KissMeData/047770/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191700	1563554570	1801	1801	1801	1801	4800
3	20231019	191600	1563554570	1801	1801	1801	1801	0
4	20231019	191500	1563554570	1801	1801	1801	1801	0
5	20231019	191400	1563554570	1801	1801	1801	1801	0
6	20231019	191300	1563554570	1801	1801	1801	1801	0
7	20231019	191200	1563554570	1801	1801	1801	1801	0
8	20231019	191100	1563554570	1801	1801	1801	1801	0
9	20231019	191000	1563554570	1801	1801	1801	1801	0
10	20231019	190900	1563554570	1801	1801	1801	1801	0
11	20231019	190800	1563554570	1801	1801	1801	1801	0
12	20231019	190700	1563554570	1801	1801	1801	1801	0
13	20231019	190600	1563554570	1801	1801	1801	1801	0
14	20231019	190500	1563554570	1801	1801	1801	1801	0
15	20231019	190400	1563554570	1801	1801	1801	1801	0
16	20231019	190300	1563554570	1801	1801	1801	1801	0
17	20231019	190200	1563554570	1801	1801	1801	1801	0
18	20231019	190100	1563554570	1801	1801	1801	1801	0
19	20231019	190000	1563554570	1801	1801	1801	1801	0
20	20231019	185900	1563554570	1801	1801	1801	1801	0
21	20231019	185800	1563554570	1801	1801	1801	1801	0
22	20231019	185700	1563554570	1801	1801	1801	1801	0
23	20231019	185600	1563554570	1801	1801	1801	1801	0
24	20231019	185500	1563554570	1801	1801	1801	1801	0
25	20231019	185400	1563554570	1801	1801	1801	1801	0
26	20231019	185300	1563554570	1801	1801	1801	1801	0
27	20231019	185200	1563554570	1801	1801	1801	1801	0
28	20231019	185100	1563554570	1801	1801	1801	1801	0
29	20231019	185000	1563554570	1801	1801	1801	1801	0
30	20231019	184900	1563554570	1801	1801	1801	1801	0
31	20231019	184800	1563554570	1801	1801	1801	1801	0
32	20231019	184700	1563554570	1801	1801	1801	1801	4800
33	20231019	184600	1563554570	1801	1801	1801	1801	0
34	20231019	184500	1563554570	1801	1801	1801	1801	0
35	20231019	184400	1563554570	1801	1801	1801	1801	0
36	20231019	184300	1563554570	1801	1801	1801	1801	0
37	20231019	184200	1563554570	1801	1801	1801	1801	0
38	20231019	184100	1563554570	1801	1801	1801	1801	0
39	20231019	184000	1563554570	1801	1801	1801	1801	0
40	20231019	183900	1563554570	1801	1801	1801	1801	0
41	20231019	183800	1563554570	1801	1801	1801	1801	0
42	20231019	183700	1563554570	1801	1801	1801	1801	0
43	20231019	183600	1563554570	1801	1801	1801	1801	0
44	20231019	183500	1563554570	1801	1801	1801	1801	0
45	20231019	183400	1563554570	1801	1801	1801	1801	0
46	20231019	183300	1563554570	1801	1801	1801	1801	0
47	20231019	183200	1563554570	1801	1801	1801	1801	0
48	20231019	183100	1563554570	1801	1801	1801	1801	0
49	20231019	183000	1563554570	1801	1801	1801	1801	0
50	20231019	182900	1563554570	1801	1801	1801	1801	0
51	20231019	182800	1563554570	1801	1801	1801	1801	0
52	20231019	182700	1563554570	1801	1801	1801	1801	0
53	20231019	182600	1563554570	1801	1801	1801	1801	0
54	20231019	182500	1563554570	1801	1801	1801	1801	0
55	20231019	182400	1563554570	1801	1801	1801	1801	0
56	20231019	182300	1563554570	1801	1801	1801	1801	0
57	20231019	182200	1563554570	1801	1801	1801	1801	0
58	20231019	182100	1563554570	1801	1801	1801	1801	0
59	20231019	182000	1563554570	1801	1801	1801	1801	0
60	20231019	181900	1563554570	1801	1801	1801	1801	0
61	20231019	181800	1563554570	1801	1801	1801	1801	0
62	20231019	181700	1563554570	1801	1801	1801	1801	4800
63	20231019	181600	1563554570	1801	1801	1801	1801	0
64	20231019	181500	1563554570	1801	1801	1801	1801	0
65	20231019	181400	1563554570	1801	1801	1801	1801	0
66	20231019	181300	1563554570	1801	1801	1801	1801	0
67	20231019	181200	1563554570	1801	1801	1801	1801	0
68	20231019	181100	1563554570	1801	1801	1801	1801	0
69	20231019	181000	1563554570	1801	1801	1801	1801	0
70	20231019	180900	1563554570	1801	1801	1801	1801	0
71	20231019	180800	1563554570	1801	1801	1801	1801	0
72	20231019	180700	1563554570	1801	1801	1801	1801	0
73	20231019	180600	1563554570	1801	1801	1801	1801	0
74	20231019	180500	1563554570	1801	1801	1801	1801	0
75	20231019	180400	1563554570	1801	1801	1801	1801	0
76	20231019	180300	1563554570	1801	1801	1801	1801	0
77	20231019	180200	1563554570	1801	1801	1801	1801	0
78	20231019	180100	1563554570	1801	1801	1801	1801	0
79	20231019	180000	1563554570	1801	1801	1801	1801	0
