KissMeData/048830/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191800	29412868	1702	1702	1702	1702	1544
3	20231019	191700	29412868	1702	1702	1702	1702	0
4	20231019	191600	29412868	1702	1702	1702	1702	0
5	20231019	191500	29412868	1702	1702	1702	1702	0
6	20231019	191400	29412868	1702	1702	1702	1702	0
7	20231019	191300	29412868	1702	1702	1702	1702	0
8	20231019	191200	29412868	1702	1702	1702	1702	0
9	20231019	191100	29412868	1702	1702	1702	1702	0
10	20231019	191000	29412868	1702	1702	1702	1702	0
11	20231019	190900	29412868	1702	1702	1702	1702	0
12	20231019	190800	29412868	1702	1702	1702	1702	0
13	20231019	190700	29412868	1702	1702	1702	1702	0
14	20231019	190600	29412868	1702	1702	1702	1702	0
15	20231019	190500	29412868	1702	1702	1702	1702	0
16	20231019	190400	29412868	1702	1702	1702	1702	0
17	20231019	190300	29412868	1702	1702	1702	1702	0
18	20231019	190200	29412868	1702	1702	1702	1702	0
19	20231019	190100	29412868	1702	1702	1702	1702	0
20	20231019	190000	29412868	1702	1702	1702	1702	0
21	20231019	185900	29412868	1702	1702	1702	1702	0
22	20231019	185800	29412868	1702	1702	1702	1702	0
23	20231019	185700	29412868	1702	1702	1702	1702	0
24	20231019	185600	29412868	1702	1702	1702	1702	0
25	20231019	185500	29412868	1702	1702	1702	1702	0
26	20231019	185400	29412868	1702	1702	1702	1702	0
27	20231019	185300	29412868	1702	1702	1702	1702	0
28	20231019	185200	29412868	1702	1702	1702	1702	0
29	20231019	185100	29412868	1702	1702	1702	1702	0
30	20231019	185000	29412868	1702	1702	1702	1702	0
31	20231019	184900	29412868	1702	1702	1702	1702	0
32	20231019	184800	29412868	1702	1702	1702	1702	1544
33	20231019	184700	29412868	1702	1702	1702	1702	0
34	20231019	184600	29412868	1702	1702	1702	1702	0
35	20231019	184500	29412868	1702	1702	1702	1702	0
36	20231019	184400	29412868	1702	1702	1702	1702	0
37	20231019	184300	29412868	1702	1702	1702	1702	0
38	20231019	184200	29412868	1702	1702	1702	1702	0
39	20231019	184100	29412868	1702	1702	1702	1702	0
40	20231019	184000	29412868	1702	1702	1702	1702	0
41	20231019	183900	29412868	1702	1702	1702	1702	0
42	20231019	183800	29412868	1702	1702	1702	1702	0
43	20231019	183700	29412868	1702	1702	1702	1702	0
44	20231019	183600	29412868	1702	1702	1702	1702	0
45	20231019	183500	29412868	1702	1702	1702	1702	0
46	20231019	183400	29412868	1702	1702	1702	1702	0
47	20231019	183300	29412868	1702	1702	1702	1702	0
48	20231019	183200	29412868	1702	1702	1702	1702	0
49	20231019	183100	29412868	1702	1702	1702	1702	0
50	20231019	183000	29412868	1702	1702	1702	1702	0
51	20231019	182900	29412868	1702	1702	1702	1702	0
52	20231019	182800	29412868	1702	1702	1702	1702	0
53	20231019	182700	29412868	1702	1702	1702	1702	0
54	20231019	182600	29412868	1702	1702	1702	1702	0
55	20231019	182500	29412868	1702	1702	1702	1702	0
56	20231019	182400	29412868	1702	1702	1702	1702	0
57	20231019	182300	29412868	1702	1702	1702	1702	0
58	20231019	182200	29412868	1702	1702	1702	1702	0
59	20231019	182100	29412868	1702	1702	1702	1702	0
60	20231019	182000	29412868	1702	1702	1702	1702	0
61	20231019	181900	29412868	1702	1702	1702	1702	0
62	20231019	181800	29412868	1702	1702	1702	1702	1544
63	20231019	181700	29412868	1702	1702	1702	1702	0
64	20231019	181600	29412868	1702	1702	1702	1702	0
65	20231019	181500	29412868	1702	1702	1702	1702	0
66	20231019	181400	29412868	1702	1702	1702	1702	0
67	20231019	181300	29412868	1702	1702	1702	1702	0
68	20231019	181200	29412868	1702	1702	1702	1702	0
69	20231019	181100	29412868	1702	1702	1702	1702	0
70	20231019	181000	29412868	1702	1702	1702	1702	0
71	20231019	180900	29412868	1702	1702	1702	1702	0
72	20231019	180800	29412868	1702	1702	1702	1702	0
73	20231019	180700	29412868	1702	1702	1702	1702	0
74	20231019	180600	29412868	1702	1702	1702	1702	0
75	20231019	180500	29412868	1702	1702	1702	1702	0
76	20231019	180400	29412868	1702	1702	1702	1702	0
77	20231019	180300	29412868	1702	1702	1702	1702	0
78	20231019	180200	29412868	1702	1702	1702	1702	0
79	20231019	180100	29412868	1702	1702	1702	1702	0
