49393632	1880	1880	1880	1880	0
189	20231020	161300	49393632	1880	1880	1880	1880	0
190	20231020	161200	49393632	1880	1880	1880	1880	0
191	20231020	161100	49393632	1880	1880	1880	1880	0
192	20231020	161000	49393632	1880	1880	1880	1880	0
193	20231020	160900	49393632	1880	1880	1880	1880	0
194	20231020	160800	49393632	1880	1880	1880	1880	0
195	20231020	160700	49393632	1880	1880	1880	1880	0
196	20231020	160600	49393632	1880	1880	1880	1880	0
197	20231020	160500	49393632	1880	1880	1880	1880	0
198	20231020	160400	49393632	1880	1880	1880	1880	0
199	20231020	160300	49393632	1880	1880	1880	1880	0
200	20231020	160200	49393632	1880	1880	1880	1880	0
201	20231020	160100	49393632	1880	1880	1880	1880	0
202	20231020	160000	49393632	1880	1880	1880	1880	0
203	20231020	155900	49393632	1880	1880	1880	1880	0
204	20231020	155800	49393632	1880	1880	1880	1880	0
205	20231020	155700	49393632	1880	1880	1880	1880	0
206	20231020	155600	49393632	1880	1880	1880	1880	0
207	20231020	155500	49393632	1880	1880	1880	1880	0
208	20231020	155400	49393632	1880	1880	1880	1880	0
209	20231020	155300	49393632	1880	1880	1880	1880	0
210	20231020	155200	49393632	1880	1880	1880	1880	0
211	20231020	155100	49393632	1880	1880	1880	1880	0
212	20231020	155000	49393632	1880	1880	1880	1880	1802
213	20231020	154900	49393632	1880	1880	1880	1880	0
214	20231020	154800	49393632	1880	1880	1880	1880	0
215	20231020	154700	49393632	1880	1880	1880	1880	0
216	20231020	154600	49393632	1880	1880	1880	1880	0
217	20231020	154500	49393632	1880	1880	1880	1880	0
218	20231020	154400	49393632	1880	1880	1880	1880	0
219	20231020	154300	49393632	1880	1880	1880	1880	0
220	20231020	154200	49393632	1880	1880	1880	1880	0
221	20231020	154100	49393632	1880	1880	1880	1880	0
222	20231020	154000	49393632	1880	1880	1880	1880	0
223	20231020	153900	49393632	1880	1880	1880	1880	0
224	20231020	153800	49393632	1880	1880	1880	1880	0
225	20231020	153700	49393632	1880	1880	1880	1880	0
226	20231020	153600	49393632	1880	1880	1880	1880	0
227	20231020	153500	49393632	1880	1880	1880	1880	0
228	20231020	153400	49393632	1880	1880	1880	1880	0
229	20231020	153300	49393632	1880	1880	1880	1880	0
230	20231020	153200	49393632	1880	1880	1880	1880	0
231	20231020	153100	49393632	1880	1880	1880	1880	0
232	20231020	153000	49393632	1880	1880	1880	1880	1802
233	20231020	152900	46005872	1880	1880	1880	1880	0
234	20231020	152800	46005872	1880	1880	1880	1880	0
235	20231020	152700	46005872	1880	1880	1880	1880	0
236	20231020	152600	46005872	1880	1880	1880	1880	0
237	20231020	152500	46005872	1880	1880	1880	1880	0
238	20231020	152400	46005872	1880	1880	1880	1880	0
239	20231020	152300	46005872	1880	1880	1880	1880	0
240	20231020	152200	46005872	1880	1880	1880	1880	0
241	20231020	152100	46005872	1880	1880	1880	1880	0
242	20231020	152000	46005872	1880	1880	1880	1880	0
243	20231020	151900	46005872	1880	1880	1891	1880	710
244	20231020	151800	44671061	1890	1890	1890	1890	5
245	20231020	151700	44661611	1890	1890	1890	1890	0
246	20231020	151600	44661611	1890	1890	1890	1890	0
247	20231020	151500	44661611	1890	1890	1890	1890	0
248	20231020	151400	44661611	1890	1890	1890	1890	1
249	20231020	151300	44659721	1889	1889	1889	1889	0
250	20231020	151200	44659721	1889	1889	1889	1889	0
