KissMeData/019660/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185800	182868159	1670	1670	1670	1670	1315
3	20231019	185700	182868159	1670	1670	1670	1670	0
4	20231019	185600	182868159	1670	1670	1670	1670	0
5	20231019	185500	182868159	1670	1670	1670	1670	0
6	20231019	185400	182868159	1670	1670	1670	1670	0
7	20231019	185300	182868159	1670	1670	1670	1670	0
8	20231019	185200	182868159	1670	1670	1670	1670	0
9	20231019	185100	182868159	1670	1670	1670	1670	0
10	20231019	185000	182868159	1670	1670	1670	1670	0
11	20231019	184900	182868159	1670	1670	1670	1670	0
12	20231019	184800	182868159	1670	1670	1670	1670	0
13	20231019	184700	182868159	1670	1670	1670	1670	0
14	20231019	184600	182868159	1670	1670	1670	1670	0
15	20231019	184500	182868159	1670	1670	1670	1670	0
16	20231019	184400	182868159	1670	1670	1670	1670	0
17	20231019	184300	182868159	1670	1670	1670	1670	0
18	20231019	184200	182868159	1670	1670	1670	1670	0
19	20231019	184100	182868159	1670	1670	1670	1670	0
20	20231019	184000	182868159	1670	1670	1670	1670	0
21	20231019	183900	182868159	1670	1670	1670	1670	0
22	20231019	183800	182868159	1670	1670	1670	1670	0
23	20231019	183700	182868159	1670	1670	1670	1670	0
24	20231019	183600	182868159	1670	1670	1670	1670	0
25	20231019	183500	182868159	1670	1670	1670	1670	0
26	20231019	183400	182868159	1670	1670	1670	1670	0
27	20231019	183300	182868159	1670	1670	1670	1670	0
28	20231019	183200	182868159	1670	1670	1670	1670	0
29	20231019	183100	182868159	1670	1670	1670	1670	0
30	20231019	183000	182868159	1670	1670	1670	1670	0
31	20231019	182900	182868159	1670	1670	1670	1670	0
32	20231019	182800	182868159	1670	1670	1670	1670	1315
33	20231019	182700	182868159	1670	1670	1670	1670	0
34	20231019	182600	182868159	1670	1670	1670	1670	0
35	20231019	182500	182868159	1670	1670	1670	1670	0
36	20231019	182400	182868159	1670	1670	1670	1670	0
37	20231019	182300	182868159	1670	1670	1670	1670	0
38	20231019	182200	182868159	1670	1670	1670	1670	0
39	20231019	182100	182868159	1670	1670	1670	1670	0
40	20231019	182000	182868159	1670	1670	1670	1670	0
41	20231019	181900	182868159	1670	1670	1670	1670	0
42	20231019	181800	182868159	1670	1670	1670	1670	0
43	20231019	181700	182868159	1670	1670	1670	1670	0
44	20231019	181600	182868159	1670	1670	1670	1670	0
45	20231019	181500	182868159	1670	1670	1670	1670	0
46	20231019	181400	182868159	1670	1670	1670	1670	0
47	20231019	181300	182868159	1670	1670	1670	1670	0
48	20231019	181200	182868159	1670	1670	1670	1670	0
49	20231019	181100	182868159	1670	1670	1670	1670	0
50	20231019	181000	182868159	1670	1670	1670	1670	0
51	20231019	180900	182868159	1670	1670	1670	1670	0
52	20231019	180800	182868159	1670	1670	1670	1670	0
53	20231019	180700	182868159	1670	1670	1670	1670	0
54	20231019	180600	182868159	1670	1670	1670	1670	0
55	20231019	180500	182868159	1670	1670	1670	1670	0
56	20231019	180400	182868159	1670	1670	1670	1670	0
57	20231019	180300	182868159	1670	1670	1670	1670	0
58	20231019	180200	182868159	1670	1670	1670	1670	0
59	20231019	180100	182868159	1670	1670	1670	1670	0
60	20231019	180000	182868159	1670	1670	1670	1670	0
61	20231019	175900	182868159	1670	1670	1670	1670	0
62	20231019	175800	182868159	1670	1670	1670	1670	1315