80	20231019	180000	29412868	1702	1702	1702	1702	0
81	20231019	175900	29412868	1702	1702	1702	1702	0
82	20231019	175800	29412868	1702	1702	1702	1702	0
83	20231019	175700	29412868	1702	1702	1702	1702	0
84	20231019	175600	29412868	1702	1702	1702	1702	0
85	20231019	175500	29412868	1702	1702	1702	1702	0
86	20231019	175400	29412868	1702	1702	1702	1702	0
87	20231019	175300	29412868	1702	1702	1702	1702	0
88	20231019	175200	29412868	1702	1702	1702	1702	0
89	20231019	175100	29412868	1702	1702	1702	1702	0
90	20231019	175000	29412868	1702	1702	1702	1702	0
91	20231019	174900	29412868	1702	1702	1702	1702	0
92	20231019	174800	29412868	1702	1702	1702	1702	1544
93	20231019	174700	29412868	1702	1702	1702	1702	0
94	20231019	174600	29412868	1702	1702	1702	1702	0
95	20231019	174500	29412868	1702	1702	1702	1702	0
96	20231019	174400	29412868	1702	1702	1702	1702	0
97	20231019	174300	29412868	1702	1702	1702	1702	0
98	20231019	174200	29412868	1702	1702	1702	1702	0
99	20231019	174100	29412868	1702	1702	1702	1702	0
100	20231019	174000	29412868	1702	1702	1702	1702	0
101	20231019	173900	29412868	1702	1702	1702	1702	0
102	20231019	173800	29412868	1702	1702	1702	1702	0
103	20231019	173700	29412868	1702	1702	1702	1702	0
104	20231019	173600	29412868	1702	1702	1702	1702	0
105	20231019	173500	29412868	1702	1702	1702	1702	0
106	20231019	173400	29412868	1702	1702	1702	1702	0
107	20231019	173300	29412868	1702	1702	1702	1702	0
108	20231019	173200	29412868	1702	1702	1702	1702	0
109	20231019	173100	29412868	1702	1702	1702	1702	0
110	20231019	173000	29412868	1702	1702	1702	1702	0
111	20231019	172900	29412868	1702	1702	1702	1702	0
112	20231019	172800	29412868	1702	1702	1702	1702	0
113	20231019	172700	29412868	1702	1702	1702	1702	0
114	20231019	172600	29412868	1702	1702	1702	1702	0
115	20231019	172500	29412868	1702	1702	1702	1702	0
116	20231019	172400	29412868	1702	1702	1702	1702	0
117	20231019	172300	29412868	1702	1702	1702	1702	0
118	20231019	172200	29412868	1702	1702	1702	1702	0
119	20231019	172100	29412868	1702	1702	1702	1702	0
120	20231019	172000	29412868	1702	1702	1702	1702	0
121	20231019	171900	29412868	1702	1702	1702	1702	0
122	20231019	171800	29412868	1702	1702	1702	1702	1544
123	20231019	171700	29412868	1702	1702	1702	1702	0
124	20231019	171600	29412868	1702	1702	1702	1702	0
125	20231019	171500	29412868	1702	1702	1702	1702	0
126	20231019	171400	29412868	1702	1702	1702	1702	0
127	20231019	171300	29412868	1702	1702	1702	1702	0
128	20231019	171200	29412868	1702	1702	1702	1702	0
129	20231019	171100	29412868	1702	1702	1702	1702	0
130	20231019	171000	29412868	1702	1702	1702	1702	0
131	20231019	170900	29412868	1702	1702	1702	1702	0
132	20231019	170800	29412868	1702	1702	1702	1702	0
133	20231019	170700	29412868	1702	1702	1702	1702	0
134	20231019	170600	29412868	1702	1702	1702	1702	0
135	20231019	170500	29412868	1702	1702	1702	1702	0
136	20231019	170400	29412868	1702	1702	1702	1702	0
137	20231019	170300	29412868	1702	1702	1702	1702	0
138	20231019	170200	29412868	1702	1702	1702	1702	0
139	20231019	170100	29412868	1702	1702	1702	1702	0
140	20231019	170000	29412868	1702	1702	1702	1702	0
141	20231019	165900	29412868	1702	1702	1702	1702	0
142	20231019	165800	29412868	1702	1702	1702	1702	0
143	20231019	165700	29412868	1702	1702	1702	1702	0
144	20231019	165600	29412868	1702	1702	1702	1702	0
145	20231019	165500	29412868	1702	1702	1702	1702	0
146	20231019	165400	29412868	1702	1702	1702	1702	0
147	20231019	165300	29412868	1702	1702	1702	1702	0
148	20231019	165200	29412868	1702	1702	1702	1702	0
149	20231019	165100	29412868	1702	1702	1702	1702	0
150	20231019	165000	29412868	1702	1702	1702	1702	0
151	20231019	164900	29412868	1702	1702	1702	1702	0
152	20231019	164800	29412868	1702	1702	1702	1702	1544
153	20231019	164700	29412868	1702	1702	1702	1702	0
154	20231019	164600	29412868	1702	1702	1702	1702	0
155	20231019	164500	29412868	1702	1702	1702	1702	0
156	20231019	164400	29412868	1702	1702	1702	1702	0
157	20231019	164300	29412868	1702	1702	1702	1702	0
