KissMeData/065440/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192800	265209008	1881	1881	1881	1881	5819
3	20231019	192700	265209008	1881	1881	1881	1881	0
4	20231019	192600	265209008	1881	1881	1881	1881	0
5	20231019	192500	265209008	1881	1881	1881	1881	0
6	20231019	192400	265209008	1881	1881	1881	1881	0
7	20231019	192300	265209008	1881	1881	1881	1881	0
8	20231019	192200	265209008	1881	1881	1881	1881	0
9	20231019	192100	265209008	1881	1881	1881	1881	0
10	20231019	192000	265209008	1881	1881	1881	1881	0
11	20231019	191900	265209008	1881	1881	1881	1881	0
12	20231019	191800	265209008	1881	1881	1881	1881	0
13	20231019	191700	265209008	1881	1881	1881	1881	0
14	20231019	191600	265209008	1881	1881	1881	1881	0
15	20231019	191500	265209008	1881	1881	1881	1881	0
16	20231019	191400	265209008	1881	1881	1881	1881	0
17	20231019	191300	265209008	1881	1881	1881	1881	0
18	20231019	191200	265209008	1881	1881	1881	1881	0
19	20231019	191100	265209008	1881	1881	1881	1881	0
20	20231019	191000	265209008	1881	1881	1881	1881	0
21	20231019	190900	265209008	1881	1881	1881	1881	0
22	20231019	190800	265209008	1881	1881	1881	1881	0
23	20231019	190700	265209008	1881	1881	1881	1881	0
24	20231019	190600	265209008	1881	1881	1881	1881	0
25	20231019	190500	265209008	1881	1881	1881	1881	0
26	20231019	190400	265209008	1881	1881	1881	1881	0
27	20231019	190300	265209008	1881	1881	1881	1881	0
28	20231019	190200	265209008	1881	1881	1881	1881	0
29	20231019	190100	265209008	1881	1881	1881	1881	0
30	20231019	190000	265209008	1881	1881	1881	1881	0
31	20231019	185900	265209008	1881	1881	1881	1881	0
32	20231019	185800	265209008	1881	1881	1881	1881	5819
33	20231019	185700	265209008	1881	1881	1881	1881	0
34	20231019	185600	265209008	1881	1881	1881	1881	0
35	20231019	185500	265209008	1881	1881	1881	1881	0
36	20231019	185400	265209008	1881	1881	1881	1881	0
37	20231019	185300	265209008	1881	1881	1881	1881	0
38	20231019	185200	265209008	1881	1881	1881	1881	0
39	20231019	185100	265209008	1881	1881	1881	1881	0
40	20231019	185000	265209008	1881	1881	1881	1881	0
41	20231019	184900	265209008	1881	1881	1881	1881	0
42	20231019	184800	265209008	1881	1881	1881	1881	0
43	20231019	184700	265209008	1881	1881	1881	1881	0
44	20231019	184600	265209008	1881	1881	1881	1881	0
45	20231019	184500	265209008	1881	1881	1881	1881	0
46	20231019	184400	265209008	1881	1881	1881	1881	0
47	20231019	184300	265209008	1881	1881	1881	1881	0
48	20231019	184200	265209008	1881	1881	1881	1881	0
49	20231019	184100	265209008	1881	1881	1881	1881	0
50	20231019	184000	265209008	1881	1881	1881	1881	0
51	20231019	183900	265209008	1881	1881	1881	1881	0
52	20231019	183800	265209008	1881	1881	1881	1881	0
53	20231019	183700	265209008	1881	1881	1881	1881	0
54	20231019	183600	265209008	1881	1881	1881	1881	0
55	20231019	183500	265209008	1881	1881	1881	1881	0
56	20231019	183400	265209008	1881	1881	1881	1881	0
57	20231019	183300	265209008	1881	1881	1881	1881	0
58	20231019	183200	265209008	1881	1881	1881	1881	0
59	20231019	183100	265209008	1881	1881	1881	1881	0
60	20231019	183000	265209008	1881	1881	1881	1881	0
61	20231019	182900	265209008	1881	1881	1881	1881	0
62	20231019	182800	265209008	1881	1881	1881	1881	5819
63	20231019	182700	265209008	1881	1881	1881	1881	0
64	20231019	182600	265209008	1881	1881	1881	1881	0
65	20231019	182500	265209008	1881	1881	1881	1881	0
66	20231019	182400	265209008	1881	1881	1881	1881	0
67	20231019	182300	265209008	1881	1881	1881	1881	0
68	20231019	182200	265209008	1881	1881	1881	1881	0
69	20231019	182100	265209008	1881	1881	1881	1881	0
70	20231019	182000	265209008	1881	1881	1881	1881	0
71	20231019	181900	265209008	1881	1881	1881	1881	0
72	20231019	181800	265209008	1881	1881	1881	1881	0
73	20231019	181700	265209008	1881	1881	1881	1881	0
74	20231019	181600	265209008	1881	1881	1881	1881	0
75	20231019	181500	265209008	1881	1881	1881	1881	0
76	20231019	181400	265209008	1881	1881	1881	1881	0
77	20231019	181300	265209008	1881	1881	1881	1881	0
78	20231019	181200	265209008	1881	1881	1881	1881	0
79	20231019	181100	265209008	1881	1881	1881	1881	0
80	20231019	181000	265209008	1881	1881	1881	1881	0
