KissMeData/196700/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200900	139579767	1850	1850	1850	1850	2351
3	20231019	200800	139579767	1850	1850	1850	1850	0
4	20231019	200700	139579767	1850	1850	1850	1850	0
5	20231019	200600	139579767	1850	1850	1850	1850	0
6	20231019	200500	139579767	1850	1850	1850	1850	0
7	20231019	200400	139579767	1850	1850	1850	1850	0
8	20231019	200300	139579767	1850	1850	1850	1850	0
9	20231019	200200	139579767	1850	1850	1850	1850	0
10	20231019	200100	139579767	1850	1850	1850	1850	0
11	20231019	200000	139579767	1850	1850	1850	1850	0
12	20231019	195900	139579767	1850	1850	1850	1850	0
13	20231019	195800	139579767	1850	1850	1850	1850	0
14	20231019	195700	139579767	1850	1850	1850	1850	0
15	20231019	195600	139579767	1850	1850	1850	1850	0
16	20231019	195500	139579767	1850	1850	1850	1850	0
17	20231019	195400	139579767	1850	1850	1850	1850	0
18	20231019	195300	139579767	1850	1850	1850	1850	0
19	20231019	195200	139579767	1850	1850	1850	1850	0
20	20231019	195100	139579767	1850	1850	1850	1850	0
21	20231019	195000	139579767	1850	1850	1850	1850	0
22	20231019	194900	139579767	1850	1850	1850	1850	0
23	20231019	194800	139579767	1850	1850	1850	1850	0
24	20231019	194700	139579767	1850	1850	1850	1850	0
25	20231019	194600	139579767	1850	1850	1850	1850	0
26	20231019	194500	139579767	1850	1850	1850	1850	0
27	20231019	194400	139579767	1850	1850	1850	1850	0
28	20231019	194300	139579767	1850	1850	1850	1850	0
29	20231019	194200	139579767	1850	1850	1850	1850	0
30	20231019	194100	139579767	1850	1850	1850	1850	0
31	20231019	194000	139579767	1850	1850	1850	1850	0
32	20231019	193900	139579767	1850	1850	1850	1850	2351
33	20231019	193800	139579767	1850	1850	1850	1850	0
34	20231019	193700	139579767	1850	1850	1850	1850	0
35	20231019	193600	139579767	1850	1850	1850	1850	0
36	20231019	193500	139579767	1850	1850	1850	1850	0
37	20231019	193400	139579767	1850	1850	1850	1850	0
38	20231019	193300	139579767	1850	1850	1850	1850	0
39	20231019	193200	139579767	1850	1850	1850	1850	0
40	20231019	193100	139579767	1850	1850	1850	1850	0
41	20231019	193000	139579767	1850	1850	1850	1850	0
42	20231019	192900	139579767	1850	1850	1850	1850	0
43	20231019	192800	139579767	1850	1850	1850	1850	0
44	20231019	192700	139579767	1850	1850	1850	1850	0
45	20231019	192600	139579767	1850	1850	1850	1850	0
46	20231019	192500	139579767	1850	1850	1850	1850	0
47	20231019	192400	139579767	1850	1850	1850	1850	0
48	20231019	192300	139579767	1850	1850	1850	1850	0
49	20231019	192200	139579767	1850	1850	1850	1850	0
50	20231019	192100	139579767	1850	1850	1850	1850	0
51	20231019	192000	139579767	1850	1850	1850	1850	0
52	20231019	191900	139579767	1850	1850	1850	1850	0
53	20231019	191800	139579767	1850	1850	1850	1850	0
54	20231019	191700	139579767	1850	1850	1850	1850	0
55	20231019	191600	139579767	1850	1850	1850	1850	0
56	20231019	191500	139579767	1850	1850	1850	1850	0
57	20231019	191400	139579767	1850	1850	1850	1850	0
58	20231019	191300	139579767	1850	1850	1850	1850	0
59	20231019	191200	139579767	1850	1850	1850	1850	0
60	20231019	191100	139579767	1850	1850	1850	1850	0
61	20231019	191000	139579767	1850	1850	1850	1850	0
62	20231019	190900	139579767	1850	1850	1850	1850	2351
63	20231019	190800	139579767	1850	1850	1850	1850	0
64	20231019	190700	139579767	1850	1850	1850	1850	0
65	20231019	190600	139579767	1850	1850	1850	1850	0
66	20231019	190500	139579767	1850	1850	1850	1850	0
67	20231019	190400	139579767	1850	1850	1850	1850	0
68	20231019	190300	139579767	1850	1850	1850	1850	0
69	20231019	190200	139579767	1850	1850	1850	1850	0
70	20231019	190100	139579767	1850	1850	1850	1850	0
71	20231019	190000	139579767	1850	1850	1850	1850	0
72	20231019	185900	139579767	1850	1850	1850	1850	0
73	20231019	185800	139579767	1850	1850	1850	1850	0
74	20231019	185700	139579767	1850	1850	1850	1850	0
75	20231019	185600	139579767	1850	1850	1850	1850	0
76	20231019	185500	139579767	1850	1850	1850	1850	0
77	20231019	185400	139579767	1850	1850	1850	1850	0
78	20231019	185300	139579767	1850	1850	1850	1850	0
79	20231019	185200	139579767	1850	1850	1850	1850	0
80	20231019	185100	139579767	1850	1850	1850	1850	0
81	20231019	185000	139579767	1850	1850	1850	1850	0
82	20231019	184900	139579767	1850	1850	1850	1850	0
83	20231019	184800	139579767	1850	1850	1850	1850	0
84	20231019	184700	139579767	1850	1850	1850	1850	0
85	20231019	184600	139579767	1850	1850	1850	1850	0