158	20231019	164200	29412868	1702	1702	1702	1702	0
159	20231019	164100	29412868	1702	1702	1702	1702	0
160	20231019	164000	29412868	1702	1702	1702	1702	0
161	20231019	163900	29412868	1702	1702	1702	1702	0
162	20231019	163800	29412868	1702	1702	1702	1702	0
163	20231019	163700	29412868	1702	1702	1702	1702	0
164	20231019	163600	29412868	1702	1702	1702	1702	0
165	20231019	163500	29412868	1702	1702	1702	1702	0
166	20231019	163400	29412868	1702	1702	1702	1702	0
167	20231019	163300	29412868	1702	1702	1702	1702	0
168	20231019	163200	29412868	1702	1702	1702	1702	0
169	20231019	163100	29412868	1702	1702	1702	1702	0
170	20231019	163000	29412868	1702	1702	1702	1702	0
171	20231019	162900	29412868	1702	1702	1702	1702	0
172	20231019	162800	29412868	1702	1702	1702	1702	0
173	20231019	162700	29412868	1702	1702	1702	1702	0
174	20231019	162600	29412868	1702	1702	1702	1702	0
175	20231019	162500	29412868	1702	1702	1702	1702	0
176	20231019	162400	29412868	1702	1702	1702	1702	0
177	20231019	162300	29412868	1702	1702	1702	1702	0
178	20231019	162200	29412868	1702	1702	1702	1702	0
179	20231019	162100	29412868	1702	1702	1702	1702	0
180	20231019	162000	29412868	1702	1702	1702	1702	0
181	20231019	161900	29412868	1702	1702	1702	1702	0
182	20231019	161800	29412868	1702	1702	1702	1702	1544
183	20231019	161700	29412868	1702	1702	1702	1702	0
184	20231019	161600	29412868	1702	1702	1702	1702	0
185	20231019	161500	29412868	1702	1702	1702	1702	0
186	20231019	161400	29412868	1702	1702	1702	1702	0
187	20231019	161300	29412868	1702	1702	1702	1702	0
188	20231019	161200	29412868	1702	1702	1702	1702	0
189	20231019	161100	29412868	1702	1702	1702	1702	0
190	20231019	161000	29412868	1702	1702	1702	1702	0
191	20231019	160900	29412868	1702	1702	1702	1702	0
192	20231019	160800	29412868	1702	1702	1702	1702	0
193	20231019	160700	29412868	1702	1702	1702	1702	0
194	20231019	160600	29412868	1702	1702	1702	1702	0
195	20231019	160500	29412868	1702	1702	1702	1702	0
196	20231019	160400	29412868	1702	1702	1702	1702	0
197	20231019	160300	29412868	1702	1702	1702	1702	0
198	20231019	160200	29412868	1702	1702	1702	1702	0
199	20231019	160100	29412868	1702	1702	1702	1702	0
200	20231019	160000	29412868	1702	1702	1702	1702	0
201	20231019	155900	29412868	1702	1702	1702	1702	0
202	20231019	155800	29412868	1702	1702	1702	1702	0
203	20231019	155700	29412868	1702	1702	1702	1702	0
204	20231019	155600	29412868	1702	1702	1702	1702	0
205	20231019	155500	29412868	1702	1702	1702	1702	0
206	20231019	155400	29412868	1702	1702	1702	1702	0
207	20231019	155300	29412868	1702	1702	1702	1702	0
208	20231019	155200	29412868	1702	1702	1702	1702	0
209	20231019	155100	29412868	1702	1702	1702	1702	0
210	20231019	155000	29412868	1702	1702	1702	1702	0
211	20231019	154900	29412868	1702	1702	1702	1702	0
212	20231019	154800	29412868	1702	1702	1702	1702	1544
213	20231019	154700	29412868	1702	1702	1702	1702	0
214	20231019	154600	29412868	1702	1702	1702	1702	0
215	20231019	154500	29412868	1702	1702	1702	1702	0
216	20231019	154400	29412868	1702	1702	1702	1702	0
217	20231019	154300	29412868	1702	1702	1702	1702	0
218	20231019	154200	29412868	1702	1702	1702	1702	0
219	20231019	154100	29412868	1702	1702	1702	1702	0
220	20231019	154000	29412868	1702	1702	1702	1702	0
221	20231019	153900	29412868	1702	1702	1702	1702	0
222	20231019	153800	29412868	1702	1702	1702	1702	0
223	20231019	153700	29412868	1702	1702	1702	1702	0
224	20231019	153600	29412868	1702	1702	1702	1702	0
225	20231019	153500	29412868	1702	1702	1702	1702	0
226	20231019	153400	29412868	1702	1702	1702	1702	0
227	20231019	153300	29412868	1702	1702	1702	1702	0
228	20231019	153200	29412868	1702	1702	1702	1702	0
229	20231019	153100	29412868	1702	1702	1702	1702	0
230	20231019	153000	29412868	1702	1702	1702	1702	1544
231	20231019	152900	26784980	1713	1713	1713	1713	0
232	20231019	152800	26784980	1713	1713	1713	1713	0
233	20231019	152700	26784980	1713	1713	1713	1713	0
234	20231019	152600	26784980	1713	1713	1713	1713	0