251	20231020	151100	44659721	1889	1889	1889	1889	0
252	20231020	151000	44659721	1889	1889	1889	1889	0
253	20231020	150900	44659721	1889	1880	1889	1880	2
254	20231020	150800	44655952	1889	1889	1889	1889	0
255	20231020	150700	44655952	1889	1889	1889	1889	0
256	20231020	150600	44655952	1889	1889	1889	1889	0
257	20231020	150500	44655952	1889	1889	1889	1889	0
258	20231020	150400	44655952	1889	1889	1889	1889	0
259	20231020	150300	44655952	1889	1889	1889	1889	0
260	20231020	150200	44655952	1889	1889	1889	1889	0
261	20231020	150100	44655952	1889	1889	1889	1889	0
262	20231020	150000	44655952	1889	1889	1889	1889	0
263	20231020	145900	44655952	1889	1889	1889	1889	0
264	20231020	145800	44655952	1889	1889	1889	1889	0
265	20231020	145700	44655952	1889	1889	1889	1889	0
266	20231020	145600	44655952	1889	1889	1889	1889	1
267	20231020	145500	44654063	1880	1880	1880	1880	250
268	20231020	145400	44184063	1889	1889	1889	1889	0
269	20231020	145300	44184063	1889	1889	1889	1889	1
270	20231020	145200	44182174	1881	1881	1881	1881	271
271	20231020	145100	43672423	1891	1891	1891	1891	0
272	20231020	145000	43672423	1891	1891	1891	1891	0
273	20231020	144900	43672423	1891	1891	1891	1891	0
274	20231020	144800	43672423	1891	1891	1891	1891	0
275	20231020	144700	43672423	1891	1891	1891	1891	0
276	20231020	144600	43672423	1891	1891	1891	1891	0
277	20231020	144500	43672423	1891	1881	1891	1881	3
278	20231020	144400	43666761	1891	1891	1891	1891	1
279	20231020	144300	43664870	1881	1881	1881	1881	15
280	20231020	144200	43636655	1891	1891	1891	1891	0
281	20231020	144100	43636655	1891	1891	1891	1891	0
282	20231020	144000	43636655	1891	1891	1891	1891	0
283	20231020	143900	43636655	1891	1891	1891	1891	0
284	20231020	143800	43636655	1891	1891	1891	1891	0
285	20231020	143700	43636655	1891	1891	1891	1891	0
286	20231020	143600	43636655	1891	1891	1891	1891	0
287	20231020	143500	43636655	1891	1891	1891	1891	0
288	20231020	143400	43636655	1891	1891	1891	1891	0
289	20231020	143300	43636655	1891	1891	1891	1891	0
290	20231020	143200	43636655	1891	1891	1891	1891	0
291	20231020	143100	43636655	1891	1891	1891	1891	0
292	20231020	143000	43636655	1891	1891	1891	1891	0
293	20231020	142900	43636655	1891	1891	1891	1891	0
294	20231020	142800	43636655	1891	1891	1891	1891	1
295	20231020	142700	43634764	1890	1890	1890	1890	880
296	20231020	142600	41971564	1890	1890	1890	1890	130
297	20231020	142500	41725864	1890	1890	1890	1890	0
298	20231020	142400	41725864	1890	1890	1890	1890	0
299	20231020	142300	41725864	1890	1890	1890	1890	0
300	20231020	142200	41725864	1890	1890	1890	1890	0
301	20231020	142100	41725864	1890	1890	1890	1890	0
302	20231020	142000	41725864	1890	1890	1890	1890	0
303	20231020	141900	41725864	1890	1890	1890	1890	0
304	20231020	141800	41725864	1890	1890	1890	1890	0
305	20231020	141700	41725864	1890	1890	1890	1890	0
306	20231020	141600	41725864	1890	1881	1890	1880	1711
307	20231020	141500	38508904	1890	1890	1890	1890	0
308	20231020	141400	38508904	1890	1890	1890	1890	0
309	20231020	141300	38508904	1890	1890	1890	1890	1
310	20231020	141200	38507014	1883	1882	1883	1882	6
311	20231020	141100	38495718	1881	1882	1882	1881	167
312	20231020	141000	38181588	1882	1882	1882	1882	3