86	20231019	184500	139579767	1850	1850	1850	1850	0
87	20231019	184400	139579767	1850	1850	1850	1850	0
88	20231019	184300	139579767	1850	1850	1850	1850	0
89	20231019	184200	139579767	1850	1850	1850	1850	0
90	20231019	184100	139579767	1850	1850	1850	1850	0
91	20231019	184000	139579767	1850	1850	1850	1850	0
92	20231019	183900	139579767	1850	1850	1850	1850	2351
93	20231019	183800	139579767	1850	1850	1850	1850	0
94	20231019	183700	139579767	1850	1850	1850	1850	0
95	20231019	183600	139579767	1850	1850	1850	1850	0
96	20231019	183500	139579767	1850	1850	1850	1850	0
97	20231019	183400	139579767	1850	1850	1850	1850	0
98	20231019	183300	139579767	1850	1850	1850	1850	0
99	20231019	183200	139579767	1850	1850	1850	1850	0
100	20231019	183100	139579767	1850	1850	1850	1850	0
101	20231019	183000	139579767	1850	1850	1850	1850	0
102	20231019	182900	139579767	1850	1850	1850	1850	0
103	20231019	182800	139579767	1850	1850	1850	1850	0
104	20231019	182700	139579767	1850	1850	1850	1850	0
105	20231019	182600	139579767	1850	1850	1850	1850	0
106	20231019	182500	139579767	1850	1850	1850	1850	0
107	20231019	182400	139579767	1850	1850	1850	1850	0
108	20231019	182300	139579767	1850	1850	1850	1850	0
109	20231019	182200	139579767	1850	1850	1850	1850	0
110	20231019	182100	139579767	1850	1850	1850	1850	0
111	20231019	182000	139579767	1850	1850	1850	1850	0
112	20231019	181900	139579767	1850	1850	1850	1850	0
113	20231019	181800	139579767	1850	1850	1850	1850	0
114	20231019	181700	139579767	1850	1850	1850	1850	0
115	20231019	181600	139579767	1850	1850	1850	1850	0
116	20231019	181500	139579767	1850	1850	1850	1850	0
117	20231019	181400	139579767	1850	1850	1850	1850	0
118	20231019	181300	139579767	1850	1850	1850	1850	0
119	20231019	181200	139579767	1850	1850	1850	1850	0
120	20231019	181100	139579767	1850	1850	1850	1850	0
121	20231019	181000	139579767	1850	1850	1850	1850	0
122	20231019	180900	139579767	1850	1850	1850	1850	2351
123	20231019	180800	139579767	1850	1850	1850	1850	0
124	20231019	180700	139579767	1850	1850	1850	1850	0
125	20231019	180600	139579767	1850	1850	1850	1850	0
126	20231019	180500	139579767	1850	1850	1850	1850	0
127	20231019	180400	139579767	1850	1850	1850	1850	0
128	20231019	180300	139579767	1850	1850	1850	1850	0
129	20231019	180200	139579767	1850	1850	1850	1850	0
130	20231019	180100	139579767	1850	1850	1850	1850	0
131	20231019	180000	139579767	1850	1850	1850	1850	0
132	20231019	175900	139579767	1850	1850	1850	1850	0
133	20231019	175800	139579767	1850	1850	1850	1850	0
134	20231019	175700	139579767	1850	1850	1850	1850	0
135	20231019	175600	139579767	1850	1850	1850	1850	0
136	20231019	175500	139579767	1850	1850	1850	1850	0
137	20231019	175400	139579767	1850	1850	1850	1850	0
138	20231019	175300	139579767	1850	1850	1850	1850	0
139	20231019	175200	139579767	1850	1850	1850	1850	0
140	20231019	175100	139579767	1850	1850	1850	1850	0
141	20231019	175000	139579767	1850	1850	1850	1850	0
142	20231019	174900	139579767	1850	1850	1850	1850	0
143	20231019	174800	139579767	1850	1850	1850	1850	0
144	20231019	174700	139579767	1850	1850	1850	1850	0
145	20231019	174600	139579767	1850	1850	1850	1850	0
146	20231019	174500	139579767	1850	1850	1850	1850	0
147	20231019	174400	139579767	1850	1850	1850	1850	0
148	20231019	174300	139579767	1850	1850	1850	1850	0
149	20231019	174200	139579767	1850	1850	1850	1850	0
150	20231019	174100	139579767	1850	1850	1850	1850	0
151	20231019	174000	139579767	1850	1850	1850	1850	0
152	20231019	173900	139579767	1850	1850	1850	1850	2351
153	20231019	173800	139579767	1850	1850	1850	1850	0
154	20231019	173700	139579767	1850	1850	1850	1850	0
155	20231019	173600	139579767	1850	1850	1850	1850	0
156	20231019	173500	139579767	1850	1850	1850	1850	0
157	20231019	173400	139579767	1850	1850	1850	1850	0
158	20231019	173300	139579767	1850	1850	1850	1850	0
159	20231019	173200	139579767	1850	1850	1850	1850	0
160	20231019	173100	139579767	1850	1850	1850	1850	0
161	20231019	173000	139579767	1850	1850	1850	1850	0
162	20231019	172900	139579767	1850	1850	1850	1850	0
163	20231019	172800	139579767	1850	1850	1850	1850	0
164	20231019	172700	139579767	1850	1850	1850	1850	0
165	20231019	172600	139579767	1850	1850	1850	1850	0
166	20231019	172500	139579767	1850	1850	1850	1850	0
167	20231019	172400	139579767	1850	1850	1850	1850	0
168	20231019	172300	139579767	1850	1850	1850	1850	0