80	20231019	175900	1563554570	1801	1801	1801	1801	0
81	20231019	175800	1563554570	1801	1801	1801	1801	0
82	20231019	175700	1563554570	1801	1801	1801	1801	0
83	20231019	175600	1563554570	1801	1801	1801	1801	0
84	20231019	175500	1563554570	1801	1801	1801	1801	0
85	20231019	175400	1563554570	1801	1801	1801	1801	0
86	20231019	175300	1563554570	1801	1801	1801	1801	0
87	20231019	175200	1563554570	1801	1801	1801	1801	0
88	20231019	175100	1563554570	1801	1801	1801	1801	0
89	20231019	175000	1563554570	1801	1801	1801	1801	0
90	20231019	174900	1563554570	1801	1801	1801	1801	0
91	20231019	174800	1563554570	1801	1801	1801	1801	0
92	20231019	174700	1563554570	1801	1801	1801	1801	4800
93	20231019	174600	1563554570	1801	1801	1801	1801	0
94	20231019	174500	1563554570	1801	1801	1801	1801	0
95	20231019	174400	1563554570	1801	1801	1801	1801	0
96	20231019	174300	1563554570	1801	1801	1801	1801	0
97	20231019	174200	1563554570	1801	1801	1801	1801	0
98	20231019	174100	1563554570	1801	1801	1801	1801	0
99	20231019	174000	1563554570	1801	1801	1801	1801	0
100	20231019	173900	1563554570	1801	1801	1801	1801	0
101	20231019	173800	1563554570	1801	1801	1801	1801	0
102	20231019	173700	1563554570	1801	1801	1801	1801	0
103	20231019	173600	1563554570	1801	1801	1801	1801	0
104	20231019	173500	1563554570	1801	1801	1801	1801	0
105	20231019	173400	1563554570	1801	1801	1801	1801	0
106	20231019	173300	1563554570	1801	1801	1801	1801	0
107	20231019	173200	1563554570	1801	1801	1801	1801	0
108	20231019	173100	1563554570	1801	1801	1801	1801	0
109	20231019	173000	1563554570	1801	1801	1801	1801	0
110	20231019	172900	1563554570	1801	1801	1801	1801	0
111	20231019	172800	1563554570	1801	1801	1801	1801	0
112	20231019	172700	1563554570	1801	1801	1801	1801	0
113	20231019	172600	1563554570	1801	1801	1801	1801	0
114	20231019	172500	1563554570	1801	1801	1801	1801	0
115	20231019	172400	1563554570	1801	1801	1801	1801	0
116	20231019	172300	1563554570	1801	1801	1801	1801	0
117	20231019	172200	1563554570	1801	1801	1801	1801	0
118	20231019	172100	1563554570	1801	1801	1801	1801	0
119	20231019	172000	1563554570	1801	1801	1801	1801	0
120	20231019	171900	1563554570	1801	1801	1801	1801	0
121	20231019	171800	1563554570	1801	1801	1801	1801	0
122	20231019	171700	1563554570	1801	1801	1801	1801	4800
123	20231019	171600	1563554570	1801	1801	1801	1801	0
124	20231019	171500	1563554570	1801	1801	1801	1801	0
125	20231019	171400	1563554570	1801	1801	1801	1801	0
126	20231019	171300	1563554570	1801	1801	1801	1801	0
127	20231019	171200	1563554570	1801	1801	1801	1801	0
128	20231019	171100	1563554570	1801	1801	1801	1801	0
129	20231019	171000	1563554570	1801	1801	1801	1801	0
130	20231019	170900	1563554570	1801	1801	1801	1801	0
131	20231019	170800	1563554570	1801	1801	1801	1801	0
132	20231019	170700	1563554570	1801	1801	1801	1801	0
133	20231019	170600	1563554570	1801	1801	1801	1801	0
134	20231019	170500	1563554570	1801	1801	1801	1801	0
135	20231019	170400	1563554570	1801	1801	1801	1801	0
136	20231019	170300	1563554570	1801	1801	1801	1801	0
137	20231019	170200	1563554570	1801	1801	1801	1801	0
138	20231019	170100	1563554570	1801	1801	1801	1801	0
139	20231019	170000	1563554570	1801	1801	1801	1801	0
140	20231019	165900	1563554570	1801	1801	1801	1801	0
141	20231019	165800	1563554570	1801	1801	1801	1801	0
142	20231019	165700	1563554570	1801	1801	1801	1801	0
143	20231019	165600	1563554570	1801	1801	1801	1801	0
144	20231019	165500	1563554570	1801	1801	1801	1801	0
145	20231019	165400	1563554570	1801	1801	1801	1801	0
146	20231019	165300	1563554570	1801	1801	1801	1801	0
147	20231019	165200	1563554570	1801	1801	1801	1801	0
148	20231019	165100	1563554570	1801	1801	1801	1801	0
149	20231019	165000	1563554570	1801	1801	1801	1801	0
150	20231019	164900	1563554570	1801	1801	1801	1801	0
151	20231019	164800	1563554570	1801	1801	1801	1801	0
152	20231019	164700	1563554570	1801	1801	1801	1801	4800
153	20231019	164600	1563554570	1801	1801	1801	1801	0
154	20231019	164500	1563554570	1801	1801	1801	1801	0
155	20231019	164400	1563554570	1801	1801	1801	1801	0
156	20231019	164300	1563554570	1801	1801	1801	1801	0
