KissMeData/050760/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191900	33382326	1909	1909	1909	1909	2126
3	20231019	191800	33382326	1909	1909	1909	1909	0
4	20231019	191700	33382326	1909	1909	1909	1909	0
5	20231019	191600	33382326	1909	1909	1909	1909	0
6	20231019	191500	33382326	1909	1909	1909	1909	0
7	20231019	191400	33382326	1909	1909	1909	1909	0
8	20231019	191300	33382326	1909	1909	1909	1909	0
9	20231019	191200	33382326	1909	1909	1909	1909	0
10	20231019	191100	33382326	1909	1909	1909	1909	0
11	20231019	191000	33382326	1909	1909	1909	1909	0
12	20231019	190900	33382326	1909	1909	1909	1909	0
13	20231019	190800	33382326	1909	1909	1909	1909	0
14	20231019	190700	33382326	1909	1909	1909	1909	0
15	20231019	190600	33382326	1909	1909	1909	1909	0
16	20231019	190500	33382326	1909	1909	1909	1909	0
17	20231019	190400	33382326	1909	1909	1909	1909	0
18	20231019	190300	33382326	1909	1909	1909	1909	0
19	20231019	190200	33382326	1909	1909	1909	1909	0
20	20231019	190100	33382326	1909	1909	1909	1909	0
21	20231019	190000	33382326	1909	1909	1909	1909	0
22	20231019	185900	33382326	1909	1909	1909	1909	0
23	20231019	185800	33382326	1909	1909	1909	1909	0
24	20231019	185700	33382326	1909	1909	1909	1909	0
25	20231019	185600	33382326	1909	1909	1909	1909	0
26	20231019	185500	33382326	1909	1909	1909	1909	0
27	20231019	185400	33382326	1909	1909	1909	1909	0
28	20231019	185300	33382326	1909	1909	1909	1909	0
29	20231019	185200	33382326	1909	1909	1909	1909	0
30	20231019	185100	33382326	1909	1909	1909	1909	0
31	20231019	185000	33382326	1909	1909	1909	1909	0
32	20231019	184900	33382326	1909	1909	1909	1909	2126
33	20231019	184800	33382326	1909	1909	1909	1909	0
34	20231019	184700	33382326	1909	1909	1909	1909	0
35	20231019	184600	33382326	1909	1909	1909	1909	0
36	20231019	184500	33382326	1909	1909	1909	1909	0
37	20231019	184400	33382326	1909	1909	1909	1909	0
38	20231019	184300	33382326	1909	1909	1909	1909	0
39	20231019	184200	33382326	1909	1909	1909	1909	0
40	20231019	184100	33382326	1909	1909	1909	1909	0
41	20231019	184000	33382326	1909	1909	1909	1909	0
42	20231019	183900	33382326	1909	1909	1909	1909	0
43	20231019	183800	33382326	1909	1909	1909	1909	0
44	20231019	183700	33382326	1909	1909	1909	1909	0
45	20231019	183600	33382326	1909	1909	1909	1909	0
46	20231019	183500	33382326	1909	1909	1909	1909	0
47	20231019	183400	33382326	1909	1909	1909	1909	0
48	20231019	183300	33382326	1909	1909	1909	1909	0
49	20231019	183200	33382326	1909	1909	1909	1909	0
50	20231019	183100	33382326	1909	1909	1909	1909	0
51	20231019	183000	33382326	1909	1909	1909	1909	0
52	20231019	182900	33382326	1909	1909	1909	1909	0
53	20231019	182800	33382326	1909	1909	1909	1909	0
54	20231019	182700	33382326	1909	1909	1909	1909	0
55	20231019	182600	33382326	1909	1909	1909	1909	0
56	20231019	182500	33382326	1909	1909	1909	1909	0
57	20231019	182400	33382326	1909	1909	1909	1909	0
58	20231019	182300	33382326	1909	1909	1909	1909	0
59	20231019	182200	33382326	1909	1909	1909	1909	0
60	20231019	182100	33382326	1909	1909	1909	1909	0
61	20231019	182000	33382326	1909	1909	1909	1909	0
62	20231019	181900	33382326	1909	1909	1909	1909	2126
63	20231019	181800	33382326	1909	1909	1909	1909	0
64	20231019	181700	33382326	1909	1909	1909	1909	0
65	20231019	181600	33382326	1909	1909	1909	1909	0
66	20231019	181500	33382326	1909	1909	1909	1909	0
67	20231019	181400	33382326	1909	1909	1909	1909	0
68	20231019	181300	33382326	1909	1909	1909	1909	0
69	20231019	181200	33382326	1909	1909	1909	1909	0
70	20231019	181100	33382326	1909	1909	1909	1909	0
71	20231019	181000	33382326	1909	1909	1909	1909	0
72	20231019	180900	33382326	1909	1909	1909	1909	0
73	20231019	180800	33382326	1909	1909	1909	1909	0
74	20231019	180700	33382326	1909	1909	1909	1909	0
75	20231019	180600	33382326	1909	1909	1909	1909	0
76	20231019	180500	33382326	1909	1909	1909	1909	0
77	20231019	180400	33382326	1909	1909	1909	1909	0
78	20231019	180300	33382326	1909	1909	1909	1909	0
79	20231019	180200	33382326	1909	1909	1909	1909	0