169	20231019	172200	139579767	1850	1850	1850	1850	0
170	20231019	172100	139579767	1850	1850	1850	1850	0
171	20231019	172000	139579767	1850	1850	1850	1850	0
172	20231019	171900	139579767	1850	1850	1850	1850	0
173	20231019	171800	139579767	1850	1850	1850	1850	0
174	20231019	171700	139579767	1850	1850	1850	1850	0
175	20231019	171600	139579767	1850	1850	1850	1850	0
176	20231019	171500	139579767	1850	1850	1850	1850	0
177	20231019	171400	139579767	1850	1850	1850	1850	0
178	20231019	171300	139579767	1850	1850	1850	1850	0
179	20231019	171200	139579767	1850	1850	1850	1850	0
180	20231019	171100	139579767	1850	1850	1850	1850	0
181	20231019	171000	139579767	1850	1850	1850	1850	0
182	20231019	170900	139579767	1850	1850	1850	1850	2351
183	20231019	170800	139579767	1850	1850	1850	1850	0
184	20231019	170700	139579767	1850	1850	1850	1850	0
185	20231019	170600	139579767	1850	1850	1850	1850	0
186	20231019	170500	139579767	1850	1850	1850	1850	0
187	20231019	170400	139579767	1850	1850	1850	1850	0
188	20231019	170300	139579767	1850	1850	1850	1850	0
189	20231019	170200	139579767	1850	1850	1850	1850	0
190	20231019	170100	139579767	1850	1850	1850	1850	0
191	20231019	170000	139579767	1850	1850	1850	1850	0
192	20231019	165900	139579767	1850	1850	1850	1850	0
193	20231019	165800	139579767	1850	1850	1850	1850	0
194	20231019	165700	139579767	1850	1850	1850	1850	0
195	20231019	165600	139579767	1850	1850	1850	1850	0
196	20231019	165500	139579767	1850	1850	1850	1850	0
197	20231019	165400	139579767	1850	1850	1850	1850	0
198	20231019	165300	139579767	1850	1850	1850	1850	0
199	20231019	165200	139579767	1850	1850	1850	1850	0
200	20231019	165100	139579767	1850	1850	1850	1850	0
201	20231019	165000	139579767	1850	1850	1850	1850	0
202	20231019	164900	139579767	1850	1850	1850	1850	0
203	20231019	164800	139579767	1850	1850	1850	1850	0
204	20231019	164700	139579767	1850	1850	1850	1850	0
205	20231019	164600	139579767	1850	1850	1850	1850	0
206	20231019	164500	139579767	1850	1850	1850	1850	0
207	20231019	164400	139579767	1850	1850	1850	1850	0
208	20231019	164300	139579767	1850	1850	1850	1850	0
209	20231019	164200	139579767	1850	1850	1850	1850	0
210	20231019	164100	139579767	1850	1850	1850	1850	0
211	20231019	164000	139579767	1850	1850	1850	1850	0
212	20231019	163900	139579767	1850	1850	1850	1850	2351
213	20231019	163800	139579767	1850	1850	1850	1850	0
214	20231019	163700	139579767	1850	1850	1850	1850	0
215	20231019	163600	139579767	1850	1850	1850	1850	0
216	20231019	163500	139579767	1850	1850	1850	1850	0
217	20231019	163400	139579767	1850	1850	1850	1850	0
218	20231019	163300	139579767	1850	1850	1850	1850	0
219	20231019	163200	139579767	1850	1850	1850	1850	0
220	20231019	163100	139579767	1850	1850	1850	1850	0
221	20231019	163000	139579767	1850	1850	1850	1850	0
222	20231019	162900	139579767	1850	1850	1850	1850	0
223	20231019	162800	139579767	1850	1850	1850	1850	0
224	20231019	162700	139579767	1850	1850	1850	1850	0
225	20231019	162600	139579767	1850	1850	1850	1850	0
226	20231019	162500	139579767	1850	1850	1850	1850	0
227	20231019	162400	139579767	1850	1850	1850	1850	0
228	20231019	162300	139579767	1850	1850	1850	1850	0
229	20231019	162200	139579767	1850	1850	1850	1850	0
230	20231019	162100	139579767	1850	1850	1850	1850	0
231	20231019	162000	139579767	1850	1850	1850	1850	0
232	20231019	161900	139579767	1850	1850	1850	1850	0
233	20231019	161800	139579767	1850	1850	1850	1850	0
234	20231019	161700	139579767	1850	1850	1850	1850	0
235	20231019	161600	139579767	1850	1850	1850	1850	0
236	20231019	161500	139579767	1850	1850	1850	1850	0
237	20231019	161400	139579767	1850	1850	1850	1850	0
238	20231019	161300	139579767	1850	1850	1850	1850	0
239	20231019	161200	139579767	1850	1850	1850	1850	0
240	20231019	161100	139579767	1850	1850	1850	1850	0
241	20231019	161000	139579767	1850	1850	1850	1850	0
242	20231019	160900	139579767	1850	1850	1850	1850	2351
243	20231019	160800	139579767	1850	1850	1850	1850	0
244	20231019	160700	139579767	1850	1850	1850	1850	0
245	20231019	160600	139579767	1850	1850	1850	1850	0
246	20231019	160500	139579767	1850	1850	1850	1850	0
247	20231019	160400	139579767	1850	1850	1850	1850	0
248	20231019	160300	139579767	1850	1850	1850	1850	0
249	20231019	160200	139579767	1850	1850	1850	1850	0
250	20231019	160100	139579767	1850	1850	1850	1850	0
251	20231019	160000	139579767	1850	1850	1850	1850	0
252	20231019	155900	139579767	1850	1850	1850	1850	0