81	20231019	180900	265209008	1881	1881	1881	1881	0
82	20231019	180800	265209008	1881	1881	1881	1881	0
83	20231019	180700	265209008	1881	1881	1881	1881	0
84	20231019	180600	265209008	1881	1881	1881	1881	0
85	20231019	180500	265209008	1881	1881	1881	1881	0
86	20231019	180400	265209008	1881	1881	1881	1881	0
87	20231019	180300	265209008	1881	1881	1881	1881	0
88	20231019	180200	265209008	1881	1881	1881	1881	0
89	20231019	180100	265209008	1881	1881	1881	1881	0
90	20231019	180000	265209008	1881	1881	1881	1881	0
91	20231019	175900	265209008	1881	1881	1881	1881	0
92	20231019	175800	265209008	1881	1881	1881	1881	5819
93	20231019	175700	265209008	1881	1881	1881	1881	0
94	20231019	175600	265209008	1881	1881	1881	1881	0
95	20231019	175500	265209008	1881	1881	1881	1881	0
96	20231019	175400	265209008	1881	1881	1881	1881	0
97	20231019	175300	265209008	1881	1881	1881	1881	0
98	20231019	175200	265209008	1881	1881	1881	1881	0
99	20231019	175100	265209008	1881	1881	1881	1881	0
100	20231019	175000	265209008	1881	1881	1881	1881	0
101	20231019	174900	265209008	1881	1881	1881	1881	0
102	20231019	174800	265209008	1881	1881	1881	1881	0
103	20231019	174700	265209008	1881	1881	1881	1881	0
104	20231019	174600	265209008	1881	1881	1881	1881	0
105	20231019	174500	265209008	1881	1881	1881	1881	0
106	20231019	174400	265209008	1881	1881	1881	1881	0
107	20231019	174300	265209008	1881	1881	1881	1881	0
108	20231019	174200	265209008	1881	1881	1881	1881	0
109	20231019	174100	265209008	1881	1881	1881	1881	0
110	20231019	174000	265209008	1881	1881	1881	1881	0
111	20231019	173900	265209008	1881	1881	1881	1881	0
112	20231019	173800	265209008	1881	1881	1881	1881	0
113	20231019	173700	265209008	1881	1881	1881	1881	0
114	20231019	173600	265209008	1881	1881	1881	1881	0
115	20231019	173500	265209008	1881	1881	1881	1881	0
116	20231019	173400	265209008	1881	1881	1881	1881	0
117	20231019	173300	265209008	1881	1881	1881	1881	0
118	20231019	173200	265209008	1881	1881	1881	1881	0
119	20231019	173100	265209008	1881	1881	1881	1881	0
120	20231019	173000	265209008	1881	1881	1881	1881	0
121	20231019	172900	265209008	1881	1881	1881	1881	0
122	20231019	172800	265209008	1881	1881	1881	1881	5819
123	20231019	172700	265209008	1881	1881	1881	1881	0
124	20231019	172600	265209008	1881	1881	1881	1881	0
125	20231019	172500	265209008	1881	1881	1881	1881	0
126	20231019	172400	265209008	1881	1881	1881	1881	0
127	20231019	172300	265209008	1881	1881	1881	1881	0
128	20231019	172200	265209008	1881	1881	1881	1881	0
129	20231019	172100	265209008	1881	1881	1881	1881	0
130	20231019	172000	265209008	1881	1881	1881	1881	0
131	20231019	171900	265209008	1881	1881	1881	1881	0
132	20231019	171800	265209008	1881	1881	1881	1881	0
133	20231019	171700	265209008	1881	1881	1881	1881	0
134	20231019	171600	265209008	1881	1881	1881	1881	0
135	20231019	171500	265209008	1881	1881	1881	1881	0
136	20231019	171400	265209008	1881	1881	1881	1881	0
137	20231019	171300	265209008	1881	1881	1881	1881	0
138	20231019	171200	265209008	1881	1881	1881	1881	0
139	20231019	171100	265209008	1881	1881	1881	1881	0
140	20231019	171000	265209008	1881	1881	1881	1881	0
141	20231019	170900	265209008	1881	1881	1881	1881	0
142	20231019	170800	265209008	1881	1881	1881	1881	0
143	20231019	170700	265209008	1881	1881	1881	1881	0
144	20231019	170600	265209008	1881	1881	1881	1881	0
145	20231019	170500	265209008	1881	1881	1881	1881	0
146	20231019	170400	265209008	1881	1881	1881	1881	0
147	20231019	170300	265209008	1881	1881	1881	1881	0
148	20231019	170200	265209008	1881	1881	1881	1881	0
149	20231019	170100	265209008	1881	1881	1881	1881	0
150	20231019	170000	265209008	1881	1881	1881	1881	0
151	20231019	165900	265209008	1881	1881	1881	1881	0
152	20231019	165800	265209008	1881	1881	1881	1881	5819
153	20231019	165700	265209008	1881	1881	1881	1881	0
154	20231019	165600	265209008	1881	1881	1881	1881	0
155	20231019	165500	265209008	1881	1881	1881	1881	0
156	20231019	165400	265209008	1881	1881	1881	1881	0
157	20231019	165300	265209008	1881	1881	1881	1881	0
158	20231019	165200	265209008	1881	1881	1881	1881	0
159	20231019	165100	265209008	1881	1881	1881	1881	0
160	20231019	165000	265209008	1881	1881	1881	1881	0