157	20231019	164200	1563554570	1801	1801	1801	1801	0
158	20231019	164100	1563554570	1801	1801	1801	1801	0
159	20231019	164000	1563554570	1801	1801	1801	1801	0
160	20231019	163900	1563554570	1801	1801	1801	1801	0
161	20231019	163800	1563554570	1801	1801	1801	1801	0
162	20231019	163700	1563554570	1801	1801	1801	1801	0
163	20231019	163600	1563554570	1801	1801	1801	1801	0
164	20231019	163500	1563554570	1801	1801	1801	1801	0
165	20231019	163400	1563554570	1801	1801	1801	1801	0
166	20231019	163300	1563554570	1801	1801	1801	1801	0
167	20231019	163200	1563554570	1801	1801	1801	1801	0
168	20231019	163100	1563554570	1801	1801	1801	1801	0
169	20231019	163000	1563554570	1801	1801	1801	1801	0
170	20231019	162900	1563554570	1801	1801	1801	1801	0
171	20231019	162800	1563554570	1801	1801	1801	1801	0
172	20231019	162700	1563554570	1801	1801	1801	1801	0
173	20231019	162600	1563554570	1801	1801	1801	1801	0
174	20231019	162500	1563554570	1801	1801	1801	1801	0
175	20231019	162400	1563554570	1801	1801	1801	1801	0
176	20231019	162300	1563554570	1801	1801	1801	1801	0
177	20231019	162200	1563554570	1801	1801	1801	1801	0
178	20231019	162100	1563554570	1801	1801	1801	1801	0
179	20231019	162000	1563554570	1801	1801	1801	1801	0
180	20231019	161900	1563554570	1801	1801	1801	1801	0
181	20231019	161800	1563554570	1801	1801	1801	1801	0
182	20231019	161700	1563554570	1801	1801	1801	1801	4800
183	20231019	161600	1563554570	1801	1801	1801	1801	0
184	20231019	161500	1563554570	1801	1801	1801	1801	0
185	20231019	161400	1563554570	1801	1801	1801	1801	0
186	20231019	161300	1563554570	1801	1801	1801	1801	0
187	20231019	161200	1563554570	1801	1801	1801	1801	0
188	20231019	161100	1563554570	1801	1801	1801	1801	0
189	20231019	161000	1563554570	1801	1801	1801	1801	0
190	20231019	160900	1563554570	1801	1801	1801	1801	0
191	20231019	160800	1563554570	1801	1801	1801	1801	0
192	20231019	160700	1563554570	1801	1801	1801	1801	0
193	20231019	160600	1563554570	1801	1801	1801	1801	0
194	20231019	160500	1563554570	1801	1801	1801	1801	0
195	20231019	160400	1563554570	1801	1801	1801	1801	0
196	20231019	160300	1563554570	1801	1801	1801	1801	0
197	20231019	160200	1563554570	1801	1801	1801	1801	0
198	20231019	160100	1563554570	1801	1801	1801	1801	0
199	20231019	160000	1563554570	1801	1801	1801	1801	0
200	20231019	155900	1563554570	1801	1801	1801	1801	0
201	20231019	155800	1563554570	1801	1801	1801	1801	0
202	20231019	155700	1563554570	1801	1801	1801	1801	0
203	20231019	155600	1563554570	1801	1801	1801	1801	0
204	20231019	155500	1563554570	1801	1801	1801	1801	0
205	20231019	155400	1563554570	1801	1801	1801	1801	0
206	20231019	155300	1563554570	1801	1801	1801	1801	0
207	20231019	155200	1563554570	1801	1801	1801	1801	0
208	20231019	155100	1563554570	1801	1801	1801	1801	0
209	20231019	155000	1563554570	1801	1801	1801	1801	0
210	20231019	154900	1563554570	1801	1801	1801	1801	0
211	20231019	154800	1563554570	1801	1801	1801	1801	0
212	20231019	154700	1563554570	1801	1801	1801	1801	4800
213	20231019	154600	1563554570	1801	1801	1801	1801	0
214	20231019	154500	1563554570	1801	1801	1801	1801	0
215	20231019	154400	1563554570	1801	1801	1801	1801	0
216	20231019	154300	1563554570	1801	1801	1801	1801	0
217	20231019	154200	1563554570	1801	1801	1801	1801	0
218	20231019	154100	1563554570	1801	1801	1801	1801	0
219	20231019	154000	1563554570	1801	1801	1801	1801	0
220	20231019	153900	1563554570	1801	1801	1801	1801	0
221	20231019	153800	1563554570	1801	1801	1801	1801	0
222	20231019	153700	1563554570	1801	1801	1801	1801	0
223	20231019	153600	1563554570	1801	1801	1801	1801	0
224	20231019	153500	1563554570	1801	1801	1801	1801	0
225	20231019	153400	1563554570	1801	1801	1801	1801	0
226	20231019	153300	1563554570	1801	1801	1801	1801	0
227	20231019	153200	1563554570	1801	1801	1801	1801	0
228	20231019	153100	1563554570	1801	1801	1801	1801	0
229	20231019	153000	1563554570	1801	1801	1801	1801	4800
230	20231019	152900	1554909770	1803	1803	1803	1803	0
231	20231019	152800	1554909770	1803	1803	1803	1803	0
232	20231019	152700	1554909770	1803	1803	1803	1803	0
233	20231019	152600	1554909770	1803	1803	1803	1803	0
234	20231019	152500	1554909770	1803	1803	1803	1803	0