253	20231019	155800	139579767	1850	1850	1850	1850	0
254	20231019	155700	139579767	1850	1850	1850	1850	0
255	20231019	155600	139579767	1850	1850	1850	1850	0
256	20231019	155500	139579767	1850	1850	1850	1850	0
257	20231019	155400	139579767	1850	1850	1850	1850	0
258	20231019	155300	139579767	1850	1850	1850	1850	0
259	20231019	155200	139579767	1850	1850	1850	1850	0
260	20231019	155100	139579767	1850	1850	1850	1850	0
261	20231019	155000	139579767	1850	1850	1850	1850	0
262	20231019	154900	139579767	1850	1850	1850	1850	0
263	20231019	154800	139579767	1850	1850	1850	1850	0
264	20231019	154700	139579767	1850	1850	1850	1850	0
265	20231019	154600	139579767	1850	1850	1850	1850	0
266	20231019	154500	139579767	1850	1850	1850	1850	0
267	20231019	154400	139579767	1850	1850	1850	1850	0
268	20231019	154300	139579767	1850	1850	1850	1850	0
269	20231019	154200	139579767	1850	1850	1850	1850	0
270	20231019	154100	139579767	1850	1850	1850	1850	0
271	20231019	154000	139579767	1850	1850	1850	1850	0
272	20231019	153900	139579767	1850	1850	1850	1850	2351
273	20231019	153800	139579767	1850	1850	1850	1850	0
274	20231019	153700	139579767	1850	1850	1850	1850	0
275	20231019	153600	139579767	1850	1850	1850	1850	0
276	20231019	153500	139579767	1850	1850	1850	1850	0
277	20231019	153400	139579767	1850	1850	1850	1850	0
278	20231019	153300	139579767	1850	1850	1850	1850	0
279	20231019	153200	139579767	1850	1850	1850	1850	0
280	20231019	153100	139579767	1850	1850	1850	1850	0
281	20231019	153000	139579767	1850	1850	1850	1850	2351
282	20231019	152900	135230417	1845	1845	1845	1845	0
283	20231019	152800	135230417	1845	1845	1845	1845	0
284	20231019	152700	135230417	1845	1845	1845	1845	0
285	20231019	152600	135230417	1845	1845	1845	1845	0
286	20231019	152500	135230417	1845	1845	1845	1845	0
287	20231019	152400	135230417	1845	1845	1845	1845	0
288	20231019	152300	135230417	1845	1845	1845	1845	0
289	20231019	152200	135230417	1845	1845	1845	1845	0
290	20231019	152100	135230417	1845	1845	1845	1845	0
291	20231019	152000	135230417	1845	1845	1845	1845	0
292	20231019	151900	135230417	1845	1834	1845	1834	125
293	20231019	151800	135000954	1835	1835	1835	1835	0
294	20231019	151700	135000954	1835	1835	1835	1835	0
295	20231019	151600	135000954	1835	1835	1835	1835	4
296	20231019	151500	134993614	1824	1835	1836	1824	315
297	20231019	151400	134418661	1835	1835	1835	1835	0
298	20231019	151300	134418661	1835	1835	1835	1835	1
299	20231019	151200	134416826	1835	1835	1835	1835	0
300	20231019	151100	134416826	1835	1835	1835	1835	0
301	20231019	151000	134416826	1835	1828	1835	1828	6
302	20231019	150900	134405846	1826	1824	1826	1824	91
303	20231019	150800	134239860	1821	1821	1821	1821	0
304	20231019	150700	134239860	1821	1821	1821	1821	1
305	20231019	150600	134238039	1815	1816	1816	1815	4
306	20231019	150500	134230778	1812	1812	1812	1812	0
307	20231019	150400	134230778	1812	1812	1812	1812	0
308	20231019	150300	134230778	1812	1812	1812	1812	0
309	20231019	150200	134230778	1812	1811	1812	1811	352
310	20231019	150100	133593016	1811	1811	1811	1811	59
311	20231019	150000	133486167	1811	1812	1812	1811	1632
312	20231019	145900	130528985	1822	1822	1822	1822	0
313	20231019	145800	130528985	1822	1822	1822	1822	45
314	20231019	145700	130446995	1822	1822	1822	1822	30
315	20231019	145600	130392335	1812	1812	1812	1812	0
316	20231019	145500	130392335	1812	1812	1812	1812	0
317	20231019	145400	130392335	1812	1812	1812	1812	0
318	20231019	145300	130392335	1812	1812	1812	1812	0
319	20231019	145200	130392335	1812	1812	1812	1812	0
320	20231019	145100	130392335	1812	1812	1812	1812	0
321	20231019	145000	130392335	1812	1814	1814	1812	814
322	20231019	144900	128917337	1815	1819	1819	1815	5
323	20231019	144800	128908252	1820	1822	1822	1820	3
324	20231019	144700	128902789	1813	1813	1813	1813	329
325	20231019	144600	128306312	1813	1813	1813	1813	0
326	20231019	144500	128306312	1813	1813	1813	1813	0
327	20231019	144400	128306312	1813	1813	1813	1813	0
328	20231019	144300	128306312	1813	1813	1813	1813	0
329	20231019	144200	128306312	1813	1813	1813	1813	4
330	20231019	144100	128299060	1813	1813	1813	1813	0
331	20231019	144000	128299060	1813	1813	1813	1813	0
332	20231019	143900	128299060	1813	1813	1813	1813	0
333	20231019	143800	128299060	1813	1813	1813	1813	0
334	20231019	143700	128299060	1813	1813	1813	1813	0
335	20231019	143600	128299060	1813	1813	1813	1813	0