161	20231019	164900	265209008	1881	1881	1881	1881	0
162	20231019	164800	265209008	1881	1881	1881	1881	0
163	20231019	164700	265209008	1881	1881	1881	1881	0
164	20231019	164600	265209008	1881	1881	1881	1881	0
165	20231019	164500	265209008	1881	1881	1881	1881	0
166	20231019	164400	265209008	1881	1881	1881	1881	0
167	20231019	164300	265209008	1881	1881	1881	1881	0
168	20231019	164200	265209008	1881	1881	1881	1881	0
169	20231019	164100	265209008	1881	1881	1881	1881	0
170	20231019	164000	265209008	1881	1881	1881	1881	0
171	20231019	163900	265209008	1881	1881	1881	1881	0
172	20231019	163800	265209008	1881	1881	1881	1881	0
173	20231019	163700	265209008	1881	1881	1881	1881	0
174	20231019	163600	265209008	1881	1881	1881	1881	0
175	20231019	163500	265209008	1881	1881	1881	1881	0
176	20231019	163400	265209008	1881	1881	1881	1881	0
177	20231019	163300	265209008	1881	1881	1881	1881	0
178	20231019	163200	265209008	1881	1881	1881	1881	0
179	20231019	163100	265209008	1881	1881	1881	1881	0
180	20231019	163000	265209008	1881	1881	1881	1881	0
181	20231019	162900	265209008	1881	1881	1881	1881	0
182	20231019	162800	265209008	1881	1881	1881	1881	5819
183	20231019	162700	265209008	1881	1881	1881	1881	0
184	20231019	162600	265209008	1881	1881	1881	1881	0
185	20231019	162500	265209008	1881	1881	1881	1881	0
186	20231019	162400	265209008	1881	1881	1881	1881	0
187	20231019	162300	265209008	1881	1881	1881	1881	0
188	20231019	162200	265209008	1881	1881	1881	1881	0
189	20231019	162100	265209008	1881	1881	1881	1881	0
190	20231019	162000	265209008	1881	1881	1881	1881	0
191	20231019	161900	265209008	1881	1881	1881	1881	0
192	20231019	161800	265209008	1881	1881	1881	1881	0
193	20231019	161700	265209008	1881	1881	1881	1881	0
194	20231019	161600	265209008	1881	1881	1881	1881	0
195	20231019	161500	265209008	1881	1881	1881	1881	0
196	20231019	161400	265209008	1881	1881	1881	1881	0
197	20231019	161300	265209008	1881	1881	1881	1881	0
198	20231019	161200	265209008	1881	1881	1881	1881	0
199	20231019	161100	265209008	1881	1881	1881	1881	0
200	20231019	161000	265209008	1881	1881	1881	1881	0
201	20231019	160900	265209008	1881	1881	1881	1881	0
202	20231019	160800	265209008	1881	1881	1881	1881	0
203	20231019	160700	265209008	1881	1881	1881	1881	0
204	20231019	160600	265209008	1881	1881	1881	1881	0
205	20231019	160500	265209008	1881	1881	1881	1881	0
206	20231019	160400	265209008	1881	1881	1881	1881	0
207	20231019	160300	265209008	1881	1881	1881	1881	0
208	20231019	160200	265209008	1881	1881	1881	1881	0
209	20231019	160100	265209008	1881	1881	1881	1881	0
210	20231019	160000	265209008	1881	1881	1881	1881	0
211	20231019	155900	265209008	1881	1881	1881	1881	0
212	20231019	155800	265209008	1881	1881	1881	1881	5819
213	20231019	155700	265209008	1881	1881	1881	1881	0
214	20231019	155600	265209008	1881	1881	1881	1881	0
215	20231019	155500	265209008	1881	1881	1881	1881	0
216	20231019	155400	265209008	1881	1881	1881	1881	0
217	20231019	155300	265209008	1881	1881	1881	1881	0
218	20231019	155200	265209008	1881	1881	1881	1881	0
219	20231019	155100	265209008	1881	1881	1881	1881	0
220	20231019	155000	265209008	1881	1881	1881	1881	0
221	20231019	154900	265209008	1881	1881	1881	1881	0
222	20231019	154800	265209008	1881	1881	1881	1881	0
223	20231019	154700	265209008	1881	1881	1881	1881	0
224	20231019	154600	265209008	1881	1881	1881	1881	0
225	20231019	154500	265209008	1881	1881	1881	1881	0
226	20231019	154400	265209008	1881	1881	1881	1881	0
227	20231019	154300	265209008	1881	1881	1881	1881	0
228	20231019	154200	265209008	1881	1881	1881	1881	0
229	20231019	154100	265209008	1881	1881	1881	1881	0
230	20231019	154000	265209008	1881	1881	1881	1881	0
231	20231019	153900	265209008	1881	1881	1881	1881	0
232	20231019	153800	265209008	1881	1881	1881	1881	0
233	20231019	153700	265209008	1881	1881	1881	1881	0
234	20231019	153600	265209008	1881	1881	1881	1881	0
235	20231019	153500	265209008	1881	1881	1881	1881	0
236	20231019	153400	265209008	1881	1881	1881	1881	0
237	20231019	153300	265209008	1881	1881	1881	1881	0
238	20231019	153200	265209008	1881	1881	1881	1881	0