63	20231019	175700	182868159	1670	1670	1670	1670	0
64	20231019	175600	182868159	1670	1670	1670	1670	0
65	20231019	175500	182868159	1670	1670	1670	1670	0
66	20231019	175400	182868159	1670	1670	1670	1670	0
67	20231019	175300	182868159	1670	1670	1670	1670	0
68	20231019	175200	182868159	1670	1670	1670	1670	0
69	20231019	175100	182868159	1670	1670	1670	1670	0
70	20231019	175000	182868159	1670	1670	1670	1670	0
71	20231019	174900	182868159	1670	1670	1670	1670	0
72	20231019	174800	182868159	1670	1670	1670	1670	0
73	20231019	174700	182868159	1670	1670	1670	1670	0
74	20231019	174600	182868159	1670	1670	1670	1670	0
75	20231019	174500	182868159	1670	1670	1670	1670	0
76	20231019	174400	182868159	1670	1670	1670	1670	0
77	20231019	174300	182868159	1670	1670	1670	1670	0
78	20231019	174200	182868159	1670	1670	1670	1670	0
79	20231019	174100	182868159	1670	1670	1670	1670	0
80	20231019	174000	182868159	1670	1670	1670	1670	0
81	20231019	173900	182868159	1670	1670	1670	1670	0
82	20231019	173800	182868159	1670	1670	1670	1670	0
83	20231019	173700	182868159	1670	1670	1670	1670	0
84	20231019	173600	182868159	1670	1670	1670	1670	0
85	20231019	173500	182868159	1670	1670	1670	1670	0
86	20231019	173400	182868159	1670	1670	1670	1670	0
87	20231019	173300	182868159	1670	1670	1670	1670	0
88	20231019	173200	182868159	1670	1670	1670	1670	0
89	20231019	173100	182868159	1670	1670	1670	1670	0
90	20231019	173000	182868159	1670	1670	1670	1670	0
91	20231019	172900	182868159	1670	1670	1670	1670	0
92	20231019	172800	182868159	1670	1670	1670	1670	1315
93	20231019	172700	182868159	1670	1670	1670	1670	0
94	20231019	172600	182868159	1670	1670	1670	1670	0
95	20231019	172500	182868159	1670	1670	1670	1670	0
96	20231019	172400	182868159	1670	1670	1670	1670	0
97	20231019	172300	182868159	1670	1670	1670	1670	0
98	20231019	172200	182868159	1670	1670	1670	1670	0
99	20231019	172100	182868159	1670	1670	1670	1670	0
100	20231019	172000	182868159	1670	1670	1670	1670	0
101	20231019	171900	182868159	1670	1670	1670	1670	0
102	20231019	171800	182868159	1670	1670	1670	1670	0
103	20231019	171700	182868159	1670	1670	1670	1670	0
104	20231019	171600	182868159	1670	1670	1670	1670	0
105	20231019	171500	182868159	1670	1670	1670	1670	0
106	20231019	171400	182868159	1670	1670	1670	1670	0
107	20231019	171300	182868159	1670	1670	1670	1670	0
108	20231019	171200	182868159	1670	1670	1670	1670	0
109	20231019	171100	182868159	1670	1670	1670	1670	0
110	20231019	171000	182868159	1670	1670	1670	1670	0
111	20231019	170900	182868159	1670	1670	1670	1670	0
112	20231019	170800	182868159	1670	1670	1670	1670	0
113	20231019	170700	182868159	1670	1670	1670	1670	0
114	20231019	170600	182868159	1670	1670	1670	1670	0
115	20231019	170500	182868159	1670	1670	1670	1670	0
116	20231019	170400	182868159	1670	1670	1670	1670	0
117	20231019	170300	182868159	1670	1670	1670	1670	0
118	20231019	170200	182868159	1670	1670	1670	1670	0
119	20231019	170100	182868159	1670	1670	1670	1670	0
120	20231019	170000	182868159	1670	1670	1670	1670	0
121	20231019	165900	182868159	1670	1670	1670	1670	0
122	20231019	165800	182868159	1670	1670	1670	1670	1315
123	20231019	165700	182868159	1670	1670	1670	1670	0
124	20231019	165600	182868159	1670	1670	1670	1670	0