336	20231019	143500	128299060	1813	1813	1813	1813	0
337	20231019	143400	128299060	1813	1813	1813	1813	0
338	20231019	143300	128299060	1813	1813	1813	1813	0
339	20231019	143200	128299060	1813	1813	1813	1813	0
340	20231019	143100	128299060	1813	1813	1813	1813	0
341	20231019	143000	128299060	1813	1813	1813	1813	0
342	20231019	142900	128299060	1813	1813	1813	1813	0
343	20231019	142800	128299060	1813	1813	1813	1813	401
344	20231019	142700	127572047	1825	1825	1825	1825	0
345	20231019	142600	127572047	1825	1825	1825	1825	0
346	20231019	142500	127572047	1825	1825	1825	1825	0
347	20231019	142400	127572047	1825	1825	1825	1825	0
348	20231019	142300	127572047	1825	1825	1825	1825	0
349	20231019	142200	127572047	1825	1825	1825	1825	0
350	20231019	142100	127572047	1825	1825	1825	1825	0
351	20231019	142000	127572047	1825	1825	1825	1825	0
352	20231019	141900	127572047	1825	1825	1825	1825	0
353	20231019	141800	127572047	1825	1825	1825	1825	0
354	20231019	141700	127572047	1825	1825	1825	1825	1
355	20231019	141600	127570222	1829	1829	1829	1829	0
356	20231019	141500	127570222	1829	1829	1829	1829	0
357	20231019	141400	127570222	1829	1829	1829	1829	0
358	20231019	141300	127570222	1829	1829	1829	1829	0
359	20231019	141200	127570222	1829	1829	1829	1829	0
360	20231019	141100	127570222	1829	1829	1829	1829	0
361	20231019	141000	127570222	1829	1829	1829	1829	0
362	20231019	140900	127570222	1829	1829	1829	1829	0
363	20231019	140800	127570222	1829	1829	1829	1829	0
364	20231019	140700	127570222	1829	1829	1829	1829	0
365	20231019	140600	127570222	1829	1829	1829	1829	45
366	20231019	140500	127487917	1829	1829	1829	1829	0
367	20231019	140400	127487917	1829	1829	1829	1829	0
368	20231019	140300	127487917	1829	1829	1829	1829	20
369	20231019	140200	127451337	1820	1820	1820	1820	0
370	20231019	140100	127451337	1820	1820	1820	1820	0
371	20231019	140000	127451337	1820	1820	1820	1820	0
372	20231019	135900	127451337	1820	1820	1820	1820	0
373	20231019	135800	127451337	1820	1820	1820	1820	135
374	20231019	135700	127205637	1811	1811	1811	1811	0
375	20231019	135600	127205637	1811	1811	1811	1811	0
376	20231019	135500	127205637	1811	1811	1811	1811	0
377	20231019	135400	127205637	1811	1811	1811	1811	0
378	20231019	135300	127205637	1811	1811	1811	1811	0
379	20231019	135200	127205637	1811	1811	1811	1811	3092
380	20231019	135100	121606025	1811	1811	1811	1811	1066
381	20231019	135000	119675499	1811	1811	1811	1811	1950
382	20231019	134900	116144049	1811	1811	1811	1811	0
383	20231019	134800	116144049	1811	1812	1812	1810	2509
384	20231019	134700	111600173	1832	1832	1832	1832	0
385	20231019	134600	111600173	1832	1820	1832	1812	2551
386	20231019	134500	106966166	1820	1820	1820	1820	0
387	20231019	134400	106966166	1820	1827	1827	1820	2000
388	20231019	134300	103324940	1828	1835	1835	1828	3085
389	20231019	134200	97671838	1835	1836	1836	1835	56
390	20231019	134100	97569027	1835	1835	1835	1835	3
391	20231019	134000	97563522	1835	1836	1836	1835	104
392	20231019	133900	97372581	1836	1836	1836	1836	0
393	20231019	133800	97372581	1836	1836	1836	1836	0
394	20231019	133700	97372581	1836	1836	1836	1836	0
395	20231019	133600	97372581	1836	1836	1836	1836	1
396	20231019	133500	97370745	1835	1835	1835	1835	0
397	20231019	133400	97370745	1835	1835	1835	1835	0
398	20231019	133300	97370745	1835	1835	1835	1835	0
399	20231019	133200	97370745	1835	1835	1835	1835	0
400	20231019	133100	97370745	1835	1835	1835	1835	0
401	20231019	133000	97370745	1835	1835	1835	1835	0
402	20231019	132900	97370745	1835	1835	1835	1835	0
403	20231019	132800	97370745	1835	1835	1835	1835	0
404	20231019	132700	97370745	1835	1835	1835	1835	0
405	20231019	132600	97370745	1835	1835	1835	1835	0
406	20231019	132500	97370745	1835	1835	1835	1835	0
407	20231019	132400	97370745	1835	1835	1835	1835	0
408	20231019	132300	97370745	1835	1835	1835	1835	0
409	20231019	132200	97370745	1835	1835	1835	1835	0
410	20231019	132100	97370745	1835	1835	1835	1835	0
411	20231019	132000	97370745	1835	1835	1835	1835	0
412	20231019	131900	97370745	1835	1835	1835	1835	0
413	20231019	131800	97370745	1835	1835	1835	1835	0
414	20231019	131700	97370745	1835	1835	1835	1835	0
415	20231019	131600	97370745	1835	1835	1835	1835	0
416	20231019	131500	97370745	1835	1835	1835	1835	0
417	20231019	131400	97370745	1835	1835	1835	1835	0
418	20231019	131300	97370745	1835	1835	1835	1835	0