239	20231019	153100	265209008	1881	1881	1881	1881	0
240	20231019	153000	265209008	1881	1881	1881	1881	5819
241	20231019	152900	254263469	1883	1883	1883	1883	0
242	20231019	152800	254263469	1883	1883	1883	1883	0
243	20231019	152700	254263469	1883	1883	1883	1883	0
244	20231019	152600	254263469	1883	1883	1883	1883	0
245	20231019	152500	254263469	1883	1883	1883	1883	0
246	20231019	152400	254263469	1883	1883	1883	1883	0
247	20231019	152300	254263469	1883	1883	1883	1883	0
248	20231019	152200	254263469	1883	1883	1883	1883	0
249	20231019	152100	254263469	1883	1883	1883	1883	0
250	20231019	152000	254263469	1883	1883	1883	1883	0
251	20231019	151900	254263469	1883	1882	1883	1882	670
252	20231019	151800	253002129	1883	1882	1883	1882	210
253	20231019	151700	252606809	1882	1882	1882	1882	0
254	20231019	151600	252606809	1882	1882	1882	1882	187
255	20231019	151500	252254875	1882	1882	1882	1882	500
256	20231019	151400	251313875	1881	1881	1881	1881	0
257	20231019	151300	251313875	1881	1881	1881	1881	2376
258	20231019	151200	246844619	1881	1882	1882	1881	1885
259	20231019	151100	243297580	1882	1882	1882	1882	0
260	20231019	151000	243297580	1882	1882	1882	1882	159
261	20231019	150900	242998342	1884	1883	1884	1882	1161
262	20231019	150800	240813268	1883	1883	1883	1883	0
263	20231019	150700	240813268	1883	1883	1883	1883	295
264	20231019	150600	240257783	1883	1883	1883	1883	159
265	20231019	150500	239958386	1884	1884	1884	1884	86
266	20231019	150400	239796362	1884	1884	1884	1884	5
267	20231019	150300	239786942	1883	1883	1883	1883	0
268	20231019	150200	239786942	1883	1883	1883	1883	89
269	20231019	150100	239619355	1883	1883	1883	1883	3
270	20231019	150000	239613706	1883	1883	1883	1883	8
271	20231019	145900	239598642	1881	1881	1881	1881	100
272	20231019	145800	239410542	1883	1883	1883	1883	0
273	20231019	145700	239410542	1883	1883	1883	1883	0
274	20231019	145600	239410542	1883	1883	1883	1883	0
275	20231019	145500	239410542	1883	1883	1883	1883	50
276	20231019	145400	239316392	1881	1881	1881	1881	0
277	20231019	145300	239316392	1881	1881	1881	1881	0
278	20231019	145200	239316392	1881	1881	1881	1881	101
279	20231019	145100	239126411	1882	1882	1882	1882	1025
280	20231019	145000	237197361	1881	1881	1881	1881	921
281	20231019	144900	235464960	1882	1882	1882	1882	0
282	20231019	144800	235464960	1882	1882	1882	1882	150
283	20231019	144700	235182660	1881	1881	1881	1881	0
284	20231019	144600	235182660	1881	1881	1881	1881	0
285	20231019	144500	235182660	1881	1881	1881	1881	0
286	20231019	144400	235182660	1881	1881	1881	1881	0
287	20231019	144300	235182660	1881	1881	1881	1881	0
288	20231019	144200	235182660	1881	1881	1881	1881	0
289	20231019	144100	235182660	1881	1881	1881	1881	0
290	20231019	144000	235182660	1881	1881	1881	1881	18
291	20231019	143900	235148802	1881	1881	1881	1881	200
292	20231019	143800	234772602	1881	1881	1881	1881	82
293	20231019	143700	234618360	1881	1881	1881	1881	0
294	20231019	143600	234618360	1881	1881	1881	1881	0
295	20231019	143500	234618360	1881	1881	1881	1881	0
296	20231019	143400	234618360	1881	1881	1881	1881	100
297	20231019	143300	234430260	1881	1881	1881	1881	0
298	20231019	143200	234430260	1881	1881	1881	1881	1
299	20231019	143100	234428379	1881	1881	1881	1881	0
300	20231019	143000	234428379	1881	1881	1881	1881	0
301	20231019	142900	234428379	1881	1881	1881	1881	0
302	20231019	142800	234428379	1881	1881	1881	1881	5
303	20231019	142700	234418974	1880	1880	1880	1880	0
304	20231019	142600	234418974	1880	1880	1880	1880	0
305	20231019	142500	234418974	1880	1880	1880	1880	0
306	20231019	142400	234418974	1880	1880	1880	1880	0
307	20231019	142300	234418974	1880	1880	1880	1880	0
308	20231019	142200	234418974	1880	1880	1880	1880	0
309	20231019	142100	234418974	1880	1880	1880	1880	0
310	20231019	142000	234418974	1880	1880	1880	1880	13010
311	20231019	141900	209960174	1880	1887	1887	1880	53
312	20231019	141800	209860234	1887	1887	1887	1887	0
313	20231019	141700	209860234	1887	1887	1887	1887	3
314	20231019	141600	209854573	1887	1887	1887	1887	0
315	20231019	141500	209854573	1887	1886	1887	1886	2
316	20231019	141400	209850800	1880	1880	1880	1880	0
317	20231019	141300	209850800	1880	1880	1880	1880	209