235	20231019	152500	26784980	1713	1713	1713	1713	0
236	20231019	152400	26784980	1713	1713	1713	1713	0
237	20231019	152300	26784980	1713	1713	1713	1713	0
238	20231019	152200	26784980	1713	1713	1713	1713	0
239	20231019	152100	26784980	1713	1713	1713	1713	0
240	20231019	152000	26784980	1713	1713	1713	1713	0
241	20231019	151900	26784980	1713	1713	1713	1713	37
242	20231019	151800	26721599	1713	1713	1713	1713	1
243	20231019	151700	26719886	1710	1710	1710	1710	0
244	20231019	151600	26719886	1710	1710	1710	1710	0
245	20231019	151500	26719886	1710	1710	1710	1710	0
246	20231019	151400	26719886	1710	1710	1710	1710	69
247	20231019	151300	26601896	1713	1713	1713	1713	1
248	20231019	151200	26600183	1711	1711	1711	1711	100
249	20231019	151100	26429083	1713	1713	1713	1713	0
250	20231019	151000	26429083	1713	1713	1713	1713	0
251	20231019	150900	26429083	1713	1713	1713	1713	0
252	20231019	150800	26429083	1713	1713	1713	1713	23
253	20231019	150700	26389684	1713	1713	1713	1713	0
254	20231019	150600	26389684	1713	1713	1713	1713	18
255	20231019	150500	26358850	1713	1713	1713	1713	0
256	20231019	150400	26358850	1713	1713	1713	1713	0
257	20231019	150300	26358850	1713	1713	1713	1713	0
258	20231019	150200	26358850	1713	1713	1713	1713	0
259	20231019	150100	26358850	1713	1713	1713	1713	0
260	20231019	150000	26358850	1713	1713	1713	1713	0
261	20231019	145900	26358850	1713	1713	1713	1713	83
262	20231019	145800	26216671	1713	1713	1713	1713	48
263	20231019	145700	26134447	1713	1713	1713	1713	0
264	20231019	145600	26134447	1713	1713	1713	1713	0
265	20231019	145500	26134447	1713	1713	1713	1713	100
266	20231019	145400	25963147	1713	1713	1713	1713	100
267	20231019	145300	25791847	1713	1713	1713	1713	0
268	20231019	145200	25791847	1713	1713	1713	1713	0
269	20231019	145100	25791847	1713	1713	1713	1713	0
270	20231019	145000	25791847	1713	1713	1713	1713	12
271	20231019	144900	25771291	1713	1709	1713	1709	61
272	20231019	144800	25666878	1713	1713	1713	1713	1
273	20231019	144700	25665165	1712	1712	1712	1712	0
274	20231019	144600	25665165	1712	1712	1712	1712	0
275	20231019	144500	25665165	1712	1712	1712	1712	0
276	20231019	144400	25665165	1712	1712	1712	1712	250
277	20231019	144300	25237165	1712	1712	1712	1712	0
278	20231019	144200	25237165	1712	1712	1712	1712	10
279	20231019	144100	25220045	1713	1713	1713	1713	295
280	20231019	144000	24714710	1713	1713	1713	1713	10
281	20231019	143900	24697580	1714	1714	1714	1714	0
282	20231019	143800	24697580	1714	1714	1714	1714	0
283	20231019	143700	24697580	1714	1714	1714	1714	0
284	20231019	143600	24697580	1714	1714	1714	1714	0
285	20231019	143500	24697580	1714	1714	1714	1714	0
286	20231019	143400	24697580	1714	1714	1714	1714	0
287	20231019	143300	24697580	1714	1713	1714	1713	200
288	20231019	143200	24354906	1713	1713	1713	1713	0
289	20231019	143100	24354906	1713	1713	1713	1713	0
290	20231019	143000	24354906	1713	1713	1713	1713	0
291	20231019	142900	24354906	1713	1713	1713	1713	0
292	20231019	142800	24354906	1713	1713	1713	1713	0
293	20231019	142700	24354906	1713	1713	1713	1713	0
294	20231019	142600	24354906	1713	1713	1713	1713	0
295	20231019	142500	24354906	1713	1713	1713	1713	4
296	20231019	142400	24348054	1713	1713	1713	1713	0
297	20231019	142300	24348054	1713	1713	1713	1713	0
298	20231019	142200	24348054	1713	1713	1713	1713	0
299	20231019	142100	24348054	1713	1713	1713	1713	0
300	20231019	142000	24348054	1713	1713	1713	1713	0
301	20231019	141900	24348054	1713	1713	1713	1713	0
302	20231019	141800	24348054	1713	1713	1713	1713	0
303	20231019	141700	24348054	1713	1713	1713	1713	0
304	20231019	141600	24348054	1713	1713	1713	1713	0
305	20231019	141500	24348054	1713	1713	1713	1713	0
306	20231019	141400	24348054	1713	1713	1713	1713	0
307	20231019	141300	24348054	1713	1713	1713	1713	6
308	20231019	141200	24337776	1713	1713	1713	1713	0
309	20231019	141100	24337776	1713	1713	1713	1713	0
310	20231019	141000	24337776	1713	1713	1713	1713	0
311	20231019	140900	24337776	1713	1713	1713	1713	1