419	20231019	131200	97370745	1835	1835	1835	1835	0
420	20231019	131100	97370745	1835	1835	1835	1835	1015
421	20231019	131000	95508220	1845	1845	1845	1845	0
422	20231019	130900	95508220	1845	1845	1845	1845	0
423	20231019	130800	95508220	1845	1845	1845	1845	0
424	20231019	130700	95508220	1845	1845	1845	1845	0
425	20231019	130600	95508220	1845	1845	1845	1845	0
426	20231019	130500	95508220	1845	1845	1845	1845	0
427	20231019	130400	95508220	1845	1845	1845	1845	0
428	20231019	130300	95508220	1845	1845	1845	1845	0
429	20231019	130200	95508220	1845	1845	1845	1845	1
430	20231019	130100	95506375	1845	1845	1845	1845	0
431	20231019	130000	95506375	1845	1845	1845	1845	0
432	20231019	125900	95506375	1845	1845	1845	1845	0
433	20231019	125800	95506375	1845	1845	1845	1845	0
434	20231019	125700	95506375	1845	1845	1845	1845	0
435	20231019	125600	95506375	1845	1841	1845	1841	1084
436	20231019	125500	93507771	1845	1845	1845	1845	0
437	20231019	125400	93507771	1845	1845	1845	1845	0
438	20231019	125300	93507771	1845	1845	1845	1845	0
439	20231019	125200	93507771	1845	1845	1845	1845	0
440	20231019	125100	93507771	1845	1845	1845	1845	0
441	20231019	125000	93507771	1845	1845	1845	1845	0
442	20231019	124900	93507771	1845	1845	1845	1845	0
443	20231019	124800	93507771	1845	1845	1845	1845	0
444	20231019	124700	93507771	1845	1845	1845	1845	0
445	20231019	124600	93507771	1845	1845	1845	1845	0
446	20231019	124500	93507771	1845	1845	1845	1845	0
447	20231019	124400	93507771	1845	1834	1846	1834	547
448	20231019	124300	92500086	1831	1831	1831	1830	270
449	20231019	124200	92005725	1830	1830	1830	1830	1
450	20231019	124100	92003895	1830	1830	1830	1830	1
451	20231019	124000	92002065	1831	1831	1831	1831	29
452	20231019	123900	91948966	1830	1830	1830	1830	0
453	20231019	123800	91948966	1830	1830	1830	1830	22
454	20231019	123700	91908706	1830	1830	1830	1830	0
455	20231019	123600	91908706	1830	1831	1831	1830	622
456	20231019	123500	90769846	1831	1831	1831	1831	0
457	20231019	123400	90769846	1831	1831	1831	1831	0
458	20231019	123300	90769846	1831	1831	1831	1831	109
459	20231019	123200	90570267	1831	1831	1831	1831	0
460	20231019	123100	90570267	1831	1831	1831	1831	1
461	20231019	123000	90568436	1833	1833	1833	1833	0
462	20231019	122900	90568436	1833	1833	1833	1833	0
463	20231019	122800	90568436	1833	1833	1833	1833	0
464	20231019	122700	90568436	1833	1833	1833	1833	0
465	20231019	122600	90568436	1833	1833	1833	1833	0
466	20231019	122500	90568436	1833	1833	1833	1833	1
467	20231019	122400	90566603	1835	1835	1835	1835	1
468	20231019	122300	90564768	1836	1845	1845	1836	1851
469	20231019	122200	87159213	1845	1845	1845	1845	0
470	20231019	122100	87159213	1845	1845	1845	1845	0
471	20231019	122000	87159213	1845	1845	1845	1845	1
472	20231019	121900	87157368	1841	1841	1841	1841	0
473	20231019	121800	87157368	1841	1841	1841	1841	307
474	20231019	121700	86592181	1842	1845	1845	1842	3122
475	20231019	121600	80834550	1846	1846	1846	1846	172
476	20231019	121500	80517038	1846	1846	1846	1846	256
477	20231019	121400	80044462	1846	1846	1846	1846	1523
478	20231019	121300	77233004	1846	1846	1846	1846	22
479	20231019	121200	77192392	1846	1846	1846	1846	21
480	20231019	121100	77153626	1846	1847	1847	1846	580
481	20231019	121000	76082368	1847	1847	1847	1847	0
482	20231019	120900	76082368	1847	1847	1847	1847	0
483	20231019	120800	76082368	1847	1847	1847	1847	0
484	20231019	120700	76082368	1847	1847	1847	1847	14
485	20231019	120600	76056510	1847	1847	1847	1847	27
486	20231019	120500	76006641	1847	1847	1847	1847	370
487	20231019	120400	75323251	1847	1847	1847	1847	0
488	20231019	120300	75323251	1847	1847	1847	1847	0
489	20231019	120200	75323251	1847	1847	1847	1847	0
490	20231019	120100	75323251	1847	1847	1847	1847	0
491	20231019	120000	75323251	1847	1847	1847	1847	0
492	20231019	115900	75323251	1847	1847	1847	1847	0
493	20231019	115800	75323251	1847	1847	1847	1847	0
494	20231019	115700	75323251	1847	1847	1847	1847	0
495	20231019	115600	75323251	1847	1847	1847	1847	0
496	20231019	115500	75323251	1847	1847	1847	1847	0
497	20231019	115400	75323251	1847	1847	1847	1847	0
498	20231019	115300	75323251	1847	1847	1847	1847	0
499	20231019	115200	75323251	1847	1847	1847	1847	320
500	20231019	115100	74732211	1847	1847	1847	1847	0
501	20231019	115000	74732211	1847	1847	1847	1847	0
502	20231019	114900	74732211	1847	1847	1847	1847	0