318	20231019	141200	209457880	1888	1888	1888	1888	0
319	20231019	141100	209457880	1888	1888	1888	1888	1
320	20231019	141000	209455992	1880	1880	1880	1880	1
321	20231019	140900	209454112	1885	1885	1885	1885	0
322	20231019	140800	209454112	1885	1885	1885	1885	890
323	20231019	140700	207776462	1885	1885	1885	1885	1090
324	20231019	140600	205721812	1888	1888	1888	1888	0
325	20231019	140500	205721812	1888	1888	1888	1888	0
326	20231019	140400	205721812	1888	1888	1888	1888	1
327	20231019	140300	205719924	1885	1885	1885	1885	0
328	20231019	140200	205719924	1885	1885	1885	1885	0
329	20231019	140100	205719924	1885	1885	1885	1885	0
330	20231019	140000	205719924	1885	1885	1885	1885	0
331	20231019	135900	205719924	1885	1885	1885	1885	0
332	20231019	135800	205719924	1885	1885	1885	1885	0
333	20231019	135700	205719924	1885	1885	1885	1885	0
334	20231019	135600	205719924	1885	1886	1886	1885	420
335	20231019	135500	204928134	1885	1885	1885	1885	11
336	20231019	135400	204907399	1885	1885	1885	1885	999
337	20231019	135300	203024284	1880	1880	1880	1880	0
338	20231019	135200	203024284	1880	1880	1880	1880	0
339	20231019	135100	203024284	1880	1881	1881	1880	60
340	20231019	135000	202911428	1885	1885	1885	1885	6
341	20231019	134900	202900118	1883	1883	1883	1883	0
342	20231019	134800	202900118	1883	1883	1883	1883	0
343	20231019	134700	202900118	1883	1883	1883	1883	0
344	20231019	134600	202900118	1883	1883	1883	1883	0
345	20231019	134500	202900118	1883	1883	1883	1883	0
346	20231019	134400	202900118	1883	1883	1883	1883	0
347	20231019	134300	202900118	1883	1883	1883	1883	0
348	20231019	134200	202900118	1883	1881	1883	1881	318
349	20231019	134100	202301958	1881	1881	1881	1881	0
350	20231019	134000	202301958	1881	1881	1881	1881	0
351	20231019	133900	202301958	1881	1881	1881	1881	50
352	20231019	133800	202207908	1879	1879	1879	1879	0
353	20231019	133700	202207908	1879	1879	1879	1879	0
354	20231019	133600	202207908	1879	1879	1879	1879	6
355	20231019	133500	202196634	1878	1878	1878	1878	65
356	20231019	133400	202074564	1878	1878	1878	1878	0
357	20231019	133300	202074564	1878	1878	1878	1878	368
358	20231019	133200	201383460	1878	1878	1878	1878	13000
359	20231019	133100	176969460	1878	1878	1878	1878	510
360	20231019	133000	176011680	1875	1875	1875	1875	0
361	20231019	132900	176011680	1875	1875	1875	1875	0
362	20231019	132800	176011680	1875	1875	1875	1875	662
363	20231019	132700	174770430	1875	1875	1875	1875	4550
364	20231019	132600	166239180	1875	1875	1875	1875	0
365	20231019	132500	166239180	1875	1875	1875	1875	200
366	20231019	132400	165864180	1875	1876	1876	1875	600
367	20231019	132300	164739128	1878	1878	1878	1878	100
368	20231019	132200	164551328	1876	1878	1878	1876	350
369	20231019	132100	163894227	1875	1877	1877	1875	239
370	20231019	132000	163445873	1877	1877	1877	1877	601
371	20231019	131900	162317796	1878	1878	1878	1878	602
372	20231019	131800	161187240	1881	1881	1881	1881	0
373	20231019	131700	161187240	1881	1881	1881	1881	0
374	20231019	131600	161187240	1881	1881	1881	1881	0
375	20231019	131500	161187240	1881	1882	1882	1881	20
376	20231019	131400	161149610	1883	1883	1883	1883	635
377	20231019	131300	159953905	1883	1883	1883	1883	55
378	20231019	131200	159850340	1884	1884	1884	1884	0
379	20231019	131100	159850340	1884	1884	1884	1884	1
380	20231019	131000	159848456	1884	1884	1884	1884	0
381	20231019	130900	159848456	1884	1884	1884	1884	0
382	20231019	130800	159848456	1884	1884	1884	1884	0
383	20231019	130700	159848456	1884	1884	1884	1884	0
384	20231019	130600	159848456	1884	1884	1884	1884	0
385	20231019	130500	159848456	1884	1887	1887	1884	100
386	20231019	130400	159659771	1887	1887	1887	1887	0
387	20231019	130300	159659771	1887	1887	1887	1887	1
388	20231019	130200	159657884	1888	1888	1888	1888	0
389	20231019	130100	159657884	1888	1888	1888	1888	300
390	20231019	130000	159091484	1887	1887	1887	1887	0
391	20231019	125900	159091484	1887	1887	1887	1887	4
392	20231019	125800	159083936	1887	1887	1887	1887	0
393	20231019	125700	159083936	1887	1887	1887	1887	0
394	20231019	125600	159083936	1887	1887	1887	1887	300
395	20231019	125500	158517836	1884	1884	1884	1884	45