80	20231019	180100	33382326	1909	1909	1909	1909	0
81	20231019	180000	33382326	1909	1909	1909	1909	0
82	20231019	175900	33382326	1909	1909	1909	1909	0
83	20231019	175800	33382326	1909	1909	1909	1909	0
84	20231019	175700	33382326	1909	1909	1909	1909	0
85	20231019	175600	33382326	1909	1909	1909	1909	0
86	20231019	175500	33382326	1909	1909	1909	1909	0
87	20231019	175400	33382326	1909	1909	1909	1909	0
88	20231019	175300	33382326	1909	1909	1909	1909	0
89	20231019	175200	33382326	1909	1909	1909	1909	0
90	20231019	175100	33382326	1909	1909	1909	1909	0
91	20231019	175000	33382326	1909	1909	1909	1909	0
92	20231019	174900	33382326	1909	1909	1909	1909	2126
93	20231019	174800	33382326	1909	1909	1909	1909	0
94	20231019	174700	33382326	1909	1909	1909	1909	0
95	20231019	174600	33382326	1909	1909	1909	1909	0
96	20231019	174500	33382326	1909	1909	1909	1909	0
97	20231019	174400	33382326	1909	1909	1909	1909	0
98	20231019	174300	33382326	1909	1909	1909	1909	0
99	20231019	174200	33382326	1909	1909	1909	1909	0
100	20231019	174100	33382326	1909	1909	1909	1909	0
101	20231019	174000	33382326	1909	1909	1909	1909	0
102	20231019	173900	33382326	1909	1909	1909	1909	0
103	20231019	173800	33382326	1909	1909	1909	1909	0
104	20231019	173700	33382326	1909	1909	1909	1909	0
105	20231019	173600	33382326	1909	1909	1909	1909	0
106	20231019	173500	33382326	1909	1909	1909	1909	0
107	20231019	173400	33382326	1909	1909	1909	1909	0
108	20231019	173300	33382326	1909	1909	1909	1909	0
109	20231019	173200	33382326	1909	1909	1909	1909	0
110	20231019	173100	33382326	1909	1909	1909	1909	0
111	20231019	173000	33382326	1909	1909	1909	1909	0
112	20231019	172900	33382326	1909	1909	1909	1909	0
113	20231019	172800	33382326	1909	1909	1909	1909	0
114	20231019	172700	33382326	1909	1909	1909	1909	0
115	20231019	172600	33382326	1909	1909	1909	1909	0
116	20231019	172500	33382326	1909	1909	1909	1909	0
117	20231019	172400	33382326	1909	1909	1909	1909	0
118	20231019	172300	33382326	1909	1909	1909	1909	0
119	20231019	172200	33382326	1909	1909	1909	1909	0
120	20231019	172100	33382326	1909	1909	1909	1909	0
121	20231019	172000	33382326	1909	1909	1909	1909	0
122	20231019	171900	33382326	1909	1909	1909	1909	2126
123	20231019	171800	33382326	1909	1909	1909	1909	0
124	20231019	171700	33382326	1909	1909	1909	1909	0
125	20231019	171600	33382326	1909	1909	1909	1909	0
126	20231019	171500	33382326	1909	1909	1909	1909	0
127	20231019	171400	33382326	1909	1909	1909	1909	0
128	20231019	171300	33382326	1909	1909	1909	1909	0
129	20231019	171200	33382326	1909	1909	1909	1909	0
130	20231019	171100	33382326	1909	1909	1909	1909	0
131	20231019	171000	33382326	1909	1909	1909	1909	0
132	20231019	170900	33382326	1909	1909	1909	1909	0
133	20231019	170800	33382326	1909	1909	1909	1909	0
134	20231019	170700	33382326	1909	1909	1909	1909	0
135	20231019	170600	33382326	1909	1909	1909	1909	0
136	20231019	170500	33382326	1909	1909	1909	1909	0
137	20231019	170400	33382326	1909	1909	1909	1909	0
138	20231019	170300	33382326	1909	1909	1909	1909	0
139	20231019	170200	33382326	1909	1909	1909	1909	0
140	20231019	170100	33382326	1909	1909	1909	1909	0
141	20231019	170000	33382326	1909	1909	1909	1909	0
142	20231019	165900	33382326	1909	1909	1909	1909	0
143	20231019	165800	33382326	1909	1909	1909	1909	0
144	20231019	165700	33382326	1909	1909	1909	1909	0
145	20231019	165600	33382326	1909	1909	1909	1909	0
146	20231019	165500	33382326	1909	1909	1909	1909	0
147	20231019	165400	33382326	1909	1909	1909	1909	0
148	20231019	165300	33382326	1909	1909	1909	1909	0
149	20231019	165200	33382326	1909	1909	1909	1909	0
150	20231019	165100	33382326	1909	1909	1909	1909	0
151	20231019	165000	33382326	1909	1909	1909	1909	0
152	20231019	164900	33382326	1909	1909	1909	1909	2126
153	20231019	164800	33382326	1909	1909	1909	1909	0
154	20231019	164700	33382326	1909	1909	1909	1909	0
155	20231019	164600	33382326	1909	1909	1909	1909	0
156	20231019	164500	33382326	1909	1909	1909	1909	0
157	20231019	164400	33382326	1909	1909	1909	1909	0