503	20231019	114800	74732211	1847	1847	1847	1847	0
504	20231019	114700	74732211	1847	1849	1849	1847	2850
505	20231019	114600	69465273	1849	1849	1849	1849	0
506	20231019	114500	69465273	1849	1849	1849	1849	0
507	20231019	114400	69465273	1849	1849	1849	1849	2
508	20231019	114300	69461575	1850	1850	1850	1850	0
509	20231019	114200	69461575	1850	1850	1850	1850	0
510	20231019	114100	69461575	1850	1850	1850	1850	1678
511	20231019	114000	66357275	1855	1855	1855	1855	0
512	20231019	113900	66357275	1855	1855	1855	1855	0
513	20231019	113800	66357275	1855	1855	1855	1855	0
514	20231019	113700	66357275	1855	1855	1855	1855	0
515	20231019	113600	66357275	1855	1855	1855	1855	0
516	20231019	113500	66357275	1855	1855	1855	1855	0
517	20231019	113400	66357275	1855	1855	1855	1855	0
518	20231019	113300	66357275	1855	1855	1855	1855	0
519	20231019	113200	66357275	1855	1855	1855	1855	0
520	20231019	113100	66357275	1855	1855	1855	1855	0
521	20231019	113000	66357275	1855	1855	1855	1855	0
522	20231019	112900	66357275	1855	1855	1855	1855	0
523	20231019	112800	66357275	1855	1855	1855	1855	0
524	20231019	112700	66357275	1855	1855	1855	1855	0
525	20231019	112600	66357275	1855	1855	1855	1855	0
526	20231019	112500	66357275	1855	1855	1855	1855	0
527	20231019	112400	66357275	1855	1855	1855	1855	0
528	20231019	112300	66357275	1855	1855	1855	1855	0
529	20231019	112200	66357275	1855	1855	1855	1855	0
530	20231019	112100	66357275	1855	1855	1855	1855	10
531	20231019	112000	66338725	1854	1854	1854	1854	30
532	20231019	111900	66283105	1855	1855	1855	1855	5
533	20231019	111800	66273830	1850	1850	1850	1850	259
534	20231019	111700	65794680	1856	1856	1856	1856	0
535	20231019	111600	65794680	1856	1856	1856	1856	0
536	20231019	111500	65794680	1856	1856	1856	1856	100
537	20231019	111400	65609080	1856	1856	1856	1856	0
538	20231019	111300	65609080	1856	1856	1856	1856	0
539	20231019	111200	65609080	1856	1856	1856	1856	0
540	20231019	111100	65609080	1856	1856	1856	1856	1
541	20231019	111000	65607224	1850	1850	1850	1850	2204
542	20231019	110900	61529824	1851	1851	1851	1851	0
543	20231019	110800	61529824	1851	1851	1851	1851	2165
544	20231019	110700	57522409	1851	1851	1851	1851	0
545	20231019	110600	57522409	1851	1851	1851	1851	13
546	20231019	110500	57498346	1856	1856	1856	1856	0
547	20231019	110400	57498346	1856	1856	1856	1856	0
548	20231019	110300	57498346	1856	1856	1856	1856	0
549	20231019	110200	57498346	1856	1856	1856	1856	0
550	20231019	110100	57498346	1856	1856	1856	1856	0
551	20231019	110000	57498346	1856	1856	1856	1856	4
552	20231019	105900	57490922	1856	1856	1856	1856	0
553	20231019	105800	57490922	1856	1856	1856	1856	0
554	20231019	105700	57490922	1856	1856	1856	1856	0
555	20231019	105600	57490922	1856	1856	1856	1856	12
556	20231019	105500	57468650	1856	1856	1856	1856	0
557	20231019	105400	57468650	1856	1856	1856	1856	1
558	20231019	105300	57466794	1850	1850	1850	1850	0
559	20231019	105200	57466794	1850	1850	1850	1850	0
560	20231019	105100	57466794	1850	1850	1850	1850	0
561	20231019	105000	57466794	1850	1850	1850	1850	0
562	20231019	104900	57466794	1850	1851	1851	1850	300
563	20231019	104800	56911564	1870	1849	1870	1849	712
564	20231019	104700	55584893	1849	1850	1850	1849	992
565	20231019	104600	53749708	1850	1850	1850	1850	0
566	20231019	104500	53749708	1850	1850	1850	1850	999
567	20231019	104400	51901558	1849	1849	1849	1849	0
568	20231019	104300	51901558	1849	1849	1849	1849	0
569	20231019	104200	51901558	1849	1849	1849	1849	0
570	20231019	104100	51901558	1849	1849	1849	1849	2
571	20231019	104000	51897860	1849	1849	1849	1849	2
572	20231019	103900	51894162	1849	1850	1850	1849	60
573	20231019	103800	51783164	1850	1850	1850	1850	2
574	20231019	103700	51779464	1850	1850	1850	1850	7
575	20231019	103600	51766514	1852	1850	1852	1850	55
576	20231019	103500	51664670	1850	1852	1852	1850	139
577	20231019	103400	51407448	1852	1852	1852	1852	6
578	20231019	103300	51396336	1849	1849	1849	1849	0
579	20231019	103200	51396336	1849	1849	1849	1849	0
580	20231019	103100	51396336	1849	1849	1849	1849	0
581	20231019	103000	51396336	1849	1849	1849	1849	0
582	20231019	102900	51396336	1849	1849	1849	1849	0
583	20231019	102800	51396336	1849	1849	1849	1849	0
584	20231019	102700	51396336	1849	1849	1849	1849	0
585	20231019	102600	51396336	1849	1849	1849	1849	0
586	20231019	102500	51396336	1849	1849	1849	1849	0
587	20231019	102400	51396336	1849	1849	1849	1849	0