235	20231019	152400	1554909770	1803	1803	1803	1803	0
236	20231019	152300	1554909770	1803	1803	1803	1803	0
237	20231019	152200	1554909770	1803	1803	1803	1803	0
238	20231019	152100	1554909770	1803	1803	1803	1803	0
239	20231019	152000	1554909770	1803	1803	1803	1803	0
240	20231019	151900	1554909770	1803	1786	1803	1786	2707
241	20231019	151800	1550035866	1801	1801	1801	1801	0
242	20231019	151700	1550035866	1801	1782	1802	1782	418
243	20231019	151600	1549283738	1782	1782	1783	1782	1985
244	20231019	151500	1545746166	1782	1782	1782	1782	324
245	20231019	151400	1545168798	1782	1783	1802	1779	380
246	20231019	151300	1544491760	1780	1777	1780	1755	553
247	20231019	151200	1543513461	1779	1779	1802	1761	363
248	20231019	151100	1542868289	1782	1785	1785	1782	2
249	20231019	151000	1542864722	1803	1803	1803	1803	0
250	20231019	150900	1542864722	1803	1803	1803	1803	0
251	20231019	150800	1542864722	1803	1782	1803	1751	2496
252	20231019	150700	1538474594	1785	1785	1785	1785	1
253	20231019	150600	1538472809	1803	1803	1803	1803	0
254	20231019	150500	1538472809	1803	1803	1803	1803	0
255	20231019	150400	1538472809	1803	1803	1803	1803	0
256	20231019	150300	1538472809	1803	1803	1803	1803	0
257	20231019	150200	1538472809	1803	1798	1803	1798	38
258	20231019	150100	1538404317	1780	1791	1791	1780	300
259	20231019	150000	1537869348	1803	1803	1803	1803	1
260	20231019	145900	1537867545	1800	1800	1800	1800	0
261	20231019	145800	1537867545	1800	1800	1800	1800	0
262	20231019	145700	1537867545	1800	1800	1800	1800	0
263	20231019	145600	1537867545	1800	1801	1807	1800	1200
264	20231019	145500	1535704713	1802	1777	1802	1777	3050
265	20231019	145400	1530233852	1777	1776	1777	1776	135
266	20231019	145300	1529994007	1764	1778	1778	1764	1410
267	20231019	145200	1527501283	1780	1780	1780	1780	1385
268	20231019	145100	1525035983	1780	1780	1780	1780	1135
269	20231019	145000	1523015683	1777	1777	1777	1777	100
270	20231019	144900	1522837983	1777	1764	1780	1763	3681
271	20231019	144800	1516305318	1762	1777	1777	1762	5420
272	20231019	144700	1506730230	1789	1789	1789	1789	0
273	20231019	144600	1506730230	1789	1788	1789	1775	5052
274	20231019	144500	1497727973	1788	1788	1788	1788	60
275	20231019	144400	1497620693	1788	1788	1788	1788	0
276	20231019	144300	1497620693	1788	1789	1789	1788	115
277	20231019	144200	1497415002	1789	1788	1789	1788	982
278	20231019	144100	1495658743	1793	1792	1793	1788	5347
279	20231019	144000	1486088357	1791	1791	1791	1791	0
280	20231019	143900	1486088357	1791	1793	1793	1791	200
281	20231019	143800	1485730059	1793	1793	1793	1793	253
282	20231019	143700	1485276430	1794	1794	1794	1794	2327
283	20231019	143600	1481101792	1795	1795	1795	1795	111
284	20231019	143500	1480902547	1794	1794	1794	1794	0
285	20231019	143400	1480902547	1794	1794	1794	1794	100
286	20231019	143300	1480723147	1794	1794	1794	1794	0
287	20231019	143200	1480723147	1794	1794	1794	1794	7
288	20231019	143100	1480710589	1794	1793	1794	1793	176
289	20231019	143000	1480394895	1792	1792	1792	1792	21
290	20231019	142900	1480357263	1794	1793	1794	1793	50
291	20231019	142800	1480267588	1794	1794	1794	1794	0
292	20231019	142700	1480267588	1794	1794	1794	1794	0
293	20231019	142600	1480267588	1794	1794	1794	1794	0
294	20231019	142500	1480267588	1794	1791	1794	1791	51
295	20231019	142400	1480176097	1790	1790	1790	1790	0
296	20231019	142300	1480176097	1790	1790	1790	1790	0
297	20231019	142200	1480176097	1790	1790	1790	1790	125
298	20231019	142100	1479952347	1796	1796	1796	1796	141
299	20231019	142000	1479699111	1796	1796	1796	1796	0
300	20231019	141900	1479699111	1796	1790	1796	1790	62
301	20231019	141800	1479587835	1795	1795	1795	1795	20
302	20231019	141700	1479551935	1796	1796	1797	1786	126
303	20231019	141600	1479325839	1795	1794	1795	1793	710
304	20231019	141500	1478051707	1798	1798	1798	1798	0
305	20231019	141400	1478051707	1798	1798	1798	1798	0
306	20231019	141300	1478051707	1798	1798	1798	1798	0
307	20231019	141200	1478051707	1798	1781	1798	1781	104
308	20231019	141100	1477864819	1776	1776	1776	1776	0
309	20231019	141000	1477864819	1776	1780	1789	1776	172