312	20231019	140800	24336063	1708	1708	1708	1708	0
313	20231019	140700	24336063	1708	1708	1708	1708	0
314	20231019	140600	24336063	1708	1708	1708	1708	25
315	20231019	140500	24293363	1708	1708	1708	1708	0
316	20231019	140400	24293363	1708	1708	1708	1708	0
317	20231019	140300	24293363	1708	1708	1708	1708	0
318	20231019	140200	24293363	1708	1708	1708	1708	0
319	20231019	140100	24293363	1708	1708	1708	1708	0
320	20231019	140000	24293363	1708	1708	1708	1708	0
321	20231019	135900	24293363	1708	1708	1708	1708	0
322	20231019	135800	24293363	1708	1708	1708	1708	0
323	20231019	135700	24293363	1708	1708	1708	1708	0
324	20231019	135600	24293363	1708	1708	1708	1708	0
325	20231019	135500	24293363	1708	1708	1708	1708	0
326	20231019	135400	24293363	1708	1708	1708	1708	0
327	20231019	135300	24293363	1708	1708	1708	1708	0
328	20231019	135200	24293363	1708	1708	1708	1708	0
329	20231019	135100	24293363	1708	1708	1708	1708	0
330	20231019	135000	24293363	1708	1708	1708	1708	0
331	20231019	134900	24293363	1708	1708	1708	1708	0
332	20231019	134800	24293363	1708	1708	1708	1708	1
333	20231019	134700	24291655	1709	1709	1709	1709	0
334	20231019	134600	24291655	1709	1709	1709	1709	0
335	20231019	134500	24291655	1709	1709	1709	1709	0
336	20231019	134400	24291655	1709	1709	1709	1709	0
337	20231019	134300	24291655	1709	1709	1709	1709	0
338	20231019	134200	24291655	1709	1709	1709	1709	0
339	20231019	134100	24291655	1709	1709	1709	1709	0
340	20231019	134000	24291655	1709	1709	1709	1709	0
341	20231019	133900	24291655	1709	1709	1709	1709	0
342	20231019	133800	24291655	1709	1709	1709	1709	0
343	20231019	133700	24291655	1709	1709	1709	1709	0
344	20231019	133600	24291655	1709	1709	1709	1709	1
345	20231019	133500	24289946	1704	1704	1704	1704	257
346	20231019	133400	23852018	1705	1705	1705	1705	0
347	20231019	133300	23852018	1705	1705	1705	1705	0
348	20231019	133200	23852018	1705	1705	1705	1705	43
349	20231019	133100	23778703	1705	1705	1705	1705	0
350	20231019	133000	23778703	1705	1705	1705	1705	22
351	20231019	132900	23741193	1708	1708	1708	1708	0
352	20231019	132800	23741193	1708	1708	1708	1708	1
353	20231019	132700	23739485	1706	1707	1707	1706	5
354	20231019	132600	23730952	1709	1709	1709	1709	0
355	20231019	132500	23730952	1709	1709	1709	1709	0
356	20231019	132400	23730952	1709	1709	1709	1709	0
357	20231019	132300	23730952	1709	1709	1709	1709	0
358	20231019	132200	23730952	1709	1709	1709	1709	0
359	20231019	132100	23730952	1709	1709	1709	1709	0
360	20231019	132000	23730952	1709	1709	1709	1709	0
361	20231019	131900	23730952	1709	1709	1709	1709	0
362	20231019	131800	23730952	1709	1709	1709	1709	0
363	20231019	131700	23730952	1709	1709	1709	1709	0
364	20231019	131600	23730952	1709	1709	1709	1709	6
365	20231019	131500	23720698	1709	1709	1709	1709	0
366	20231019	131400	23720698	1709	1709	1709	1709	0
367	20231019	131300	23720698	1709	1709	1709	1709	0
368	20231019	131200	23720698	1709	1709	1709	1709	0
369	20231019	131100	23720698	1709	1708	1709	1708	886
370	20231019	131000	22206565	1708	1708	1708	1708	1
371	20231019	130900	22204857	1708	1708	1708	1708	1
372	20231019	130800	22203149	1708	1708	1708	1708	34
373	20231019	130700	22145077	1708	1708	1708	1708	0
374	20231019	130600	22145077	1708	1708	1708	1708	0
375	20231019	130500	22145077	1708	1708	1708	1708	0
376	20231019	130400	22145077	1708	1708	1708	1708	0
377	20231019	130300	22145077	1708	1708	1708	1708	0
378	20231019	130200	22145077	1708	1708	1708	1708	0
379	20231019	130100	22145077	1708	1708	1708	1708	0
380	20231019	130000	22145077	1708	1708	1708	1708	0
381	20231019	125900	22145077	1708	1708	1708	1708	0
382	20231019	125800	22145077	1708	1708	1708	1708	0
383	20231019	125700	22145077	1708	1708	1708	1708	0
384	20231019	125600	22145077	1708	1708	1708	1708	0
385	20231019	125500	22145077	1708	1708	1708	1708	0
386	20231019	125400	22145077	1708	1708	1708	1708	0
387	20231019	125300	22145077	1708	1708	1708	1708	0
388	20231019	125200	22145077	1708	1708	1708	1708	0