158	20231019	164300	33382326	1909	1909	1909	1909	0
159	20231019	164200	33382326	1909	1909	1909	1909	0
160	20231019	164100	33382326	1909	1909	1909	1909	0
161	20231019	164000	33382326	1909	1909	1909	1909	0
162	20231019	163900	33382326	1909	1909	1909	1909	0
163	20231019	163800	33382326	1909	1909	1909	1909	0
164	20231019	163700	33382326	1909	1909	1909	1909	0
165	20231019	163600	33382326	1909	1909	1909	1909	0
166	20231019	163500	33382326	1909	1909	1909	1909	0
167	20231019	163400	33382326	1909	1909	1909	1909	0
168	20231019	163300	33382326	1909	1909	1909	1909	0
169	20231019	163200	33382326	1909	1909	1909	1909	0
170	20231019	163100	33382326	1909	1909	1909	1909	0
171	20231019	163000	33382326	1909	1909	1909	1909	0
172	20231019	162900	33382326	1909	1909	1909	1909	0
173	20231019	162800	33382326	1909	1909	1909	1909	0
174	20231019	162700	33382326	1909	1909	1909	1909	0
175	20231019	162600	33382326	1909	1909	1909	1909	0
176	20231019	162500	33382326	1909	1909	1909	1909	0
177	20231019	162400	33382326	1909	1909	1909	1909	0
178	20231019	162300	33382326	1909	1909	1909	1909	0
179	20231019	162200	33382326	1909	1909	1909	1909	0
180	20231019	162100	33382326	1909	1909	1909	1909	0
181	20231019	162000	33382326	1909	1909	1909	1909	0
182	20231019	161900	33382326	1909	1909	1909	1909	2126
183	20231019	161800	33382326	1909	1909	1909	1909	0
184	20231019	161700	33382326	1909	1909	1909	1909	0
185	20231019	161600	33382326	1909	1909	1909	1909	0
186	20231019	161500	33382326	1909	1909	1909	1909	0
187	20231019	161400	33382326	1909	1909	1909	1909	0
188	20231019	161300	33382326	1909	1909	1909	1909	0
189	20231019	161200	33382326	1909	1909	1909	1909	0
190	20231019	161100	33382326	1909	1909	1909	1909	0
191	20231019	161000	33382326	1909	1909	1909	1909	0
192	20231019	160900	33382326	1909	1909	1909	1909	0
193	20231019	160800	33382326	1909	1909	1909	1909	0
194	20231019	160700	33382326	1909	1909	1909	1909	0
195	20231019	160600	33382326	1909	1909	1909	1909	0
196	20231019	160500	33382326	1909	1909	1909	1909	0
197	20231019	160400	33382326	1909	1909	1909	1909	0
198	20231019	160300	33382326	1909	1909	1909	1909	0
199	20231019	160200	33382326	1909	1909	1909	1909	0
200	20231019	160100	33382326	1909	1909	1909	1909	0
201	20231019	160000	33382326	1909	1909	1909	1909	0
202	20231019	155900	33382326	1909	1909	1909	1909	0
203	20231019	155800	33382326	1909	1909	1909	1909	0
204	20231019	155700	33382326	1909	1909	1909	1909	0
205	20231019	155600	33382326	1909	1909	1909	1909	0
206	20231019	155500	33382326	1909	1909	1909	1909	0
207	20231019	155400	33382326	1909	1909	1909	1909	0
208	20231019	155300	33382326	1909	1909	1909	1909	0
209	20231019	155200	33382326	1909	1909	1909	1909	0
210	20231019	155100	33382326	1909	1909	1909	1909	0
211	20231019	155000	33382326	1909	1909	1909	1909	0
212	20231019	154900	33382326	1909	1909	1909	1909	2126
213	20231019	154800	33382326	1909	1909	1909	1909	0
214	20231019	154700	33382326	1909	1909	1909	1909	0
215	20231019	154600	33382326	1909	1909	1909	1909	0
216	20231019	154500	33382326	1909	1909	1909	1909	0
217	20231019	154400	33382326	1909	1909	1909	1909	0
218	20231019	154300	33382326	1909	1909	1909	1909	0
219	20231019	154200	33382326	1909	1909	1909	1909	0
220	20231019	154100	33382326	1909	1909	1909	1909	0
221	20231019	154000	33382326	1909	1909	1909	1909	0
222	20231019	153900	33382326	1909	1909	1909	1909	0
223	20231019	153800	33382326	1909	1909	1909	1909	0
224	20231019	153700	33382326	1909	1909	1909	1909	0
225	20231019	153600	33382326	1909	1909	1909	1909	0
226	20231019	153500	33382326	1909	1909	1909	1909	0
227	20231019	153400	33382326	1909	1909	1909	1909	0
228	20231019	153300	33382326	1909	1909	1909	1909	0
229	20231019	153200	33382326	1909	1909	1909	1909	0
230	20231019	153100	33382326	1909	1909	1909	1909	0
231	20231019	153000	33382326	1909	1909	1909	1909	2126
232	20231019	152900	29323792	1866	1866	1866	1866	0
233	20231019	152800	29323792	1866	1866	1866	1866	0
234	20231019	152700	29323792	1866	1866	1866	1866	0