310	20231019	140900	1477557298	1774	1798	1798	1760	31415
311	20231019	140800	1421504095	1809	1800	1809	1798	1102
312	20231019	140700	1419521723	1800	1801	1801	1800	833
313	20231019	140600	1418021847	1801	1801	1801	1801	0
314	20231019	140500	1418021847	1801	1809	1809	1801	551
315	20231019	140400	1417029488	1800	1801	1801	1800	3365
316	20231019	140300	1410971488	1800	1804	1804	1800	3615
317	20231019	140200	1404457544	1804	1804	1804	1804	0
318	20231019	140100	1404457544	1804	1804	1804	1804	492
319	20231019	140000	1403569976	1805	1805	1805	1805	103
320	20231019	135900	1403384061	1814	1814	1814	1814	1
321	20231019	135800	1403382247	1805	1810	1810	1805	500
322	20231019	135700	1402479688	1814	1814	1814	1814	0
323	20231019	135600	1402479688	1814	1814	1814	1814	53
324	20231019	135500	1402383546	1814	1814	1814	1814	2
325	20231019	135400	1402379918	1814	1814	1814	1814	0
326	20231019	135300	1402379918	1814	1808	1814	1808	21
327	20231019	135200	1402341830	1808	1810	1810	1808	500
328	20231019	135100	1401437810	1810	1810	1810	1810	1
329	20231019	135000	1401436000	1808	1808	1808	1808	0
330	20231019	134900	1401436000	1808	1808	1808	1808	0
331	20231019	134800	1401436000	1808	1814	1814	1808	2
332	20231019	134700	1401432378	1814	1814	1814	1814	1
333	20231019	134600	1401430564	1808	1809	1809	1806	346
334	20231019	134500	1400804990	1817	1817	1817	1817	0
335	20231019	134400	1400804990	1817	1817	1817	1817	0
336	20231019	134300	1400804990	1817	1816	1817	1816	420
337	20231019	134200	1400041974	1818	1818	1818	1818	0
338	20231019	134100	1400041974	1818	1818	1818	1818	0
339	20231019	134000	1400041974	1818	1812	1818	1811	1866
340	20231019	133900	1396661985	1812	1812	1812	1812	0
341	20231019	133800	1396661985	1812	1812	1812	1812	193
342	20231019	133700	1396312269	1812	1813	1813	1806	2449
343	20231019	133600	1391880153	1813	1813	1813	1813	281
344	20231019	133500	1391370700	1820	1807	1820	1807	2106
345	20231019	133400	1387553040	1812	1812	1812	1812	1
346	20231019	133300	1387551228	1807	1807	1807	1807	0
347	20231019	133200	1387551228	1807	1811	1811	1807	178
348	20231019	133100	1387228906	1811	1806	1811	1806	3
349	20231019	133000	1387223483	1811	1811	1811	1811	0
350	20231019	132900	1387223483	1811	1811	1811	1811	5
351	20231019	132800	1387214428	1812	1812	1812	1812	0
352	20231019	132700	1387214428	1812	1812	1812	1812	0
353	20231019	132600	1387214428	1812	1808	1812	1806	192
354	20231019	132500	1386867097	1806	1806	1806	1806	200
355	20231019	132400	1386505897	1808	1808	1808	1808	0
356	20231019	132300	1386505897	1808	1808	1808	1808	990
357	20231019	132200	1384715977	1811	1809	1811	1806	2047
358	20231019	132100	1381016176	1809	1809	1809	1809	224
359	20231019	132000	1380610960	1812	1812	1812	1812	0
360	20231019	131900	1380610960	1812	1812	1812	1812	10
361	20231019	131800	1380592840	1806	1804	1809	1804	313
362	20231019	131700	1380026758	1809	1809	1809	1809	105
363	20231019	131600	1379836813	1810	1809	1810	1809	654
364	20231019	131500	1378653196	1809	1809	1809	1809	927
365	20231019	131400	1376976253	1809	1803	1809	1803	291
366	20231019	131300	1376450824	1811	1806	1811	1803	631
367	20231019	131200	1375312823	1812	1812	1812	1812	0
368	20231019	131100	1375312823	1812	1812	1812	1812	1
369	20231019	131000	1375311011	1801	1801	1802	1801	1341
370	20231019	130900	1372895770	1802	1801	1802	1801	3587
371	20231019	130800	1366434993	1802	1805	1805	1801	3982
372	20231019	130700	1359257760	1804	1804	1804	1804	0
373	20231019	130600	1359257760	1804	1804	1814	1802	2385
374	20231019	130500	1354953176	1804	1820	1820	1802	7735
375	20231019	130400	1340988668	1820	1820	1820	1820	1
376	20231019	130300	1340986848	1820	1820	1820	1820	0
377	20231019	130200	1340986848	1820	1814	1820	1810	12783
378	20231019	130100	1317794110	1815	1813	1815	1810	96
379	20231019	130000	1317620042	1813	1812	1813	1812	488
380	20231019	125900	1316735410	1812	1809	1812	1809	123
381	20231019	125800	1316512600	1812	1806	1812	1806	1798
382	20231019	125700	1313255326	1806	1810	1813	1805	7037
383	20231019	125600	1300523400	1810	1815	1816	1810	851
384	20231019	125500	1298980062	1817	1809	1817	1808	2407
385	20231019	125400	1294625733	1808	1816	1822	1807	8544