389	20231019	125100	22145077	1708	1706	1708	1706	15
390	20231019	125000	22119478	1706	1706	1706	1706	0
391	20231019	124900	22119478	1706	1706	1706	1706	0
392	20231019	124800	22119478	1706	1706	1706	1706	0
393	20231019	124700	22119478	1706	1706	1706	1706	0
394	20231019	124600	22119478	1706	1706	1706	1706	0
395	20231019	124500	22119478	1706	1706	1706	1706	0
396	20231019	124400	22119478	1706	1706	1706	1706	0
397	20231019	124300	22119478	1706	1704	1706	1704	4
398	20231019	124200	22112660	1705	1705	1705	1705	3
399	20231019	124100	22107545	1707	1707	1707	1707	0
400	20231019	124000	22107545	1707	1707	1707	1707	0
401	20231019	123900	22107545	1707	1707	1707	1707	0
402	20231019	123800	22107545	1707	1707	1707	1707	0
403	20231019	123700	22107545	1707	1707	1707	1707	0
404	20231019	123600	22107545	1707	1707	1707	1707	0
405	20231019	123500	22107545	1707	1707	1707	1707	0
406	20231019	123400	22107545	1707	1707	1707	1707	0
407	20231019	123300	22107545	1707	1707	1707	1707	0
408	20231019	123200	22107545	1707	1707	1707	1707	1
409	20231019	123100	22105838	1705	1705	1705	1705	0
410	20231019	123000	22105838	1705	1705	1705	1705	0
411	20231019	122900	22105838	1705	1705	1705	1705	0
412	20231019	122800	22105838	1705	1705	1705	1705	0
413	20231019	122700	22105838	1705	1705	1705	1705	4
414	20231019	122600	22099018	1709	1709	1709	1709	0
415	20231019	122500	22099018	1709	1709	1709	1709	0
416	20231019	122400	22099018	1709	1709	1709	1709	0
417	20231019	122300	22099018	1709	1709	1709	1709	1
418	20231019	122200	22097309	1706	1706	1706	1706	2
419	20231019	122100	22093897	1709	1709	1709	1709	0
420	20231019	122000	22093897	1709	1709	1709	1709	0
421	20231019	121900	22093897	1709	1709	1709	1709	0
422	20231019	121800	22093897	1709	1709	1709	1709	0
423	20231019	121700	22093897	1709	1709	1709	1709	0
424	20231019	121600	22093897	1709	1709	1709	1709	0
425	20231019	121500	22093897	1709	1709	1709	1709	1
426	20231019	121400	22092188	1708	1708	1708	1708	0
427	20231019	121300	22092188	1708	1708	1708	1708	0
428	20231019	121200	22092188	1708	1708	1708	1708	0
429	20231019	121100	22092188	1708	1708	1708	1708	0
430	20231019	121000	22092188	1708	1708	1708	1708	0
431	20231019	120900	22092188	1708	1708	1708	1708	0
432	20231019	120800	22092188	1708	1708	1708	1708	0
433	20231019	120700	22092188	1708	1708	1708	1708	7
434	20231019	120600	22080232	1708	1708	1708	1708	0
435	20231019	120500	22080232	1708	1708	1708	1708	0
436	20231019	120400	22080232	1708	1708	1708	1708	0
437	20231019	120300	22080232	1708	1708	1708	1708	0
438	20231019	120200	22080232	1708	1708	1708	1708	470
439	20231019	120100	21277472	1708	1707	1708	1707	4
440	20231019	120000	21270643	1706	1706	1706	1706	86
441	20231019	115900	21123927	1706	1706	1706	1706	0
442	20231019	115800	21123927	1706	1706	1706	1706	1
443	20231019	115700	21122221	1704	1707	1708	1704	26
444	20231019	115600	21077897	1710	1710	1710	1710	0
445	20231019	115500	21077897	1710	1710	1710	1710	0
446	20231019	115400	21077897	1710	1710	1710	1710	0
447	20231019	115300	21077897	1710	1710	1710	1710	0
448	20231019	115200	21077897	1710	1710	1710	1710	0
449	20231019	115100	21077897	1710	1710	1710	1710	0
450	20231019	115000	21077897	1710	1710	1710	1708	6
451	20231019	114900	21067645	1709	1709	1709	1709	5
452	20231019	114800	21059100	1710	1710	1710	1710	0
453	20231019	114700	21059100	1710	1710	1710	1710	0
454	20231019	114600	21059100	1710	1710	1710	1710	0
455	20231019	114500	21059100	1710	1710	1710	1710	0
456	20231019	114400	21059100	1710	1710	1710	1710	0
457	20231019	114300	21059100	1710	1710	1710	1710	0
458	20231019	114200	21059100	1710	1710	1710	1710	0
459	20231019	114100	21059100	1710	1710	1710	1710	1
460	20231019	114000	21057390	1704	1704	1704	1704	0
461	20231019	113900	21057390	1704	1704	1704	1704	0
462	20231019	113800	21057390	1704	1704	1704	1704	0
463	20231019	113700	21057390	1704	1704	1704	1704	0
464	20231019	113600	21057390	1704	1707	1707	1704	103
465	20231019	113500	20881832	1710	1710	1710	1710	0
466	20231019	113400	20881832	1710	1710	1710	1710	0