313	20231020	140900	38175942	1882	1881	1882	1881	103
314	20231020	140800	37982196	1892	1892	1892	1892	0
315	20231020	140700	37982196	1892	1892	1892	1892	0
316	20231020	140600	37982196	1892	1892	1892	1892	0
317	20231020	140500	37982196	1892	1892	1892	1892	0
318	20231020	140400	37982196	1892	1892	1892	1892	0
319	20231020	140300	37982196	1892	1892	1892	1892	0
320	20231020	140200	37982196	1892	1892	1892	1892	0
321	20231020	140100	37982196	1892	1892	1892	1892	0
322	20231020	140000	37982196	1892	1892	1892	1892	0
323	20231020	135900	37982196	1892	1892	1892	1892	0
324	20231020	135800	37982196	1892	1892	1892	1892	0
325	20231020	135700	37982196	1892	1892	1892	1892	0
326	20231020	135600	37982196	1892	1892	1892	1892	0
327	20231020	135500	37982196	1892	1892	1892	1892	0
328	20231020	135400	37982196	1892	1892	1892	1892	0
329	20231020	135300	37982196	1892	1892	1892	1892	0
330	20231020	135200	37982196	1892	1892	1892	1892	0
331	20231020	135100	37982196	1892	1892	1892	1892	0
332	20231020	135000	37982196	1892	1892	1892	1892	0
333	20231020	134900	37982196	1892	1892	1892	1892	0
334	20231020	134800	37982196	1892	1892	1892	1892	0
335	20231020	134700	37982196	1892	1892	1892	1892	0
336	20231020	134600	37982196	1892	1892	1892	1892	0
337	20231020	134500	37982196	1892	1883	1892	1883	134
338	20231020	134400	37729766	1883	1873	1883	1873	40
339	20231020	134300	37654556	1872	1872	1872	1872	0
340	20231020	134200	37654556	1872	1872	1872	1872	2
341	20231020	134100	37650812	1871	1871	1871	1871	0
342	20231020	134000	37650812	1871	1871	1871	1871	0
343	20231020	133900	37650812	1871	1871	1871	1871	0
344	20231020	133800	37650812	1871	1871	1871	1871	0
345	20231020	133700	37650812	1871	1871	1871	1871	0
346	20231020	133600	37650812	1871	1871	1871	1871	0
347	20231020	133500	37650812	1871	1871	1871	1871	0
348	20231020	133400	37650812	1871	1871	1871	1871	0
349	20231020	133300	37650812	1871	1871	1871	1871	0
350	20231020	133200	37650812	1871	1871	1871	1871	0
351	20231020	133100	37650812	1871	1871	1871	1871	0
352	20231020	133000	37650812	1871	1871	1871	1871	0
353	20231020	132900	37650812	1871	1871	1871	1871	0
354	20231020	132800	37650812	1871	1871	1871	1871	0
355	20231020	132700	37650812	1871	1871	1871	1871	0
356	20231020	132600	37650812	1871	1871	1871	1871	0
357	20231020	132500	37650812	1871	1871	1871	1871	9
358	20231020	132400	37633973	1871	1871	1871	1871	0
359	20231020	132300	37633973	1871	1871	1871	1871	0
360	20231020	132200	37633973	1871	1871	1871	1871	20
361	20231020	132100	37596553	1870	1870	1870	1870	0
362	20231020	132000	37596553	1870	1870	1870	1870	16
363	20231020	131900	37566633	1870	1870	1870	1870	0
364	20231020	131800	37566633	1870	1870	1870	1870	0
365	20231020	131700	37566633	1870	1870	1870	1870	0
366	20231020	131600	37566633	1870	1870	1870	1870	0
367	20231020	131500	37566633	1870	1870	1870	1870	0
368	20231020	131400	37566633	1870	1870	1870	1870	0
369	20231020	131300	37566633	1870	1870	1870	1870	0
370	20231020	131200	37566633	1870	1870	1870	1870	0
371	20231020	131100	37566633	1870	1870	1870	1870	0
372	20231020	131000	37566633	1870	1870	1870	1870	0
373	20231020	130900	37566633	1870	1870	1870	1870	0
374	20231020	130800	37566633	1870	1870	1870	1870	1