386	20231019	125300	1279179956	1807	1808	1832	1807	5887
387	20231019	125200	1268515867	1805	1848	1848	1805	28902
388	20231019	125100	1215830588	1848	1852	1854	1837	12147
389	20231019	125000	1193433993	1852	1880	1880	1852	9765
390	20231019	124900	1175270215	1880	1865	1880	1860	13458
391	20231019	124800	1150163342	1865	1866	1876	1863	2850
392	20231019	124700	1144850131	1866	1876	1876	1866	7608
393	20231019	124600	1130627023	1876	1880	1885	1867	10600
394	20231019	124500	1110722648	1872	1875	1886	1862	23537
395	20231019	124400	1066585756	1875	1874	1918	1862	62824
396	20231019	124300	947223703	1875	1859	1875	1848	12666
397	20231019	124200	923547427	1847	1858	1872	1845	11571
398	20231019	124100	902084937	1858	1856	1872	1856	1732
399	20231019	124000	898865289	1855	1872	1883	1855	18186
400	20231019	123900	864872832	1883	1875	1884	1870	6359
401	20231019	123800	852933880	1875	1874	1888	1873	11592
402	20231019	123700	831108869	1885	1889	1899	1869	24441
403	20231019	123600	785092050	1896	1861	1898	1861	41459
404	20231019	123500	707079568	1865	1843	1866	1843	16673
405	20231019	123400	676036908	1849	1849	1849	1849	203
406	20231019	123300	675661561	1859	1840	1859	1840	3319
407	20231019	123200	669524134	1840	1834	1840	1834	139
408	20231019	123100	669268435	1833	1840	1840	1833	2250
409	20231019	123000	665140642	1836	1836	1836	1834	2393
410	20231019	122900	660749143	1836	1843	1849	1834	3255
411	20231019	122800	654766825	1843	1839	1853	1834	14235
412	20231019	122700	628534329	1839	1847	1861	1839	8318
413	20231019	122600	613162467	1840	1859	1859	1830	10787
414	20231019	122500	593262256	1853	1862	1862	1853	8813
415	20231019	122400	576890950	1862	1868	1877	1859	11377
416	20231019	122300	555624977	1876	1871	1879	1857	6070
417	20231019	122200	544266063	1871	1857	1894	1857	47356
418	20231019	122100	455341046	1873	1841	1874	1841	14645
419	20231019	122000	428007205	1839	1837	1839	1837	2181
420	20231019	121900	423998528	1838	1835	1838	1835	1000
421	20231019	121800	422162780	1837	1826	1837	1825	9971
422	20231019	121700	403963059	1829	1829	1829	1829	53
423	20231019	121600	403866122	1829	1823	1829	1823	1975
424	20231019	121500	400258137	1822	1829	1829	1822	406
425	20231019	121400	399518048	1829	1830	1830	1821	4158
426	20231019	121300	391914292	1829	1830	1839	1829	25
427	20231019	121200	391868554	1839	1828	1839	1828	3200
428	20231019	121100	386002859	1815	1816	1816	1815	2236
429	20231019	121000	381943547	1816	1817	1817	1816	156
430	20231019	120900	381660123	1815	1821	1821	1815	975
431	20231019	120800	379888638	1821	1821	1821	1821	530
432	20231019	120700	378923508	1819	1821	1821	1818	271
433	20231019	120600	378430319	1828	1817	1828	1816	998
434	20231019	120500	376613193	1816	1820	1821	1816	2032
435	20231019	120400	372918089	1819	1820	1827	1819	388
436	20231019	120300	372211893	1819	1843	1843	1819	10904
437	20231019	120200	352333927	1830	1842	1847	1830	654
438	20231019	120100	351129862	1840	1850	1850	1830	5553
439	20231019	120000	340937105	1857	1845	1863	1845	2055
440	20231019	115900	337115779	1847	1858	1859	1847	125
441	20231019	115800	336883664	1860	1860	1862	1860	3212
442	20231019	115700	330907148	1861	1854	1861	1854	5112
443	20231019	115600	321410666	1858	1834	1859	1834	10650
444	20231019	115500	301662273	1844	1835	1844	1832	1596
445	20231019	115400	298735687	1844	1843	1844	1843	279
446	20231019	115300	298221489	1843	1842	1844	1842	51
447	20231019	115200	298127534	1835	1849	1849	1835	529
448	20231019	115100	297156553	1849	1838	1849	1836	1638
449	20231019	115000	294147706	1855	1837	1855	1837	784
450	20231019	114900	292701135	1836	1840	1848	1836	1413
451	20231019	114800	290106189	1835	1850	1864	1835	9742
452	20231019	114700	272099928	1848	1891	1896	1848	13139
453	20231019	114600	247628552	1896	1904	1907	1870	18660
454	20231019	114500	212382465	1905	1869	1907	1868	49530
455	20231019	114400	118883635	1868	1827	1868	1827	9842
456	20231019	114300	100685423	1818	1819	1819	1818	558
457	20231019	114200	99670705	1819	1820	1820	1818	1521
458	20231019	114100	96903964	1828	1847	1847	1816	4836
459	20231019	114000	88077901	1849	1816	1853	1816	12679