467	20231019	113300	20881832	1710	1710	1710	1710	0
468	20231019	113200	20881832	1710	1710	1710	1710	0
469	20231019	113100	20881832	1710	1710	1710	1710	466
470	20231019	113000	20084972	1711	1711	1711	1711	0
471	20231019	112900	20084972	1711	1711	1711	1711	1
472	20231019	112800	20083261	1712	1712	1712	1712	0
473	20231019	112700	20083261	1712	1712	1712	1712	0
474	20231019	112600	20083261	1712	1712	1712	1712	1
475	20231019	112500	20081549	1710	1710	1710	1710	0
476	20231019	112400	20081549	1710	1710	1710	1710	0
477	20231019	112300	20081549	1710	1711	1711	1710	107
478	20231019	112200	19898475	1714	1714	1714	1714	0
479	20231019	112100	19898475	1714	1714	1714	1714	0
480	20231019	112000	19898475	1714	1714	1714	1714	0
481	20231019	111900	19898475	1714	1714	1714	1714	0
482	20231019	111800	19898475	1714	1714	1714	1714	1
483	20231019	111700	19896761	1711	1711	1711	1711	0
484	20231019	111600	19896761	1711	1711	1711	1711	0
485	20231019	111500	19896761	1711	1711	1711	1711	0
486	20231019	111400	19896761	1711	1711	1711	1711	0
487	20231019	111300	19896761	1711	1711	1711	1711	0
488	20231019	111200	19896761	1711	1711	1711	1711	0
489	20231019	111100	19896761	1711	1711	1711	1711	1
490	20231019	111000	19895050	1711	1711	1711	1711	0
491	20231019	110900	19895050	1711	1711	1711	1711	0
492	20231019	110800	19895050	1711	1711	1711	1711	0
493	20231019	110700	19895050	1711	1711	1711	1711	0
494	20231019	110600	19895050	1711	1711	1711	1711	0
495	20231019	110500	19895050	1711	1711	1711	1711	1
496	20231019	110400	19893339	1711	1711	1711	1711	1
497	20231019	110300	19891628	1714	1714	1714	1714	52
498	20231019	110200	19802500	1711	1711	1711	1711	1
499	20231019	110100	19800789	1712	1712	1712	1712	7
500	20231019	110000	19788805	1712	1713	1713	1712	41
501	20231019	105900	19718573	1714	1714	1714	1714	0
502	20231019	105800	19718573	1714	1714	1714	1714	0
503	20231019	105700	19718573	1714	1714	1714	1714	0
504	20231019	105600	19718573	1714	1714	1714	1714	0
505	20231019	105500	19718573	1714	1714	1714	1714	0
506	20231019	105400	19718573	1714	1714	1714	1714	1
507	20231019	105300	19716859	1713	1713	1713	1713	1
508	20231019	105200	19715146	1713	1713	1713	1713	1
509	20231019	105100	19713433	1713	1713	1713	1713	38
510	20231019	105000	19648339	1713	1713	1713	1713	1036
511	20231019	104900	17873671	1713	1713	1713	1713	0
512	20231019	104800	17873671	1713	1713	1713	1713	0
513	20231019	104700	17873671	1713	1713	1713	1713	0
514	20231019	104600	17873671	1713	1713	1713	1713	0
515	20231019	104500	17873671	1713	1713	1713	1713	0
516	20231019	104400	17873671	1713	1713	1713	1713	0
517	20231019	104300	17873671	1713	1715	1715	1713	100
518	20231019	104200	17702358	1716	1716	1716	1716	0
519	20231019	104100	17702358	1716	1716	1716	1716	0
520	20231019	104000	17702358	1716	1716	1716	1716	0
521	20231019	103900	17702358	1716	1716	1716	1716	0
522	20231019	103800	17702358	1716	1716	1716	1716	0
523	20231019	103700	17702358	1716	1716	1716	1716	0
524	20231019	103600	17702358	1716	1716	1716	1716	0
525	20231019	103500	17702358	1716	1716	1716	1716	0
526	20231019	103400	17702358	1716	1716	1716	1716	0
527	20231019	103300	17702358	1716	1717	1717	1716	997
528	20231019	103200	15991002	1718	1718	1718	1718	0
529	20231019	103100	15991002	1718	1718	1718	1718	0
530	20231019	103000	15991002	1718	1718	1718	1718	0
531	20231019	102900	15991002	1718	1718	1718	1718	0
532	20231019	102800	15991002	1718	1718	1718	1718	0
533	20231019	102700	15991002	1718	1718	1718	1718	0
534	20231019	102600	15991002	1718	1717	1718	1717	7
535	20231019	102500	15978982	1716	1716	1716	1716	8
536	20231019	102400	15965254	1715	1715	1715	1715	0
537	20231019	102300	15965254	1715	1715	1715	1715	6
538	20231019	102200	15954964	1714	1711	1714	1711	20
539	20231019	102100	15920708	1710	1710	1710	1710	0
540	20231019	102000	15920708	1710	1710	1710	1710	0
541	20231019	101900	15920708	1710	1710	1710	1710	4
542	20231019	101800	15913868	1710	1710	1710	1710	121
543	20231019	101700	15706958	1710	1710	1710	1710	0