235	20231019	152600	29323792	1866	1866	1866	1866	0
236	20231019	152500	29323792	1866	1866	1866	1866	0
237	20231019	152400	29323792	1866	1866	1866	1866	0
238	20231019	152300	29323792	1866	1866	1866	1866	0
239	20231019	152200	29323792	1866	1866	1866	1866	0
240	20231019	152100	29323792	1866	1866	1866	1866	0
241	20231019	152000	29323792	1866	1866	1866	1866	0
242	20231019	151900	29323792	1866	1899	1903	1866	250
243	20231019	151800	28848941	1901	1900	1901	1900	55
244	20231019	151700	28744440	1900	1900	1900	1900	0
245	20231019	151600	28744440	1900	1890	1900	1890	119
246	20231019	151500	28519197	1889	1880	1889	1880	580
247	20231019	151400	27428700	1880	1879	1880	1879	101
248	20231019	151300	27238920	1880	1880	1880	1880	0
249	20231019	151200	27238920	1880	1880	1880	1880	0
250	20231019	151100	27238920	1880	1880	1880	1880	0
251	20231019	151000	27238920	1880	1880	1880	1880	0
252	20231019	150900	27238920	1880	1879	1880	1879	162
253	20231019	150800	26934521	1879	1879	1879	1879	0
254	20231019	150700	26934521	1879	1877	1879	1877	12
255	20231019	150600	26911993	1879	1879	1879	1879	0
256	20231019	150500	26911993	1879	1879	1879	1879	0
257	20231019	150400	26911993	1879	1879	1879	1879	0
258	20231019	150300	26911993	1879	1879	1879	1879	0
259	20231019	150200	26911993	1879	1879	1879	1879	0
260	20231019	150100	26911993	1879	1879	1879	1879	0
261	20231019	150000	26911993	1879	1879	1879	1879	0
262	20231019	145900	26911993	1879	1879	1879	1879	0
263	20231019	145800	26911993	1879	1879	1879	1879	0
264	20231019	145700	26911993	1879	1879	1879	1879	0
265	20231019	145600	26911993	1879	1879	1879	1879	0
266	20231019	145500	26911993	1879	1879	1879	1879	0
267	20231019	145400	26911993	1879	1879	1879	1879	0
268	20231019	145300	26911993	1879	1856	1879	1856	200
269	20231019	145200	26538403	1857	1852	1857	1852	200
270	20231019	145100	26167480	1852	1852	1852	1852	0
271	20231019	145000	26167480	1852	1832	1852	1832	2
272	20231019	144900	26163796	1832	1832	1832	1832	0
273	20231019	144800	26163796	1832	1832	1832	1832	0
274	20231019	144700	26163796	1832	1832	1832	1832	0
275	20231019	144600	26163796	1832	1832	1832	1832	0
276	20231019	144500	26163796	1832	1832	1832	1832	0
277	20231019	144400	26163796	1832	1832	1832	1832	0
278	20231019	144300	26163796	1832	1832	1832	1832	0
279	20231019	144200	26163796	1832	1832	1832	1832	0
280	20231019	144100	26163796	1832	1832	1832	1832	0
281	20231019	144000	26163796	1832	1832	1832	1832	0
282	20231019	143900	26163796	1832	1832	1832	1832	0
283	20231019	143800	26163796	1832	1832	1832	1832	0
284	20231019	143700	26163796	1832	1832	1832	1832	0
285	20231019	143600	26163796	1832	1832	1832	1832	0
286	20231019	143500	26163796	1832	1832	1832	1832	49
287	20231019	143400	26074028	1831	1832	1832	1831	13
288	20231019	143300	26050219	1839	1839	1839	1839	3
289	20231019	143200	26044702	1840	1840	1840	1840	0
290	20231019	143100	26044702	1840	1840	1840	1840	432
291	20231019	143000	25249822	1840	1840	1840	1840	0
292	20231019	142900	25249822	1840	1840	1840	1840	0
293	20231019	142800	25249822	1840	1847	1847	1840	110
294	20231019	142700	25046660	1876	1876	1876	1876	0
295	20231019	142600	25046660	1876	1876	1876	1876	0
296	20231019	142500	25046660	1876	1876	1876	1876	0
297	20231019	142400	25046660	1876	1876	1876	1876	0
298	20231019	142300	25046660	1876	1876	1876	1876	0
299	20231019	142200	25046660	1876	1876	1876	1876	0
300	20231019	142100	25046660	1876	1876	1876	1876	0
301	20231019	142000	25046660	1876	1876	1876	1876	6
302	20231019	141900	25035404	1876	1876	1876	1876	0
303	20231019	141800	25035404	1876	1876	1877	1876	101
304	20231019	141700	24845927	1878	1878	1878	1878	0
305	20231019	141600	24845927	1878	1878	1878	1878	0
306	20231019	141500	24845927	1878	1878	1878	1878	0
307	20231019	141400	24845927	1878	1878	1878	1878	0
308	20231019	141300	24845927	1878	1878	1878	1878	0
309	20231019	141200	24845927	1878	1878	1878	1878	0
310	20231019	141100	24845927	1878	1878	1878	1878	0
311	20231019	141000	24845927	1878	1878	1878	1878	0