460	20231019	113900	64855284	1817	1815	1817	1815	681
461	20231019	113800	63619249	1815	1805	1822	1805	12026
462	20231019	113700	41741705	1806	1797	1806	1795	1600
463	20231019	113600	38862394	1796	1796	1796	1796	0
464	20231019	113500	38862394	1796	1796	1796	1796	0
465	20231019	113400	38862394	1796	1796	1796	1796	0
466	20231019	113300	38862394	1796	1796	1796	1796	289
467	20231019	113200	38343350	1796	1796	1796	1796	0
468	20231019	113100	38343350	1796	1796	1796	1796	0
469	20231019	113000	38343350	1796	1796	1796	1796	0
470	20231019	112900	38343350	1796	1796	1796	1796	0
471	20231019	112800	38343350	1796	1796	1796	1796	634
472	20231019	112700	37204686	1803	1803	1803	1803	0
473	20231019	112600	37204686	1803	1803	1803	1803	0
474	20231019	112500	37204686	1803	1803	1803	1803	11
475	20231019	112400	37184853	1806	1806	1806	1806	0
476	20231019	112300	37184853	1806	1806	1806	1806	0
477	20231019	112200	37184853	1806	1806	1806	1806	0
478	20231019	112100	37184853	1806	1806	1806	1806	0
479	20231019	112000	37184853	1806	1806	1806	1806	1
480	20231019	111900	37183047	1796	1800	1800	1796	2000
481	20231019	111800	33587282	1798	1798	1798	1798	0
482	20231019	111700	33587282	1798	1798	1798	1798	0
483	20231019	111600	33587282	1798	1798	1798	1798	0
484	20231019	111500	33587282	1798	1801	1801	1798	9
485	20231019	111400	33571088	1810	1807	1810	1807	200
486	20231019	111300	33209154	1810	1808	1810	1808	629
487	20231019	111200	32071244	1810	1810	1810	1810	0
488	20231019	111100	32071244	1810	1810	1810	1810	0
489	20231019	111000	32071244	1810	1810	1810	1810	0
490	20231019	110900	32071244	1810	1810	1810	1810	0
491	20231019	110800	32071244	1810	1810	1810	1810	0
492	20231019	110700	32071244	1810	1810	1810	1810	0
493	20231019	110600	32071244	1810	1810	1810	1810	0
494	20231019	110500	32071244	1810	1810	1810	1810	0
495	20231019	110400	32071244	1810	1810	1810	1810	0
496	20231019	110300	32071244	1810	1804	1810	1803	75
497	20231019	110200	31935857	1805	1805	1805	1805	30
498	20231019	110100	31881707	1810	1810	1810	1810	0
499	20231019	110000	31881707	1810	1810	1810	1810	0
500	20231019	105900	31881707	1810	1810	1810	1810	0
501	20231019	105800	31881707	1810	1810	1810	1810	0
502	20231019	105700	31881707	1810	1810	1810	1810	1
503	20231019	105600	31879897	1800	1800	1800	1800	0
504	20231019	105500	31879897	1800	1800	1800	1800	500
505	20231019	105400	30979897	1800	1800	1800	1800	0
506	20231019	105300	30979897	1800	1809	1809	1800	222
507	20231019	105200	30580288	1799	1799	1799	1799	0
508	20231019	105100	30580288	1799	1799	1799	1799	0
509	20231019	105000	30580288	1799	1799	1799	1799	0
510	20231019	104900	30580288	1799	1799	1799	1799	0
511	20231019	104800	30580288	1799	1799	1799	1799	1
512	20231019	104700	30578489	1811	1804	1811	1804	150
513	20231019	104600	30307077	1804	1804	1804	1804	0
514	20231019	104500	30307077	1804	1804	1804	1804	1
515	20231019	104400	30305273	1798	1798	1798	1798	0
516	20231019	104300	30305273	1798	1798	1798	1798	0
517	20231019	104200	30305273	1798	1798	1798	1798	0
518	20231019	104100	30305273	1798	1798	1798	1798	0
519	20231019	104000	30305273	1798	1798	1798	1798	0
520	20231019	103900	30305273	1798	1798	1798	1798	0
521	20231019	103800	30305273	1798	1798	1798	1798	0
522	20231019	103700	30305273	1798	1798	1798	1798	0
523	20231019	103600	30305273	1798	1798	1798	1798	0
524	20231019	103500	30305273	1798	1798	1798	1798	0
525	20231019	103400	30305273	1798	1798	1798	1798	0
526	20231019	103300	30305273	1798	1798	1798	1798	0
527	20231019	103200	30305273	1798	1798	1798	1798	0
528	20231019	103100	30305273	1798	1798	1798	1798	0
529	20231019	103000	30305273	1798	1798	1798	1798	0
530	20231019	102900	30305273	1798	1798	1798	1798	0
531	20231019	102800	30305273	1798	1798	1798	1798	0
532	20231019	102700	30305273	1798	1798	1798	1798	0
533	20231019	102600	30305273	1798	1798	1798	1798	0
534	20231019	102500	30305273	1798	1798	1798	1798	0
535	20231019	102400	30305273	1798	1798	1798	1798	0
536	20231019	102300	30305273	1798	1799	1799	1798	32
537	20231019	102200	30247719	1800	1800	1800	1800	0
538	20231019	102100	30247719	1800	1800	1800	1800	0
539	20231019	102000	30247719	1800	1800	1800	1800	0