375	20231020	130700	37564763	1865	1865	1865	1865	0
376	20231020	130600	37564763	1865	1865	1865	1865	0
377	20231020	130500	37564763	1865	1865	1865	1865	0
378	20231020	130400	37564763	1865	1865	1865	1865	0
379	20231020	130300	37564763	1865	1865	1865	1865	0
380	20231020	130200	37564763	1865	1865	1865	1865	0
381	20231020	130100	37564763	1865	1865	1865	1865	0
382	20231020	130000	37564763	1865	1865	1865	1865	0
383	20231020	125900	37564763	1865	1866	1866	1865	103
384	20231020	125800	37372614	1865	1865	1865	1865	0
385	20231020	125700	37372614	1865	1865	1865	1865	0
386	20231020	125600	37372614	1865	1865	1865	1865	0
387	20231020	125500	37372614	1865	1865	1865	1865	0
388	20231020	125400	37372614	1865	1865	1865	1865	0
389	20231020	125300	37372614	1865	1865	1865	1865	0
390	20231020	125200	37372614	1865	1865	1865	1865	0
391	20231020	125100	37372614	1865	1865	1865	1865	0
392	20231020	125000	37372614	1865	1865	1865	1865	0
393	20231020	124900	37372614	1865	1865	1865	1865	0
394	20231020	124800	37372614	1865	1865	1865	1865	0
395	20231020	124700	37372614	1865	1865	1865	1865	0
396	20231020	124600	37372614	1865	1865	1865	1865	0
397	20231020	124500	37372614	1865	1865	1865	1865	0
398	20231020	124400	37372614	1865	1865	1865	1865	10
399	20231020	124300	37353964	1866	1866	1866	1866	0
400	20231020	124200	37353964	1866	1866	1866	1866	0
401	20231020	124100	37353964	1866	1866	1866	1866	0
402	20231020	124000	37353964	1866	1866	1866	1866	115
403	20231020	123900	37139374	1868	1868	1868	1868	1
404	20231020	123800	37137506	1868	1868	1868	1868	0
405	20231020	123700	37137506	1868	1868	1868	1867	53
406	20231020	123600	37038503	1870	1870	1870	1870	0
407	20231020	123500	37038503	1870	1870	1870	1870	0
408	20231020	123400	37038503	1870	1870	1870	1870	0
409	20231020	123300	37038503	1870	1870	1870	1870	0
410	20231020	123200	37038503	1870	1870	1870	1870	0
411	20231020	123100	37038503	1870	1870	1870	1870	0
412	20231020	123000	37038503	1870	1870	1870	1870	0
413	20231020	122900	37038503	1870	1870	1870	1870	0
414	20231020	122800	37038503	1870	1870	1870	1870	0
415	20231020	122700	37038503	1870	1870	1870	1870	0
416	20231020	122600	37038503	1870	1870	1870	1870	0
417	20231020	122500	37038503	1870	1870	1870	1870	0
418	20231020	122400	37038503	1870	1870	1870	1870	0
419	20231020	122300	37038503	1870	1870	1870	1870	0
420	20231020	122200	37038503	1870	1870	1870	1870	0
421	20231020	122100	37038503	1870	1870	1870	1870	0
422	20231020	122000	37038503	1870	1870	1870	1870	0
423	20231020	121900	37038503	1870	1870	1870	1870	0
424	20231020	121800	37038503	1870	1870	1870	1870	0
425	20231020	121700	37038503	1870	1870	1870	1870	0
426	20231020	121600	37038503	1870	1869	1870	1869	802
427	20231020	121500	35538764	1865	1865	1865	1865	0
428	20231020	121400	35538764	1865	1865	1865	1865	0
429	20231020	121300	35538764	1865	1865	1865	1865	0
430	20231020	121200	35538764	1865	1865	1865	1865	187
431	20231020	121100	35190009	1865	1865	1865	1865	0
432	20231020	121000	35190009	1865	1865	1865	1865	0
433	20231020	120900	35190009	1865	1865	1865	1865	0
434	20231020	120800	35190009	1865	1865	1865	1865	0
435	20231020	120700	35190009	1865	1865	1865	1865	0
436	20231020	120600	35190009	1865	1865	1865	1865	0