544	20231019	101600	15706958	1710	1710	1710	1710	0
545	20231019	101500	15706958	1710	1710	1710	1710	2
546	20231019	101400	15703538	1710	1710	1710	1710	0
547	20231019	101300	15703538	1710	1710	1710	1710	0
548	20231019	101200	15703538	1710	1710	1710	1710	0
549	20231019	101100	15703538	1710	1710	1710	1710	0
550	20231019	101000	15703538	1710	1710	1710	1710	0
551	20231019	100900	15703538	1710	1710	1710	1710	0
552	20231019	100800	15703538	1710	1710	1710	1710	0
553	20231019	100700	15703538	1710	1710	1710	1710	0
554	20231019	100600	15703538	1710	1710	1710	1710	0
555	20231019	100500	15703538	1710	1710	1710	1710	0
556	20231019	100400	15703538	1710	1710	1710	1710	0
557	20231019	100300	15703538	1710	1710	1710	1710	0
558	20231019	100200	15703538	1710	1710	1710	1710	0
559	20231019	100100	15703538	1710	1710	1710	1710	250
560	20231019	100000	15276038	1710	1710	1710	1710	0
561	20231019	095900	15276038	1710	1710	1710	1710	1002
562	20231019	095800	13562618	1710	1710	1710	1710	0
563	20231019	095700	13562618	1710	1710	1710	1710	2
564	20231019	095600	13559198	1710	1710	1710	1710	0
565	20231019	095500	13559198	1710	1710	1710	1710	50
566	20231019	095400	13473698	1710	1710	1710	1710	0
567	20231019	095300	13473698	1710	1710	1710	1710	0
568	20231019	095200	13473698	1710	1708	1710	1708	4
569	20231019	095100	13466862	1711	1711	1711	1711	0
570	20231019	095000	13466862	1711	1711	1711	1711	0
571	20231019	094900	13466862	1711	1709	1711	1709	10
572	20231019	094800	13449761	1708	1708	1708	1708	2
573	20231019	094700	13446345	1708	1708	1708	1708	0
574	20231019	094600	13446345	1708	1708	1708	1708	0
575	20231019	094500	13446345	1708	1708	1708	1708	0
576	20231019	094400	13446345	1708	1708	1708	1708	0
577	20231019	094300	13446345	1708	1708	1708	1708	0
578	20231019	094200	13446345	1708	1708	1708	1708	1
579	20231019	094100	13444637	1702	1702	1702	1702	45
580	20231019	094000	13368047	1702	1702	1702	1702	1
581	20231019	093900	13366345	1699	1699	1699	1699	2
582	20231019	093800	13362947	1702	1702	1702	1702	0
583	20231019	093700	13362947	1702	1702	1702	1702	0
584	20231019	093600	13362947	1702	1702	1702	1702	0
585	20231019	093500	13362947	1702	1702	1702	1702	0
586	20231019	093400	13362947	1702	1702	1702	1702	1
587	20231019	093300	13361245	1702	1702	1702	1702	0
588	20231019	093200	13361245	1702	1702	1702	1702	52
589	20231019	093100	13272741	1702	1702	1702	1702	1
590	20231019	093000	13271039	1697	1697	1697	1697	0
591	20231019	092900	13271039	1697	1697	1697	1697	0
592	20231019	092800	13271039	1697	1697	1697	1697	0
593	20231019	092700	13271039	1697	1708	1708	1697	1364
594	20231019	092600	10956020	1708	1708	1708	1708	39
595	20231019	092500	10889408	1708	1708	1708	1708	3
596	20231019	092400	10884284	1696	1696	1696	1696	0
597	20231019	092300	10884284	1696	1696	1696	1696	0
598	20231019	092200	10884284	1696	1696	1696	1696	0
599	20231019	092100	10884284	1696	1696	1696	1696	0
600	20231019	092000	10884284	1696	1696	1696	1696	1
601	20231019	091900	10882588	1696	1700	1700	1696	21
602	20231019	091800	10846935	1701	1701	1701	1701	0
603	20231019	091700	10846935	1701	1701	1701	1701	0
604	20231019	091600	10846935	1701	1700	1701	1700	57
605	20231019	091500	10749995	1701	1701	1701	1701	10
606	20231019	091400	10732985	1702	1702	1702	1702	127
607	20231019	091300	10516831	1702	1702	1702	1702	0
608	20231019	091200	10516831	1702	1704	1704	1702	350
609	20231019	091100	9920585	1707	1707	1707	1707	287
610	20231019	091000	9430676	1704	1704	1704	1704	0
611	20231019	090900	9430676	1704	1704	1704	1704	370
612	20231019	090800	8800196	1713	1713	1713	1713	1
613	20231019	090700	8798483	1711	1713	1713	1711	101
614	20231019	090600	8625670	1704	1713	1713	1704	457
615	20231019	090500	7846598	1706	1707	1707	1706	503
616	20231019	090400	6987980	1713	1713	1713	1713	0
617	20231019	090300	6987980	1713	1713	1713	1713	1
618	20231019	090200	6986267	1704	1704	1704	1704	0
619	20231019	090100	6986267	1704	1713	1713	1704	812
620	20231019	090000	5599330	1719	1725	1725	1719	3247