125	20231019	165500	182868159	1670	1670	1670	1670	0
126	20231019	165400	182868159	1670	1670	1670	1670	0
127	20231019	165300	182868159	1670	1670	1670	1670	0
128	20231019	165200	182868159	1670	1670	1670	1670	0
129	20231019	165100	182868159	1670	1670	1670	1670	0
130	20231019	165000	182868159	1670	1670	1670	1670	0
131	20231019	164900	182868159	1670	1670	1670	1670	0
132	20231019	164800	182868159	1670	1670	1670	1670	0
133	20231019	164700	182868159	1670	1670	1670	1670	0
134	20231019	164600	182868159	1670	1670	1670	1670	0
135	20231019	164500	182868159	1670	1670	1670	1670	0
136	20231019	164400	182868159	1670	1670	1670	1670	0
137	20231019	164300	182868159	1670	1670	1670	1670	0
138	20231019	164200	182868159	1670	1670	1670	1670	0
139	20231019	164100	182868159	1670	1670	1670	1670	0
140	20231019	164000	182868159	1670	1670	1670	1670	0
141	20231019	163900	182868159	1670	1670	1670	1670	0
142	20231019	163800	182868159	1670	1670	1670	1670	0
143	20231019	163700	182868159	1670	1670	1670	1670	0
144	20231019	163600	182868159	1670	1670	1670	1670	0
145	20231019	163500	182868159	1670	1670	1670	1670	0
146	20231019	163400	182868159	1670	1670	1670	1670	0
147	20231019	163300	182868159	1670	1670	1670	1670	0
148	20231019	163200	182868159	1670	1670	1670	1670	0
149	20231019	163100	182868159	1670	1670	1670	1670	0
150	20231019	163000	182868159	1670	1670	1670	1670	0
151	20231019	162900	182868159	1670	1670	1670	1670	0
152	20231019	162800	182868159	1670	1670	1670	1670	1315
153	20231019	162700	182868159	1670	1670	1670	1670	0
154	20231019	162600	182868159	1670	1670	1670	1670	0
155	20231019	162500	182868159	1670	1670	1670	1670	0
156	20231019	162400	182868159	1670	1670	1670	1670	0
157	20231019	162300	182868159	1670	1670	1670	1670	0
158	20231019	162200	182868159	1670	1670	1670	1670	0
159	20231019	162100	182868159	1670	1670	1670	1670	0
160	20231019	162000	182868159	1670	1670	1670	1670	0
161	20231019	161900	182868159	1670	1670	1670	1670	0
162	20231019	161800	182868159	1670	1670	1670	1670	0
163	20231019	161700	182868159	1670	1670	1670	1670	0
164	20231019	161600	182868159	1670	1670	1670	1670	0
165	20231019	161500	182868159	1670	1670	1670	1670	0
166	20231019	161400	182868159	1670	1670	1670	1670	0
167	20231019	161300	182868159	1670	1670	1670	1670	0
168	20231019	161200	182868159	1670	1670	1670	1670	0
169	20231019	161100	182868159	1670	1670	1670	1670	0
170	20231019	161000	182868159	1670	1670	1670	1670	0
171	20231019	160900	182868159	1670	1670	1670	1670	0
172	20231019	160800	182868159	1670	1670	1670	1670	0
173	20231019	160700	182868159	1670	1670	1670	1670	0
174	20231019	160600	182868159	1670	1670	1670	1670	0
175	20231019	160500	182868159	1670	1670	1670	1670	0
176	20231019	160400	182868159	1670	1670	1670	1670	0
177	20231019	160300	182868159	1670	1670	1670	1670	0
178	20231019	160200	182868159	1670	1670	1670	1670	0
179	20231019	160100	182868159	1670	1670	1670	1670	0
180	20231019	160000	182868159	1670	1670	1670	1670	0
181	20231019	155900	182868159	1670	1670	1670	1670	0
182	20231019	155800	182868159	1670	1670	1670	1670	1315
183	20231019	155700	182868159	1670	1670	1670	1670	0
184	20231019	155600	182868159	1670	1670	1670	1670	0
185	20231019	155500	182868159	1670	1670	1670	1670	0