437	20231020	120500	35190009	1865	1865	1865	1865	0
438	20231020	120400	35190009	1865	1865	1865	1865	0
439	20231020	120300	35190009	1865	1865	1865	1865	0
440	20231020	120200	35190009	1865	1865	1865	1865	0
441	20231020	120100	35190009	1865	1865	1865	1865	0
442	20231020	120000	35190009	1865	1865	1865	1865	0
443	20231020	115900	35190009	1865	1865	1865	1865	0
444	20231020	115800	35190009	1865	1865	1865	1865	0
445	20231020	115700	35190009	1865	1865	1865	1865	0
446	20231020	115600	35190009	1865	1865	1865	1865	0
447	20231020	115500	35190009	1865	1865	1865	1865	0
448	20231020	115400	35190009	1865	1865	1865	1865	0
449	20231020	115300	35190009	1865	1862	1865	1862	393
450	20231020	115200	34457100	1852	1852	1852	1852	0
451	20231020	115100	34457100	1852	1852	1852	1852	0
452	20231020	115000	34457100	1852	1852	1852	1852	0
453	20231020	114900	34457100	1852	1852	1852	1852	0
454	20231020	114800	34457100	1852	1852	1852	1852	0
455	20231020	114700	34457100	1852	1852	1852	1852	0
456	20231020	114600	34457100	1852	1852	1852	1852	0
457	20231020	114500	34457100	1852	1852	1852	1852	0
458	20231020	114400	34457100	1852	1852	1852	1852	0
459	20231020	114300	34457100	1852	1852	1852	1852	0
460	20231020	114200	34457100	1852	1852	1852	1852	0
461	20231020	114100	34457100	1852	1852	1852	1852	0
462	20231020	114000	34457100	1852	1852	1852	1852	0
463	20231020	113900	34457100	1852	1852	1852	1852	0
464	20231020	113800	34457100	1852	1852	1852	1852	0
465	20231020	113700	34457100	1852	1852	1852	1852	0
466	20231020	113600	34457100	1852	1852	1852	1852	0
467	20231020	113500	34457100	1852	1852	1852	1852	1000
468	20231020	113400	32605100	1852	1852	1852	1852	0
469	20231020	113300	32605100	1852	1852	1852	1852	0
470	20231020	113200	32605100	1852	1852	1852	1852	0
471	20231020	113100	32605100	1852	1852	1852	1852	0
472	20231020	113000	32605100	1852	1852	1852	1852	0
473	20231020	112900	32605100	1852	1853	1853	1852	14
474	20231020	112800	32579168	1864	1864	1864	1864	0
475	20231020	112700	32579168	1864	1864	1864	1864	0
476	20231020	112600	32579168	1864	1864	1864	1864	0
477	20231020	112500	32579168	1864	1864	1864	1864	0
478	20231020	112400	32579168	1864	1864	1864	1864	0
479	20231020	112300	32579168	1864	1864	1864	1864	0
480	20231020	112200	32579168	1864	1864	1864	1864	0
481	20231020	112100	32579168	1864	1864	1864	1864	0
482	20231020	112000	32579168	1864	1864	1864	1864	0
483	20231020	111900	32579168	1864	1864	1864	1864	0
484	20231020	111800	32579168	1864	1864	1864	1864	0
485	20231020	111700	32579168	1864	1864	1864	1864	1
486	20231020	111600	32577304	1852	1853	1853	1852	158
487	20231020	111500	32284687	1864	1864	1864	1864	0
488	20231020	111400	32284687	1864	1864	1864	1864	0
489	20231020	111300	32284687	1864	1864	1864	1864	0
490	20231020	111200	32284687	1864	1864	1864	1864	0
491	20231020	111100	32284687	1864	1864	1864	1864	0
492	20231020	111000	32284687	1864	1864	1864	1864	0
493	20231020	110900	32284687	1864	1864	1864	1864	0
494	20231020	110800	32284687	1864	1864	1864	1864	19
495	20231020	110700	32249271	1865	1865	1865	1865	0
496	20231020	110600	32249271	1865	1865	1865	1865	0
497	20231020	110500	32249271	1865	1865	1865	1865	0
498	20231020	110400	32249271	1865	1865	1865	1865	0