312	20231019	140900	24845927	1878	1878	1878	1878	0
313	20231019	140800	24845927	1878	1878	1878	1878	0
314	20231019	140700	24845927	1878	1878	1878	1878	0
315	20231019	140600	24845927	1878	1878	1878	1878	0
316	20231019	140500	24845927	1878	1878	1878	1878	0
317	20231019	140400	24845927	1878	1878	1878	1878	0
318	20231019	140300	24845927	1878	1878	1878	1878	0
319	20231019	140200	24845927	1878	1878	1878	1878	0
320	20231019	140100	24845927	1878	1854	1879	1854	101
321	20231019	140000	24658211	1854	1842	1855	1842	320
322	20231019	135900	24068035	1846	1846	1846	1846	0
323	20231019	135800	24068035	1846	1846	1846	1846	0
324	20231019	135700	24068035	1846	1846	1846	1846	0
325	20231019	135600	24068035	1846	1846	1846	1846	0
326	20231019	135500	24068035	1846	1846	1846	1846	0
327	20231019	135400	24068035	1846	1846	1846	1846	0
328	20231019	135300	24068035	1846	1846	1846	1846	0
329	20231019	135200	24068035	1846	1846	1846	1846	0
330	20231019	135100	24068035	1846	1846	1846	1846	0
331	20231019	135000	24068035	1846	1846	1846	1846	0
332	20231019	134900	24068035	1846	1846	1846	1846	0
333	20231019	134800	24068035	1846	1846	1846	1846	0
334	20231019	134700	24068035	1846	1846	1846	1846	0
335	20231019	134600	24068035	1846	1846	1846	1846	0
336	20231019	134500	24068035	1846	1846	1846	1846	0
337	20231019	134400	24068035	1846	1846	1846	1846	0
338	20231019	134300	24068035	1846	1846	1846	1846	0
339	20231019	134200	24068035	1846	1846	1846	1846	0
340	20231019	134100	24068035	1846	1846	1846	1846	0
341	20231019	134000	24068035	1846	1846	1846	1846	0
342	20231019	133900	24068035	1846	1846	1846	1846	0
343	20231019	133800	24068035	1846	1846	1846	1846	0
344	20231019	133700	24068035	1846	1846	1846	1846	0
345	20231019	133600	24068035	1846	1846	1846	1846	0
346	20231019	133500	24068035	1846	1846	1846	1846	0
347	20231019	133400	24068035	1846	1846	1846	1846	0
348	20231019	133300	24068035	1846	1846	1846	1846	0
349	20231019	133200	24068035	1846	1846	1846	1846	1
350	20231019	133100	24066189	1832	1832	1832	1832	0
351	20231019	133000	24066189	1832	1832	1832	1832	0
352	20231019	132900	24066189	1832	1832	1832	1832	0
353	20231019	132800	24066189	1832	1832	1832	1832	0
354	20231019	132700	24066189	1832	1832	1832	1832	0
355	20231019	132600	24066189	1832	1832	1832	1832	0
356	20231019	132500	24066189	1832	1832	1832	1832	0
357	20231019	132400	24066189	1832	1832	1832	1832	0
358	20231019	132300	24066189	1832	1832	1832	1832	0
359	20231019	132200	24066189	1832	1832	1832	1832	0
360	20231019	132100	24066189	1832	1832	1832	1832	0
361	20231019	132000	24066189	1832	1832	1832	1832	0
362	20231019	131900	24066189	1832	1832	1832	1832	0
363	20231019	131800	24066189	1832	1832	1832	1832	0
364	20231019	131700	24066189	1832	1832	1832	1832	0
365	20231019	131600	24066189	1832	1832	1832	1832	9
366	20231019	131500	24049701	1845	1834	1845	1831	1266
367	20231019	131400	21718691	1837	1834	1837	1834	314
368	20231019	131300	21141888	1834	1835	1835	1834	105
369	20231019	131200	20949214	1837	1836	1837	1836	2
370	20231019	131100	20945541	1836	1836	1836	1836	0
371	20231019	131000	20945541	1836	1836	1836	1836	2
372	20231019	130900	20941869	1835	1835	1835	1835	0
373	20231019	130800	20941869	1835	1835	1835	1835	1
374	20231019	130700	20940034	1836	1836	1836	1836	106
375	20231019	130600	20745418	1836	1837	1837	1836	10
376	20231019	130500	20727049	1837	1840	1840	1837	72
377	20231019	130400	20594592	1840	1842	1842	1840	14
378	20231019	130300	20568816	1843	1845	1845	1843	266
379	20231019	130200	20078256	1845	1848	1848	1845	10
380	20231019	130100	20059789	1850	1850	1850	1850	0
381	20231019	130000	20059789	1850	1850	1850	1850	0
382	20231019	125900	20059789	1850	1850	1850	1850	77
383	20231019	125800	19917339	1857	1857	1857	1857	0
384	20231019	125700	19917339	1857	1857	1857	1857	0
385	20231019	125600	19917339	1857	1857	1857	1857	0
386	20231019	125500	19917339	1857	1857	1857	1857	0
387	20231019	125400	19917339	1857	1857	1857	1857	0
388	20231019	125300	19917339	1857	1857	1857	1857	0
389	20231019	125200	19917339	1857	1857	1857	1857	0