540	20231019	101900	30247719	1800	1800	1800	1800	0
541	20231019	101800	30247719	1800	1800	1800	1800	0
542	20231019	101700	30247719	1800	1800	1800	1800	0
543	20231019	101600	30247719	1800	1800	1800	1800	0
544	20231019	101500	30247719	1800	1800	1800	1800	0
545	20231019	101400	30247719	1800	1800	1800	1800	0
546	20231019	101300	30247719	1800	1800	1800	1800	0
547	20231019	101200	30247719	1800	1800	1800	1800	0
548	20231019	101100	30247719	1800	1800	1800	1800	0
549	20231019	101000	30247719	1800	1800	1800	1800	300
550	20231019	100900	29707719	1811	1811	1811	1811	0
551	20231019	100800	29707719	1811	1811	1811	1811	0
552	20231019	100700	29707719	1811	1809	1811	1809	46
553	20231019	100600	29624472	1798	1798	1798	1798	0
554	20231019	100500	29624472	1798	1798	1798	1798	0
555	20231019	100400	29624472	1798	1798	1798	1798	0
556	20231019	100300	29624472	1798	1798	1798	1798	0
557	20231019	100200	29624472	1798	1798	1798	1798	0
558	20231019	100100	29624472	1798	1798	1798	1798	0
559	20231019	100000	29624472	1798	1798	1798	1798	0
560	20231019	095900	29624472	1798	1798	1798	1798	0
561	20231019	095800	29624472	1798	1806	1806	1798	10
562	20231019	095700	29606455	1807	1809	1809	1807	3
563	20231019	095600	29601031	1810	1810	1810	1810	140
564	20231019	095500	29347631	1810	1810	1810	1810	0
565	20231019	095400	29347631	1810	1810	1810	1810	1500
566	20231019	095300	26632631	1810	1810	1810	1810	0
567	20231019	095200	26632631	1810	1810	1810	1810	0
568	20231019	095100	26632631	1810	1810	1810	1810	1
569	20231019	095000	26630821	1811	1811	1811	1811	0
570	20231019	094900	26630821	1811	1811	1811	1811	0
571	20231019	094800	26630821	1811	1811	1811	1811	0
572	20231019	094700	26630821	1811	1811	1811	1811	0
573	20231019	094600	26630821	1811	1811	1811	1811	0
574	20231019	094500	26630821	1811	1811	1811	1811	0
575	20231019	094400	26630821	1811	1811	1811	1811	0
576	20231019	094300	26630821	1811	1810	1811	1810	203
577	20231019	094200	26263285	1810	1810	1810	1810	0
578	20231019	094100	26263285	1810	1810	1810	1810	0
579	20231019	094000	26263285	1810	1810	1810	1810	100
580	20231019	093900	26082285	1810	1810	1810	1810	0
581	20231019	093800	26082285	1810	1810	1810	1810	0
582	20231019	093700	26082285	1810	1810	1810	1810	0
583	20231019	093600	26082285	1810	1810	1810	1810	0
584	20231019	093500	26082285	1810	1810	1810	1810	100
585	20231019	093400	25901285	1810	1810	1810	1810	505
586	20231019	093300	24987235	1810	1810	1810	1810	300
587	20231019	093200	24444235	1810	1810	1810	1810	0
588	20231019	093100	24444235	1810	1810	1810	1810	1000
589	20231019	093000	22634235	1808	1808	1808	1808	0
590	20231019	092900	22634235	1808	1808	1808	1808	1
591	20231019	092800	22632427	1807	1803	1807	1803	2446
592	20231019	092700	18213471	1804	1804	1804	1804	441
593	20231019	092600	17417907	1807	1799	1807	1799	760
594	20231019	092500	16047734	1788	1800	1807	1788	1064
595	20231019	092400	14140512	1791	1803	1807	1791	821
596	20231019	092300	12658413	1806	1797	1807	1790	233
597	20231019	092200	12239124	1797	1797	1797	1797	49
598	20231019	092100	12151071	1797	1782	1797	1782	83
599	20231019	092000	12003150	1780	1780	1780	1780	0
600	20231019	091900	12003150	1780	1780	1780	1780	0
601	20231019	091800	12003150	1780	1782	1782	1780	522
602	20231019	091700	11073984	1785	1785	1785	1785	3
603	20231019	091600	11068629	1787	1790	1790	1787	3165
604	20231019	091500	5406771	1791	1791	1791	1791	0
605	20231019	091400	5406771	1791	1791	1791	1791	0
606	20231019	091300	5406771	1791	1791	1791	1791	0
607	20231019	091200	5406771	1791	1791	1791	1791	0
608	20231019	091100	5406771	1791	1791	1791	1791	1506
609	20231019	091000	2709525	1791	1792	1792	1791	181
610	20231019	090900	2385324	1807	1807	1807	1807	0
611	20231019	090800	2385324	1807	1807	1807	1807	0
612	20231019	090700	2385324	1807	1802	1807	1802	50
613	20231019	090600	2295136	1791	1794	1794	1791	777
614	20231019	090500	903300	1794	1794	1794	1794	0
615	20231019	090400	903300	1794	1794	1794	1794	0
616	20231019	090300	903300	1794	1794	1794	1794	200
617	20231019	090200	544500	1797	1797	1797	1797	0
618	20231019	090100	544500	1797	1797	1797	1797	301
619	20231019	090000	3603	1800	1803	1803	1800	2