499	20231020	110300	32249271	1865	1865	1865	1865	0
500	20231020	110200	32249271	1865	1865	1865	1865	0
501	20231020	110100	32249271	1865	1865	1865	1865	0
502	20231020	110000	32249271	1865	1865	1865	1865	1
503	20231020	105900	32247406	1853	1853	1853	1853	1041
504	20231020	105800	30318433	1853	1853	1853	1853	959
505	20231020	105700	28541406	1868	1868	1868	1868	0
506	20231020	105600	28541406	1868	1868	1868	1868	0
507	20231020	105500	28541406	1868	1868	1868	1868	0
508	20231020	105400	28541406	1868	1868	1868	1868	0
509	20231020	105300	28541406	1868	1868	1868	1868	0
510	20231020	105200	28541406	1868	1868	1868	1868	0
511	20231020	105100	28541406	1868	1868	1868	1868	0
512	20231020	105000	28541406	1868	1868	1868	1868	0
513	20231020	104900	28541406	1868	1868	1868	1868	0
514	20231020	104800	28541406	1868	1868	1868	1868	0
515	20231020	104700	28541406	1868	1868	1868	1868	1
516	20231020	104600	28539538	1851	1851	1851	1851	0
517	20231020	104500	28539538	1851	1851	1851	1851	0
518	20231020	104400	28539538	1851	1851	1851	1851	0
519	20231020	104300	28539538	1851	1851	1851	1851	0
520	20231020	104200	28539538	1851	1851	1851	1851	0
521	20231020	104100	28539538	1851	1851	1851	1851	0
522	20231020	104000	28539538	1851	1868	1868	1851	54
523	20231020	103900	28439515	1868	1868	1868	1868	0
524	20231020	103800	28439515	1868	1868	1868	1868	200
525	20231020	103700	28065915	1868	1868	1868	1868	9
526	20231020	103600	28049103	1870	1870	1870	1870	0
527	20231020	103500	28049103	1870	1870	1870	1870	0
528	20231020	103400	28049103	1870	1870	1870	1870	0
529	20231020	103300	28049103	1870	1870	1870	1870	0
530	20231020	103200	28049103	1870	1869	1870	1869	280
531	20231020	103100	27525605	1868	1868	1868	1868	0
532	20231020	103000	27525605	1868	1866	1868	1866	1850
533	20231020	102900	24070209	1856	1856	1856	1856	36
534	20231020	102800	24003393	1848	1848	1848	1848	0
535	20231020	102700	24003393	1848	1848	1848	1848	0
536	20231020	102600	24003393	1848	1848	1848	1848	207
537	20231020	102500	23620857	1847	1847	1847	1847	0
538	20231020	102400	23620857	1847	1847	1847	1847	201
539	20231020	102300	23249610	1856	1856	1856	1856	0
540	20231020	102200	23249610	1856	1856	1856	1856	0
541	20231020	102100	23249610	1856	1856	1856	1856	0
542	20231020	102000	23249610	1856	1856	1856	1856	0
543	20231020	101900	23249610	1856	1856	1856	1856	0
544	20231020	101800	23249610	1856	1856	1856	1856	0
545	20231020	101700	23249610	1856	1856	1856	1856	0
546	20231020	101600	23249610	1856	1856	1856	1856	0
547	20231020	101500	23249610	1856	1856	1856	1856	0
548	20231020	101400	23249610	1856	1856	1856	1856	0
549	20231020	101300	23249610	1856	1856	1856	1856	0
550	20231020	101200	23249610	1856	1856	1856	1856	0
551	20231020	101100	23249610	1856	1856	1856	1856	1
552	20231020	101000	23247754	1848	1848	1848	1848	0
553	20231020	100900	23247754	1848	1848	1848	1848	0
554	20231020	100800	23247754	1848	1848	1848	1848	0
555	20231020	100700	23247754	1848	1848	1848	1848	0
556	20231020	100600	23247754	1848	1848	1848	1848	0
557	20231020	100500	23247754	1848	1848	1848	1848	0
558	20231020	100400	23247754	1848	1848	1848	1848	0
559	20231020	100300	23247754	1848	1848	1848	1848	0
560	20231020	100200	23247754	1848	1848	1848	1848	0