390	20231019	125100	19917339	1857	1857	1857	1857	0
391	20231019	125000	19917339	1857	1857	1857	1857	0
392	20231019	124900	19917339	1857	1857	1857	1857	0
393	20231019	124800	19917339	1857	1857	1857	1857	0
394	20231019	124700	19917339	1857	1857	1857	1857	0
395	20231019	124600	19917339	1857	1857	1857	1857	0
396	20231019	124500	19917339	1857	1857	1857	1857	0
397	20231019	124400	19917339	1857	1857	1857	1857	0
398	20231019	124300	19917339	1857	1857	1857	1857	0
399	20231019	124200	19917339	1857	1857	1857	1857	0
400	20231019	124100	19917339	1857	1857	1857	1857	0
401	20231019	124000	19917339	1857	1857	1857	1857	0
402	20231019	123900	19917339	1857	1857	1857	1857	0
403	20231019	123800	19917339	1857	1857	1857	1857	1
404	20231019	123700	19915482	1852	1852	1852	1852	0
405	20231019	123600	19915482	1852	1852	1852	1852	0
406	20231019	123500	19915482	1852	1852	1852	1852	0
407	20231019	123400	19915482	1852	1852	1852	1852	0
408	20231019	123300	19915482	1852	1852	1852	1852	0
409	20231019	123200	19915482	1852	1852	1852	1852	0
410	20231019	123100	19915482	1852	1852	1852	1852	0
411	20231019	123000	19915482	1852	1852	1852	1852	0
412	20231019	122900	19915482	1852	1852	1852	1852	0
413	20231019	122800	19915482	1852	1853	1853	1852	45
414	20231019	122700	19832098	1865	1865	1865	1865	0
415	20231019	122600	19832098	1865	1865	1865	1865	0
416	20231019	122500	19832098	1865	1865	1865	1865	0
417	20231019	122400	19832098	1865	1865	1865	1865	1
418	20231019	122300	19830233	1865	1865	1865	1865	0
419	20231019	122200	19830233	1865	1865	1865	1865	0
420	20231019	122100	19830233	1865	1865	1865	1865	1
421	20231019	122000	19828368	1853	1853	1853	1853	0
422	20231019	121900	19828368	1853	1853	1853	1853	0
423	20231019	121800	19828368	1853	1853	1853	1853	0
424	20231019	121700	19828368	1853	1853	1853	1853	0
425	20231019	121600	19828368	1853	1858	1858	1853	6
426	20231019	121500	19817235	1859	1859	1859	1859	1
427	20231019	121400	19815376	1865	1865	1865	1865	0
428	20231019	121300	19815376	1865	1865	1865	1865	0
429	20231019	121200	19815376	1865	1865	1865	1865	0
430	20231019	121100	19815376	1865	1865	1865	1865	0
431	20231019	121000	19815376	1865	1865	1865	1865	0
432	20231019	120900	19815376	1865	1865	1865	1865	0
433	20231019	120800	19815376	1865	1865	1865	1865	0
434	20231019	120700	19815376	1865	1865	1865	1865	0
435	20231019	120600	19815376	1865	1865	1865	1865	0
436	20231019	120500	19815376	1865	1865	1865	1865	0
437	20231019	120400	19815376	1865	1865	1865	1865	0
438	20231019	120300	19815376	1865	1865	1865	1865	0
439	20231019	120200	19815376	1865	1865	1865	1865	0
440	20231019	120100	19815376	1865	1865	1865	1865	0
441	20231019	120000	19815376	1865	1865	1865	1865	1
442	20231019	115900	19813511	1846	1846	1846	1846	0
443	20231019	115800	19813511	1846	1846	1846	1846	0
444	20231019	115700	19813511	1846	1846	1846	1846	1
445	20231019	115600	19811665	1871	1871	1871	1871	0
446	20231019	115500	19811665	1871	1871	1871	1871	0
447	20231019	115400	19811665	1871	1871	1871	1871	0
448	20231019	115300	19811665	1871	1871	1871	1871	0
449	20231019	115200	19811665	1871	1871	1871	1871	0
450	20231019	115100	19811665	1871	1871	1871	1871	0
451	20231019	115000	19811665	1871	1871	1871	1871	0
452	20231019	114900	19811665	1871	1871	1871	1871	0
453	20231019	114800	19811665	1871	1871	1871	1871	0
454	20231019	114700	19811665	1871	1871	1871	1871	0
455	20231019	114600	19811665	1871	1871	1871	1871	0
456	20231019	114500	19811665	1871	1871	1871	1871	0
457	20231019	114400	19811665	1871	1871	1871	1871	0
458	20231019	114300	19811665	1871	1871	1871	1871	0
459	20231019	114200	19811665	1871	1871	1871	1871	0
460	20231019	114100	19811665	1871	1871	1871	1871	0
461	20231019	114000	19811665	1871	1871	1871	1871	0
462	20231019	113900	19811665	1871	1871	1871	1871	0
463	20231019	113800	19811665	1871	1871	1871	1871	0
464	20231019	113700	19811665	1871	1871	1871	1871	0
465	20231019	113600	19811665	1871	1871	1871	1871	0
466	20231019	113500	19811665	1871	1871	1871	1871	0