186	20231019	155400	182868159	1670	1670	1670	1670	0
187	20231019	155300	182868159	1670	1670	1670	1670	0
188	20231019	155200	182868159	1670	1670	1670	1670	0
189	20231019	155100	182868159	1670	1670	1670	1670	0
190	20231019	155000	182868159	1670	1670	1670	1670	0
191	20231019	154900	182868159	1670	1670	1670	1670	0
192	20231019	154800	182868159	1670	1670	1670	1670	0
193	20231019	154700	182868159	1670	1670	1670	1670	0
194	20231019	154600	182868159	1670	1670	1670	1670	0
195	20231019	154500	182868159	1670	1670	1670	1670	0
196	20231019	154400	182868159	1670	1670	1670	1670	0
197	20231019	154300	182868159	1670	1670	1670	1670	0
198	20231019	154200	182868159	1670	1670	1670	1670	0
199	20231019	154100	182868159	1670	1670	1670	1670	0
200	20231019	154000	182868159	1670	1670	1670	1670	0
201	20231019	153900	182868159	1670	1670	1670	1670	0
202	20231019	153800	182868159	1670	1670	1670	1670	0
203	20231019	153700	182868159	1670	1670	1670	1670	0
204	20231019	153600	182868159	1670	1670	1670	1670	0
205	20231019	153500	182868159	1670	1670	1670	1670	0
206	20231019	153400	182868159	1670	1670	1670	1670	0
207	20231019	153300	182868159	1670	1670	1670	1670	0
208	20231019	153200	182868159	1670	1670	1670	1670	0
209	20231019	153100	182868159	1670	1670	1670	1670	0
210	20231019	153000	182868159	1670	1670	1670	1670	1315
211	20231019	152900	180672109	1670	1670	1670	1670	0
212	20231019	152800	180672109	1670	1670	1670	1670	0
213	20231019	152700	180672109	1670	1670	1670	1670	0
214	20231019	152600	180672109	1670	1670	1670	1670	0
215	20231019	152500	180672109	1670	1670	1670	1670	0
216	20231019	152400	180672109	1670	1670	1670	1670	0
217	20231019	152300	180672109	1670	1670	1670	1670	0
218	20231019	152200	180672109	1670	1670	1670	1670	0
219	20231019	152100	180672109	1670	1670	1670	1670	0
220	20231019	152000	180672109	1670	1670	1670	1670	0
221	20231019	151900	180672109	1670	1660	1670	1660	90
222	20231019	151800	180522209	1660	1660	1660	1637	4
223	20231019	151700	180515592	1642	1654	1670	1642	1344
224	20231019	151600	178291060	1650	1650	1650	1650	1100
225	20231019	151500	176476060	1650	1650	1650	1650	0
226	20231019	151400	176476060	1650	1634	1650	1634	1196
227	20231019	151300	174521636	1634	1634	1634	1634	39
228	20231019	151200	174457910	1650	1650	1650	1650	150
229	20231019	151100	174210410	1650	1650	1650	1650	101
230	20231019	151000	174043760	1650	1650	1650	1650	0
231	20231019	150900	174043760	1650	1648	1650	1648	410
232	20231019	150800	173368060	1648	1648	1648	1648	35
233	20231019	150700	173310380	1648	1648	1648	1648	0
234	20231019	150600	173310380	1648	1648	1648	1648	0
235	20231019	150500	173310380	1648	1621	1648	1621	1554
236	20231019	150400	170786497	1621	1615	1621	1605	135
237	20231019	150300	170569770	1611	1622	1622	1611	3438
238	20231019	150200	165031028	1622	1624	1626	1622	815
239	20231019	150100	163708426	1646	1646	1646	1646	1
240	20231019	150000	163706780	1646	1648	1648	1646	617
241	20231019	145900	162691186	1648	1626	1648	1626	758
242	20231019	145800	161448529	1620	1620	1620	1620	6039
243	20231019	145700	151665349	1626	1626	1626	1626	0
244	20231019	145600	151665349	1626	1626	1626	1626	0
245	20231019	145500	151665349	1626	1626	1626	1626	0
246	20231019	145400	151665349	1626	1626	1626	1626	0