561	20231020	100100	23247754	1848	1850	1850	1848	3
562	20231020	100000	23242207	1850	1850	1850	1850	0
563	20231020	095900	23242207	1850	1850	1850	1850	0
564	20231020	095800	23242207	1850	1850	1850	1850	0
565	20231020	095700	23242207	1850	1850	1850	1850	0
566	20231020	095600	23242207	1850	1850	1850	1850	0
567	20231020	095500	23242207	1850	1850	1850	1850	0
568	20231020	095400	23242207	1850	1850	1850	1850	0
569	20231020	095300	23242207	1850	1850	1850	1850	0
570	20231020	095200	23242207	1850	1850	1850	1850	0
571	20231020	095100	23242207	1850	1850	1850	1850	0
572	20231020	095000	23242207	1850	1850	1850	1850	0
573	20231020	094900	23242207	1850	1850	1850	1850	0
574	20231020	094800	23242207	1850	1850	1850	1850	0
575	20231020	094700	23242207	1850	1850	1850	1850	0
576	20231020	094600	23242207	1850	1850	1850	1850	0
577	20231020	094500	23242207	1850	1850	1850	1850	12
578	20231020	094400	23220007	1850	1850	1850	1850	664
579	20231020	094300	21991607	1853	1853	1853	1853	0
580	20231020	094200	21991607	1853	1853	1853	1853	0
581	20231020	094100	21991607	1853	1853	1853	1853	0
582	20231020	094000	21991607	1853	1853	1853	1853	0
583	20231020	093900	21991607	1853	1853	1853	1853	0
584	20231020	093800	21991607	1853	1853	1853	1853	0
585	20231020	093700	21991607	1853	1853	1853	1853	0
586	20231020	093600	21991607	1853	1853	1853	1853	0
587	20231020	093500	21991607	1853	1853	1853	1853	0
588	20231020	093400	21991607	1853	1853	1853	1853	0
589	20231020	093300	21991607	1853	1853	1853	1853	28
590	20231020	093200	21939723	1850	1850	1850	1850	0
591	20231020	093100	21939723	1850	1850	1850	1850	0
592	20231020	093000	21939723	1850	1850	1850	1850	0
593	20231020	092900	21939723	1850	1850	1850	1850	0
594	20231020	092800	21939723	1850	1850	1850	1850	0
595	20231020	092700	21939723	1850	1849	1850	1849	44
596	20231020	092600	21858338	1847	1847	1847	1847	0
597	20231020	092500	21858338	1847	1847	1847	1847	0
598	20231020	092400	21858338	1847	1847	1847	1847	5
599	20231020	092300	21849103	1847	1847	1847	1847	1060
600	20231020	092200	19891283	1845	1845	1845	1845	0
601	20231020	092100	19891283	1845	1845	1845	1845	0
602	20231020	092000	19891283	1845	1845	1845	1845	0
603	20231020	091900	19891283	1845	1856	1856	1845	3
604	20231020	091800	19885737	1840	1840	1840	1840	0
605	20231020	091700	19885737	1840	1868	1868	1840	869
606	20231020	091600	18265937	1868	1868	1868	1868	2231
607	20231020	091500	14098429	1868	1868	1868	1868	200
608	20231020	091400	13724829	1869	1869	1869	1869	0
609	20231020	091300	13724829	1869	1869	1869	1869	2
610	20231020	091200	13721091	1868	1868	1868	1868	0
611	20231020	091100	13721091	1868	1868	1868	1868	11
612	20231020	091000	13700543	1868	1868	1868	1868	11
613	20231020	090900	13679995	1868	1868	1868	1868	56
614	20231020	090800	13575387	1868	1868	1870	1868	141
615	20231020	090700	13311997	1871	1868	1871	1868	80
616	20231020	090600	13162554	1868	1868	1875	1868	930
617	20231020	090500	11425307	1868	1868	1879	1868	59
618	20231020	090400	11315084	1869	1869	1885	1869	42
619	20231020	090300	11236570	1885	1869	1885	1869	7
620	20231020	090200	11223471	1895	1905	1905	1874	5
621	20231020	090100	11214049	1861	1907	1909	1861	3013
622	20231020	090000	5470630	1869	1905	1905	1869	2872