467	20231019	113400	19811665	1871	1871	1871	1871	0
468	20231019	113300	19811665	1871	1871	1871	1871	0
469	20231019	113200	19811665	1871	1871	1871	1871	0
470	20231019	113100	19811665	1871	1871	1871	1871	0
471	20231019	113000	19811665	1871	1871	1871	1871	1
472	20231019	112900	19809794	1871	1871	1871	1871	0
473	20231019	112800	19809794	1871	1846	1871	1846	3
474	20231019	112700	19804207	1872	1846	1872	1846	2
475	20231019	112600	19800489	1879	1879	1879	1879	0
476	20231019	112500	19800489	1879	1847	1879	1847	888
477	20231019	112400	18141655	1844	1844	1844	1844	0
478	20231019	112300	18141655	1844	1844	1844	1844	0
479	20231019	112200	18141655	1844	1844	1844	1844	3
480	20231019	112100	18136123	1844	1845	1845	1844	99
481	20231019	112000	17953471	1845	1845	1845	1845	0
482	20231019	111900	17953471	1845	1845	1845	1845	0
483	20231019	111800	17953471	1845	1845	1845	1845	0
484	20231019	111700	17953471	1845	1845	1845	1845	0
485	20231019	111600	17953471	1845	1845	1845	1845	0
486	20231019	111500	17953471	1845	1845	1845	1845	0
487	20231019	111400	17953471	1845	1845	1845	1845	15
488	20231019	111300	17925796	1845	1845	1845	1845	0
489	20231019	111200	17925796	1845	1845	1845	1845	0
490	20231019	111100	17925796	1845	1845	1845	1845	0
491	20231019	111000	17925796	1845	1847	1847	1845	8
492	20231019	110900	17911028	1847	1847	1847	1847	0
493	20231019	110800	17911028	1847	1848	1848	1847	5
494	20231019	110700	17901789	1848	1851	1851	1848	494
495	20231019	110600	16987623	1851	1851	1851	1851	0
496	20231019	110500	16987623	1851	1851	1851	1851	0
497	20231019	110400	16987623	1851	1851	1851	1851	0
498	20231019	110300	16987623	1851	1851	1851	1851	0
499	20231019	110200	16987623	1851	1851	1851	1851	0
500	20231019	110100	16987623	1851	1851	1851	1851	18
501	20231019	110000	16954305	1851	1851	1851	1851	0
502	20231019	105900	16954305	1851	1851	1851	1851	0
503	20231019	105800	16954305	1851	1851	1851	1851	0
504	20231019	105700	16954305	1851	1851	1851	1851	0
505	20231019	105600	16954305	1851	1851	1851	1851	0
506	20231019	105500	16954305	1851	1851	1851	1851	0
507	20231019	105400	16954305	1851	1851	1851	1851	0
508	20231019	105300	16954305	1851	1851	1851	1851	0
509	20231019	105200	16954305	1851	1851	1851	1851	0
510	20231019	105100	16954305	1851	1851	1851	1851	0
511	20231019	105000	16954305	1851	1851	1851	1851	0
512	20231019	104900	16954305	1851	1851	1851	1851	100
513	20231019	104800	16769205	1851	1851	1851	1851	0
514	20231019	104700	16769205	1851	1860	1860	1851	248
515	20231019	104600	16309389	1860	1860	1860	1860	0
516	20231019	104500	16309389	1860	1860	1860	1860	0
517	20231019	104400	16309389	1860	1860	1860	1860	0
518	20231019	104300	16309389	1860	1860	1860	1860	0
519	20231019	104200	16309389	1860	1860	1860	1860	0
520	20231019	104100	16309389	1860	1860	1860	1860	0
521	20231019	104000	16309389	1860	1860	1860	1860	0
522	20231019	103900	16309389	1860	1860	1860	1860	0
523	20231019	103800	16309389	1860	1860	1860	1860	0
524	20231019	103700	16309389	1860	1855	1860	1855	2
525	20231019	103600	16305674	1860	1860	1860	1860	0
526	20231019	103500	16305674	1860	1860	1860	1860	0
527	20231019	103400	16305674	1860	1860	1860	1860	1
528	20231019	103300	16303814	1860	1860	1860	1860	0
529	20231019	103200	16303814	1860	1860	1860	1860	0
530	20231019	103100	16303814	1860	1860	1860	1860	0
531	20231019	103000	16303814	1860	1860	1860	1860	0
532	20231019	102900	16303814	1860	1860	1860	1860	0
533	20231019	102800	16303814	1860	1860	1860	1860	0
534	20231019	102700	16303814	1860	1860	1860	1860	0
535	20231019	102600	16303814	1860	1860	1860	1860	0
536	20231019	102500	16303814	1860	1860	1860	1860	0
537	20231019	102400	16303814	1860	1860	1860	1860	0
538	20231019	102300	16303814	1860	1860	1860	1860	0
539	20231019	102200	16303814	1860	1860	1860	1860	0
540	20231019	102100	16303814	1860	1860	1860	1860	0
541	20231019	102000	16303814	1860	1860	1860	1860	1
542	20231019	101900	16301954	1853	1853	1853	1853	0
543	20231019	101800	16301954	1853	1853	1853	1853	0
544	20231019	101700	16301954	1853	1853	1853	1853	0