247	20231019	145300	151665349	1626	1626	1626	1626	0
248	20231019	145200	151665349	1626	1639	1639	1617	504
249	20231019	145100	150849999	1640	1622	1648	1622	240
250	20231019	145000	150458106	1617	1617	1617	1617	137
251	20231019	144900	150236577	1617	1617	1617	1617	0
252	20231019	144800	150236577	1617	1617	1617	1617	1113
253	20231019	144700	148436856	1617	1617	1617	1617	0
254	20231019	144600	148436856	1617	1617	1617	1617	0
255	20231019	144500	148436856	1617	1617	1617	1617	10
256	20231019	144400	148420686	1611	1613	1613	1611	7
257	20231019	144300	148409398	1617	1612	1617	1612	4
258	20231019	144200	148402940	1617	1622	1622	1617	3
259	20231019	144100	148398079	1618	1618	1618	1618	0
260	20231019	144000	148398079	1618	1618	1618	1618	0
261	20231019	143900	148398079	1618	1618	1618	1618	0
262	20231019	143800	148398079	1618	1618	1618	1618	0
263	20231019	143700	148398079	1618	1618	1618	1618	0
264	20231019	143600	148398079	1618	1618	1618	1618	0
265	20231019	143500	148398079	1618	1618	1618	1618	0
266	20231019	143400	148398079	1618	1618	1618	1618	0
267	20231019	143300	148398079	1618	1618	1618	1618	0
268	20231019	143200	148398079	1618	1618	1618	1618	0
269	20231019	143100	148398079	1618	1618	1618	1618	0
270	20231019	143000	148398079	1618	1618	1618	1618	11
271	20231019	142900	148380281	1626	1626	1626	1626	200
272	20231019	142800	148055081	1626	1626	1626	1626	4
273	20231019	142700	148048577	1626	1626	1626	1626	0
274	20231019	142600	148048577	1626	1626	1626	1626	0
275	20231019	142500	148048577	1626	1626	1626	1626	0
276	20231019	142400	148048577	1626	1626	1626	1626	0
277	20231019	142300	148048577	1626	1626	1626	1626	10
278	20231019	142200	148032317	1621	1621	1621	1621	30
279	20231019	142100	147983687	1621	1622	1622	1621	33
280	20231019	142000	147930171	1622	1622	1622	1622	10
281	20231019	141900	147913951	1625	1625	1625	1625	0
282	20231019	141800	147913951	1625	1627	1627	1625	135
283	20231019	141700	147694349	1627	1627	1627	1627	107
284	20231019	141600	147520260	1627	1627	1627	1627	10
285	20231019	141500	147503990	1627	1627	1627	1627	0
286	20231019	141400	147503990	1627	1627	1627	1627	0
287	20231019	141300	147503990	1627	1627	1627	1627	331
288	20231019	141200	146965453	1627	1627	1627	1627	0
289	20231019	141100	146965453	1627	1627	1627	1627	391
290	20231019	141000	146329296	1628	1628	1628	1628	0
291	20231019	140900	146329296	1628	1628	1628	1628	1
292	20231019	140800	146327668	1628	1628	1628	1628	0
293	20231019	140700	146327668	1628	1628	1628	1628	0
294	20231019	140600	146327668	1628	1628	1628	1628	0
295	20231019	140500	146327668	1628	1628	1628	1628	0
296	20231019	140400	146327668	1628	1628	1628	1628	0
297	20231019	140300	146327668	1628	1628	1628	1628	0
298	20231019	140200	146327668	1628	1628	1628	1628	2
299	20231019	140100	146324412	1632	1619	1632	1619	568
300	20231019	140000	145404794	1620	1620	1620	1620	0
301	20231019	135900	145404794	1620	1620	1620	1620	566
302	20231019	135800	144487874	1638	1638	1638	1638	0
303	20231019	135700	144487874	1638	1638	1638	1638	0
304	20231019	135600	144487874	1638	1638	1638	1638	0
305	20231019	135500	144487874	1638	1646	1646	1605	502
306	20231019	135400	143677972	1650	1650	1650	1650	0