396	20231019	125400	158433056	1883	1883	1883	1883	0
397	20231019	125300	158433056	1883	1883	1883	1883	200
398	20231019	125200	158056456	1883	1879	1883	1879	500
399	20231019	125100	157116380	1875	1875	1875	1875	0
400	20231019	125000	157116380	1875	1875	1875	1875	0
401	20231019	124900	157116380	1875	1875	1875	1875	0
402	20231019	124800	157116380	1875	1875	1875	1875	0
403	20231019	124700	157116380	1875	1875	1875	1875	0
404	20231019	124600	157116380	1875	1875	1875	1875	0
405	20231019	124500	157116380	1875	1875	1875	1875	0
406	20231019	124400	157116380	1875	1875	1875	1874	2060
407	20231019	124300	153253940	1875	1875	1875	1875	0
408	20231019	124200	153253940	1875	1875	1875	1875	300
409	20231019	124100	152691440	1875	1875	1875	1875	0
410	20231019	124000	152691440	1875	1875	1875	1875	0
411	20231019	123900	152691440	1875	1875	1875	1875	0
412	20231019	123800	152691440	1875	1875	1875	1875	0
413	20231019	123700	152691440	1875	1875	1875	1875	2680
414	20231019	123600	147666440	1875	1875	1875	1875	0
415	20231019	123500	147666440	1875	1875	1875	1875	0
416	20231019	123400	147666440	1875	1875	1875	1875	0
417	20231019	123300	147666440	1875	1875	1875	1875	0
418	20231019	123200	147666440	1875	1875	1875	1875	0
419	20231019	123100	147666440	1875	1875	1875	1875	0
420	20231019	123000	147666440	1875	1875	1875	1875	0
421	20231019	122900	147666440	1875	1875	1875	1875	0
422	20231019	122800	147666440	1875	1875	1875	1875	0
423	20231019	122700	147666440	1875	1875	1875	1875	0
424	20231019	122600	147666440	1875	1875	1875	1875	0
425	20231019	122500	147666440	1875	1875	1875	1875	0
426	20231019	122400	147666440	1875	1875	1875	1875	0
427	20231019	122300	147666440	1875	1875	1875	1875	0
428	20231019	122200	147666440	1875	1876	1876	1875	440
429	20231019	122100	146841385	1880	1880	1880	1880	0
430	20231019	122000	146841385	1880	1880	1880	1880	0
431	20231019	121900	146841385	1880	1877	1880	1877	200
432	20231019	121800	146465518	1876	1876	1876	1876	5
433	20231019	121700	146456138	1876	1878	1878	1876	260
434	20231019	121600	145968354	1880	1880	1880	1880	0
435	20231019	121500	145968354	1880	1880	1880	1880	0
436	20231019	121400	145968354	1880	1880	1880	1880	300
437	20231019	121300	145404354	1884	1884	1884	1884	0
438	20231019	121200	145404354	1884	1884	1884	1884	0
439	20231019	121100	145404354	1884	1884	1884	1884	0
440	20231019	121000	145404354	1884	1884	1884	1884	0
441	20231019	120900	145404354	1884	1884	1884	1884	0
442	20231019	120800	145404354	1884	1884	1884	1884	255
443	20231019	120700	144923934	1888	1888	1888	1888	0
444	20231019	120600	144923934	1888	1888	1888	1888	250
445	20231019	120500	144451934	1884	1884	1884	1884	0
446	20231019	120400	144451934	1884	1884	1884	1884	45
447	20231019	120300	144367154	1884	1884	1884	1884	0
448	20231019	120200	144367154	1884	1884	1884	1884	0
449	20231019	120100	144367154	1884	1884	1884	1884	0
450	20231019	120000	144367154	1884	1884	1884	1884	0
451	20231019	115900	144367154	1884	1884	1884	1884	75
452	20231019	115800	144225854	1888	1888	1888	1888	50
453	20231019	115700	144131454	1884	1884	1884	1884	0
454	20231019	115600	144131454	1884	1884	1884	1884	0
455	20231019	115500	144131454	1884	1884	1884	1884	2
456	20231019	115400	144127686	1884	1884	1884	1884	0
457	20231019	115300	144127686	1884	1884	1884	1884	0
458	20231019	115200	144127686	1884	1884	1884	1884	0
459	20231019	115100	144127686	1884	1884	1884	1884	0
460	20231019	115000	144127686	1884	1884	1884	1884	0
461	20231019	114900	144127686	1884	1884	1884	1884	0
462	20231019	114800	144127686	1884	1884	1884	1884	0
463	20231019	114700	144127686	1884	1884	1884	1884	0
464	20231019	114600	144127686	1884	1884	1884	1884	0
465	20231019	114500	144127686	1884	1884	1884	1884	0
466	20231019	114400	144127686	1884	1884	1884	1884	0
467	20231019	114300	144127686	1884	1884	1884	1884	350
468	20231019	114200	143468286	1884	1884	1884	1884	1
469	20231019	114100	143466402	1875	1875	1875	1875	0
470	20231019	114000	143466402	1875	1875	1875	1875	0
471	20231019	113900	143466402	1875	1875	1875	1875	0
472	20231019	113800	143466402	1875	1875	1875	1875	1437
473	20231019	113700	140772027	1884	1884	1884	1884	0