545	20231019	101600	16301954	1853	1853	1853	1853	0
546	20231019	101500	16301954	1853	1853	1853	1853	0
547	20231019	101400	16301954	1853	1853	1853	1853	0
548	20231019	101300	16301954	1853	1853	1853	1853	0
549	20231019	101200	16301954	1853	1853	1853	1853	0
550	20231019	101100	16301954	1853	1853	1853	1853	0
551	20231019	101000	16301954	1853	1853	1853	1853	0
552	20231019	100900	16301954	1853	1853	1853	1853	0
553	20231019	100800	16301954	1853	1853	1853	1853	0
554	20231019	100700	16301954	1853	1853	1853	1853	0
555	20231019	100600	16301954	1853	1853	1853	1853	0
556	20231019	100500	16301954	1853	1853	1853	1853	0
557	20231019	100400	16301954	1853	1854	1854	1853	9
558	20231019	100300	16285270	1855	1857	1857	1855	95
559	20231019	100200	16108870	1857	1857	1857	1857	0
560	20231019	100100	16108870	1857	1857	1857	1857	0
561	20231019	100000	16108870	1857	1857	1857	1857	0
562	20231019	095900	16108870	1857	1857	1857	1857	0
563	20231019	095800	16108870	1857	1857	1857	1857	0
564	20231019	095700	16108870	1857	1857	1857	1857	0
565	20231019	095600	16108870	1857	1857	1857	1857	0
566	20231019	095500	16108870	1857	1857	1857	1857	1
567	20231019	095400	16107013	1857	1857	1857	1857	1
568	20231019	095300	16105156	1857	1857	1857	1857	48
569	20231019	095200	16016020	1858	1858	1858	1858	0
570	20231019	095100	16016020	1858	1858	1858	1858	0
571	20231019	095000	16016020	1858	1858	1858	1858	1
572	20231019	094900	16014162	1860	1860	1860	1860	0
573	20231019	094800	16014162	1860	1860	1860	1860	0
574	20231019	094700	16014162	1860	1860	1860	1860	0
575	20231019	094600	16014162	1860	1860	1860	1860	0
576	20231019	094500	16014162	1860	1860	1860	1860	0
577	20231019	094400	16014162	1860	1860	1860	1860	0
578	20231019	094300	16014162	1860	1860	1860	1860	0
579	20231019	094200	16014162	1860	1860	1860	1860	0
580	20231019	094100	16014162	1860	1860	1860	1860	0
581	20231019	094000	16014162	1860	1860	1860	1860	0
582	20231019	093900	16014162	1860	1860	1860	1860	0
583	20231019	093800	16014162	1860	1859	1860	1859	54
584	20231019	093700	15913726	1859	1859	1859	1859	0
585	20231019	093600	15913726	1859	1859	1859	1859	0
586	20231019	093500	15913726	1859	1859	1859	1859	0
587	20231019	093400	15913726	1859	1859	1859	1859	25
588	20231019	093300	15867251	1859	1859	1859	1859	0
589	20231019	093200	15867251	1859	1859	1859	1859	0
590	20231019	093100	15867251	1859	1859	1859	1859	0
591	20231019	093000	15867251	1859	1859	1859	1859	0
592	20231019	092900	15867251	1859	1859	1859	1859	0
593	20231019	092800	15867251	1859	1859	1859	1859	0
594	20231019	092700	15867251	1859	1859	1859	1859	1
595	20231019	092600	15865392	1858	1858	1858	1858	0
596	20231019	092500	15865392	1858	1858	1858	1858	0
597	20231019	092400	15865392	1858	1858	1858	1858	0
598	20231019	092300	15865392	1858	1859	1859	1858	6
599	20231019	092200	15854241	1860	1861	1861	1860	566
600	20231019	092100	14800917	1861	1862	1862	1861	1184
601	20231019	092000	12596367	1862	1867	1867	1862	456
602	20231019	091900	11746342	1868	1868	1868	1868	0
603	20231019	091800	11746342	1868	1868	1868	1868	0
604	20231019	091700	11746342	1868	1868	1868	1868	0
605	20231019	091600	11746342	1868	1868	1868	1868	0
606	20231019	091500	11746342	1868	1868	1868	1868	0
607	20231019	091400	11746342	1868	1868	1868	1868	0
608	20231019	091300	11746342	1868	1868	1868	1868	0
609	20231019	091200	11746342	1868	1868	1868	1868	0
610	20231019	091100	11746342	1868	1868	1868	1868	0
611	20231019	091000	11746342	1868	1868	1868	1868	0
612	20231019	090900	11746342	1868	1868	1868	1868	1
613	20231019	090800	11744474	1867	1867	1867	1867	0
614	20231019	090700	11744474	1867	1867	1867	1867	5
615	20231019	090600	11735139	1864	1864	1864	1864	0
616	20231019	090500	11735139	1864	1864	1864	1864	0
617	20231019	090400	11735139	1864	1864	1864	1864	3
618	20231019	090300	11729547	1880	1880	1880	1880	1188
619	20231019	090200	9496107	1880	1879	1880	1879	531
620	20231019	090100	8497837	1862	1876	1880	1862	1920
621	20231019	090000	4908674	1877	1880	1880	1877	2311