588	20231019	102300	51396336	1849	1849	1849	1849	0
589	20231019	102200	51396336	1849	1849	1849	1849	0
590	20231019	102100	51396336	1849	1849	1849	1849	0
591	20231019	102000	51396336	1849	1849	1849	1849	0
592	20231019	101900	51396336	1849	1849	1849	1849	0
593	20231019	101800	51396336	1849	1849	1849	1849	0
594	20231019	101700	51396336	1849	1849	1849	1849	0
595	20231019	101600	51396336	1849	1849	1849	1849	0
596	20231019	101500	51396336	1849	1849	1849	1849	0
597	20231019	101400	51396336	1849	1849	1849	1849	0
598	20231019	101300	51396336	1849	1849	1849	1849	0
599	20231019	101200	51396336	1849	1849	1849	1849	10
600	20231019	101100	51377846	1857	1857	1857	1857	53
601	20231019	101000	51279425	1847	1847	1847	1847	0
602	20231019	100900	51279425	1847	1847	1847	1847	0
603	20231019	100800	51279425	1847	1847	1847	1847	0
604	20231019	100700	51279425	1847	1847	1847	1847	104
605	20231019	100600	51087337	1847	1847	1847	1847	0
606	20231019	100500	51087337	1847	1847	1847	1847	11
607	20231019	100400	51067020	1857	1859	1859	1857	3674
608	20231019	100300	44243184	1859	1859	1859	1859	3
609	20231019	100200	44237607	1859	1859	1859	1859	60
610	20231019	100100	44126067	1859	1859	1859	1859	45
611	20231019	100000	44042412	1858	1858	1858	1858	6
612	20231019	095900	44031264	1858	1858	1858	1858	5
613	20231019	095800	44021974	1857	1856	1857	1856	154
614	20231019	095700	43736107	1857	1857	1857	1857	0
615	20231019	095600	43736107	1857	1857	1857	1857	0
616	20231019	095500	43736107	1857	1857	1857	1857	0
617	20231019	095400	43736107	1857	1852	1857	1852	5
618	20231019	095300	43726836	1847	1847	1847	1847	0
619	20231019	095200	43726836	1847	1847	1847	1847	0
620	20231019	095100	43726836	1847	1847	1847	1847	0
621	20231019	095000	43726836	1847	1847	1847	1847	5
622	20231019	094900	43717601	1851	1851	1851	1851	0
623	20231019	094800	43717601	1851	1851	1851	1851	0
624	20231019	094700	43717601	1851	1851	1851	1851	0
625	20231019	094600	43717601	1851	1851	1851	1851	0
626	20231019	094500	43717601	1851	1851	1851	1851	0
627	20231019	094400	43717601	1851	1851	1851	1851	0
628	20231019	094300	43717601	1851	1851	1851	1851	0
629	20231019	094200	43717601	1851	1851	1851	1851	28
630	20231019	094100	43665773	1851	1851	1851	1851	0
631	20231019	094000	43665773	1851	1851	1851	1851	0
632	20231019	093900	43665773	1851	1851	1851	1851	5
633	20231019	093800	43656518	1847	1852	1852	1847	48
634	20231019	093700	43567842	1855	1853	1855	1853	44
635	20231019	093600	43486248	1846	1846	1846	1846	0
636	20231019	093500	43486248	1846	1847	1847	1846	300
637	20231019	093400	42932182	1853	1853	1853	1853	0
638	20231019	093300	42932182	1853	1853	1853	1853	0
639	20231019	093200	42932182	1853	1853	1853	1853	100
640	20231019	093100	42746882	1851	1851	1851	1851	39
641	20231019	093000	42674693	1846	1846	1846	1846	0
642	20231019	092900	42674693	1846	1846	1846	1846	0
643	20231019	092800	42674693	1846	1846	1846	1846	2
644	20231019	092700	42671001	1846	1846	1851	1846	669
645	20231019	092600	41435315	1846	1846	1846	1846	11
646	20231019	092500	41415009	1846	1846	1846	1846	1
647	20231019	092400	41413163	1846	1846	1846	1846	55
648	20231019	092300	41311633	1844	1844	1844	1844	1066
649	20231019	092200	39345929	1842	1842	1842	1842	0
650	20231019	092100	39345929	1842	1842	1842	1842	0
651	20231019	092000	39345929	1842	1842	1842	1842	0
652	20231019	091900	39345929	1842	1842	1842	1842	0
653	20231019	091800	39345929	1842	1841	1842	1841	497
654	20231019	091700	38430758	1841	1846	1846	1841	330
655	20231019	091600	37821678	1847	1845	1847	1845	450
656	20231019	091500	36991128	1848	1855	1855	1842	4126
657	20231019	091400	29350919	1860	1860	1860	1860	0
658	20231019	091300	29350919	1860	1860	1860	1860	0
659	20231019	091200	29350919	1860	1860	1860	1860	10
660	20231019	091100	29332319	1860	1858	1860	1858	145
661	20231019	091000	29062711	1856	1856	1856	1856	103
662	20231019	090900	28871543	1855	1855	1855	1855	0
663	20231019	090800	28871543	1855	1855	1855	1855	594
664	20231019	090700	27769673	1854	1854	1854	1854	0
665	20231019	090600	27769673	1854	1867	1867	1854	2576
666	20231019	090500	22964149	1872	1872	1872	1872	1
667	20231019	090400	22962277	1867	1869	1869	1867	998
668	20231019	090300	21099009	1865	1865	1865	1865	0
669	20231019	090200	21099009	1865	1865	1865	1865	0
670	20231019	090100	21099009	1865	1894	1894	1865	684
671	20231019	090000	19810314	1894	1895	1895	1894	10454