474	20231019	113600	140772027	1884	1884	1884	1884	0
475	20231019	113500	140772027	1884	1884	1884	1884	1
476	20231019	113400	140770143	1875	1875	1875	1875	0
477	20231019	113300	140770143	1875	1875	1875	1875	0
478	20231019	113200	140770143	1875	1877	1877	1875	4303
479	20231019	113100	132698075	1880	1880	1880	1880	0
480	20231019	113000	132698075	1880	1880	1880	1880	0
481	20231019	112900	132698075	1880	1880	1880	1880	0
482	20231019	112800	132698075	1880	1880	1880	1880	0
483	20231019	112700	132698075	1880	1880	1880	1880	971
484	20231019	112600	130872595	1878	1878	1878	1878	0
485	20231019	112500	130872595	1878	1878	1878	1878	85
486	20231019	112400	130712965	1878	1879	1879	1878	315
487	20231019	112300	130121195	1880	1880	1880	1880	29
488	20231019	112200	130066675	1880	1880	1880	1880	10
489	20231019	112100	130047875	1880	1880	1880	1880	0
490	20231019	112000	130047875	1880	1880	1880	1880	0
491	20231019	111900	130047875	1880	1880	1880	1880	0
492	20231019	111800	130047875	1880	1880	1880	1880	0
493	20231019	111700	130047875	1880	1880	1880	1880	0
494	20231019	111600	130047875	1880	1880	1880	1880	0
495	20231019	111500	130047875	1880	1882	1882	1880	400
496	20231019	111400	129295693	1885	1885	1885	1885	0
497	20231019	111300	129295693	1885	1885	1885	1885	0
498	20231019	111200	129295693	1885	1885	1885	1885	0
499	20231019	111100	129295693	1885	1885	1885	1885	0
500	20231019	111000	129295693	1885	1885	1885	1885	0
501	20231019	110900	129295693	1885	1885	1885	1885	0
502	20231019	110800	129295693	1885	1885	1885	1885	1
503	20231019	110700	129293808	1888	1888	1888	1888	0
504	20231019	110600	129293808	1888	1888	1888	1888	0
505	20231019	110500	129293808	1888	1888	1888	1888	0
506	20231019	110400	129293808	1888	1888	1888	1888	0
507	20231019	110300	129293808	1888	1888	1888	1888	0
508	20231019	110200	129293808	1888	1888	1888	1888	500
509	20231019	110100	128349808	1888	1888	1888	1888	1
510	20231019	110000	128347920	1881	1881	1881	1881	0
511	20231019	105900	128347920	1881	1881	1881	1881	1000
512	20231019	105800	126466920	1890	1890	1890	1890	0
513	20231019	105700	126466920	1890	1890	1890	1890	0
514	20231019	105600	126466920	1890	1890	1890	1890	0
515	20231019	105500	126466920	1890	1890	1890	1890	0
516	20231019	105400	126466920	1890	1890	1890	1890	4
517	20231019	105300	126459360	1880	1880	1880	1880	0
518	20231019	105200	126459360	1880	1880	1880	1880	3000
519	20231019	105100	120819360	1880	1881	1881	1880	1000
520	20231019	105000	118939340	1880	1880	1880	1880	0
521	20231019	104900	118939340	1880	1880	1880	1880	0
522	20231019	104800	118939340	1880	1880	1880	1880	4
523	20231019	104700	118931820	1891	1891	1891	1891	0
524	20231019	104600	118931820	1891	1891	1891	1891	0
525	20231019	104500	118931820	1891	1890	1891	1890	2
526	20231019	104400	118928039	1880	1880	1880	1880	0
527	20231019	104300	118928039	1880	1880	1880	1880	0
528	20231019	104200	118928039	1880	1880	1880	1880	0
529	20231019	104100	118928039	1880	1890	1891	1880	201
530	20231019	104000	118549061	1891	1891	1891	1891	0
531	20231019	103900	118549061	1891	1891	1891	1891	0
532	20231019	103800	118549061	1891	1891	1891	1891	0
533	20231019	103700	118549061	1891	1891	1891	1891	0
534	20231019	103600	118549061	1891	1891	1891	1891	0
535	20231019	103500	118549061	1891	1891	1891	1891	0
536	20231019	103400	118549061	1891	1891	1891	1891	0
537	20231019	103300	118549061	1891	1891	1891	1891	0
538	20231019	103200	118549061	1891	1891	1891	1891	0
539	20231019	103100	118549061	1891	1876	1891	1876	11
540	20231019	103000	118528382	1876	1876	1876	1876	0
541	20231019	102900	118528382	1876	1876	1876	1876	0
542	20231019	102800	118528382	1876	1876	1876	1876	4829
543	20231019	102700	109469178	1876	1876	1876	1876	0
544	20231019	102600	109469178	1876	1876	1876	1876	0
545	20231019	102500	109469178	1876	1876	1876	1876	0
546	20231019	102400	109469178	1876	1880	1880	1876	200
547	20231019	102300	109093876	1893	1893	1893	1893	0
548	20231019	102200	109093876	1893	1893	1893	1893	1
549	20231019	102100	109091983	1893	1893	1893	1893	0
550	20231019	102000	109091983	1893	1893	1893	1893	0
551	20231019	101900	109091983	1893	1893	1893	1893	0
552	20231019	101800	109091983	1893	1889	1893	1889	3
553	20231019	101700	109086311	1880	1880	1880	1880	0
554	20231019	101600	109086311	1880	1880	1880	1880	0
555	20231019	101500	109086311	1880	1880	1880	1880	402
556	20231019	101400	108330551	1880	1880	1880	1880	7
557	20231019	101300	108317391	1879	1878	1879	1875	3005
558	20231019	101200	102682990	1875	1875	1875	1875	1
559	20231019	101100	102681115	1874	1874	1874	1874	0
560	20231019	101000	102681115	1874	1876	1876	1874	7000
561	20231019	100900	89561662	1880	1881	1881	1880	122
562	20231019	100800	89332286	1883	1883	1883	1883	0
563	20231019	100700	89332286	1883	1883	1883	1883	0
564	20231019	100600	89332286	1883	1883	1883	1883	20
565	20231019	100500	89294626	1882	1882	1882	1882	81
566	20231019	100400	89142184	1883	1883	1883	1883	0
567	20231019	100300	89142184	1883	1883	1883	1883	1
568	20231019	100200	89140301	1884	1884	1884	1884	113
569	20231019	100100	88927409	1885	1886	1886	1885	87
570	20231019	100000	88763396	1887	1889	1889	1887	2343
571	20231019	095900	84340062	1890	1892	1892	1890	704
572	20231019	095800	83009348	1893	1893	1893	1893	0
573	20231019	095700	83009348	1893	1893	1893	1893	79
574	20231019	095600	82859801	1892	1892	1892	1892	40
575	20231019	095500	82784121	1893	1893	1893	1893	0
576	20231019	095400	82784121	1893	1891	1893	1891	200
577	20231019	095300	82405603	1892	1888	1892	1888	116
578	20231019	095200	82186207	1885	1883	1885	1883	194
579	20231019	095100	81820707	1880	1880	1880	1880	0
580	20231019	095000	81820707	1880	1879	1880	1879	1004
581	20231019	094900	79933951	1875	1875	1875	1875	0
582	20231019	094800	79933951	1875	1875	1875	1875	0
583	20231019	094700	79933951	1875	1875	1875	1875	0
584	20231019	094600	79933951	1875	1875	1875	1875	0
585	20231019	094500	79933951	1875	1875	1875	1875	250
586	20231019	094400	79465201	1875	1875	1875	1875	0
587	20231019	094300	79465201	1875	1875	1875	1875	0
588	20231019	094200	79465201	1875	1875	1875	1874	156
589	20231019	094100	79172715	1874	1874	1874	1874	0
590	20231019	094000	79172715	1874	1878	1878	1874	101
591	20231019	093900	78983422	1879	1879	1879	1879	0
592	20231019	093800	78983422	1879	1879	1879	1879	0
593	20231019	093700	78983422	1879	1879	1879	1879	0
594	20231019	093600	78983422	1879	1879	1879	1879	20
595	20231019	093500	78945842	1879	1879	1879	1879	0
596	20231019	093400	78945842	1879	1879	1879	1879	0
597	20231019	093300	78945842	1879	1873	1879	1873	453
598	20231019	093200	78097367	1879	1873	1879	1873	111
599	20231019	093100	77889458	1872	1873	1873	1872	1319
600	20231019	093000	75419588	1873	1873	1873	1873	41
601	20231019	092900	75342795	1872	1872	1872	1872	0
602	20231019	092800	75342795	1872	1876	1876	1872	2134
603	20231019	092700	71346835	1874	1875	1875	1874	65
604	20231019	092600	71224975	1879	1879	1879	1879	39
605	20231019	092500	71151694	1879	1880	1880	1879	60
606	20231019	092400	71038904	1885	1885	1885	1885	0
607	20231019	092300	71038904	1885	1887	1887	1885	349
608	20231019	092200	70380639	1887	1886	1887	1886	32
609	20231019	092100	70320283	1890	1890	1890	1890	0
610	20231019	092000	70320283	1890	1890	1890	1890	0
611	20231019	091900	70320283	1890	1890	1890	1890	264
612	20231019	091800	69821323	1893	1874	1893	1874	426
613	20231019	091700	69017356	1873	1873	1873	1873	1
614	20231019	091600	69015483	1872	1878	1879	1872	5008
615	20231019	091500	59625200	1878	1878	1878	1878	0
616	20231019	091400	59625200	1878	1878	1878	1878	1000
617	20231019	091300	57747200	1899	1893	1899	1893	3436
618	20231019	091200	51226110	1894	1894	1894	1894	0
619	20231019	091100	51226110	1894	1878	1894	1875	5106
620	20231019	091000	41646028	1878	1880	1895	1878	3583
621	20231019	090900	34911405	1880	1880	1880	1880	413
622	20231019	090800	34134965	1880	1880	1880	1880	1039
623	20231019	090700	32181645	1880	1880	1880	1880	100
624	20231019	090600	31993645	1880	1880	1880	1880	2
625	20231019	090500	31989885	1880	1880	1880	1880	4
626	20231019	090400	31982365	1880	1880	1901	1880	2387
627	20231019	090300	27488113	1880	1880	1880	1880	0
628	20231019	090200	27488113	1880	1880	1880	1880	0
629	20231019	090100	27488113	1880	1890	1890	1880	5186
630	20231019	090000	17721211	1890	1880	1916	1880	8688