307	20231019	135300	143677972	1650	1650	1650	1650	0
308	20231019	135200	143677972	1650	1650	1650	1650	0
309	20231019	135100	143677972	1650	1650	1650	1650	0
310	20231019	135000	143677972	1650	1650	1650	1650	0
311	20231019	134900	143677972	1650	1650	1650	1650	0
312	20231019	134800	143677972	1650	1650	1650	1650	0
313	20231019	134700	143677972	1650	1650	1650	1650	0
314	20231019	134600	143677972	1650	1650	1650	1650	0
315	20231019	134500	143677972	1650	1650	1650	1650	0
316	20231019	134400	143677972	1650	1650	1650	1650	0
317	20231019	134300	143677972	1650	1650	1650	1650	0
318	20231019	134200	143677972	1650	1650	1650	1650	0
319	20231019	134100	143677972	1650	1650	1650	1650	0
320	20231019	134000	143677972	1650	1650	1650	1650	0
321	20231019	133900	143677972	1650	1649	1650	1649	600
322	20231019	133800	142688461	1649	1649	1649	1649	0
323	20231019	133700	142688461	1649	1649	1649	1649	0
324	20231019	133600	142688461	1649	1649	1649	1649	100
325	20231019	133500	142523561	1650	1650	1650	1650	0
326	20231019	133400	142523561	1650	1650	1650	1650	0
327	20231019	133300	142523561	1650	1639	1650	1639	100
328	20231019	133200	142358883	1640	1639	1640	1639	1000
329	20231019	133100	140719468	1640	1640	1640	1640	0
330	20231019	133000	140719468	1640	1612	1640	1612	1000
331	20231019	132900	139103125	1612	1612	1612	1612	0
332	20231019	132800	139103125	1612	1612	1612	1612	0
333	20231019	132700	139103125	1612	1612	1612	1612	0
334	20231019	132600	139103125	1612	1612	1612	1612	0
335	20231019	132500	139103125	1612	1612	1612	1612	0
336	20231019	132400	139103125	1612	1612	1612	1612	0
337	20231019	132300	139103125	1612	1612	1612	1612	0
338	20231019	132200	139103125	1612	1612	1612	1612	15
339	20231019	132100	139078945	1606	1606	1606	1606	0
340	20231019	132000	139078945	1606	1606	1606	1606	0
341	20231019	131900	139078945	1606	1606	1606	1606	0
342	20231019	131800	139078945	1606	1606	1606	1606	377
343	20231019	131700	138473483	1607	1607	1607	1607	52
344	20231019	131600	138389919	1608	1608	1608	1608	20
345	20231019	131500	138357759	1608	1608	1608	1608	72
346	20231019	131400	138241983	1610	1610	1610	1610	9
347	20231019	131300	138227493	1610	1613	1613	1610	648
348	20231019	131200	137183457	1613	1613	1613	1613	0
349	20231019	131100	137183457	1613	1613	1613	1613	52
350	20231019	131000	137099581	1617	1617	1617	1617	0
351	20231019	130900	137099581	1617	1617	1617	1617	0
352	20231019	130800	137099581	1617	1617	1617	1617	0
353	20231019	130700	137099581	1617	1617	1617	1617	0
354	20231019	130600	137099581	1617	1617	1617	1617	0
355	20231019	130500	137099581	1617	1617	1617	1617	0
356	20231019	130400	137099581	1617	1617	1617	1617	0
357	20231019	130300	137099581	1617	1617	1617	1617	0
358	20231019	130200	137099581	1617	1617	1617	1617	1214
359	20231019	130100	135136543	1617	1617	1617	1617	0
360	20231019	130000	135136543	1617	1617	1617	1617	0
361	20231019	125900	135136543	1617	1617	1617	1617	0
362	20231019	125800	135136543	1617	1617	1617	1617	4145
363	20231019	125700	128434078	1613	1613	1613	1613	1044
364	20231019	125600	126750106	1613	1613	1613	1613	0
365	20231019	125500	126750106	1613	1613	1613	1613	0
366	20231019	125400	126750106	1613	1613	1613	1613	0
367	20231019	125300	126750106	1613	1613	1613	1613	0
368	20231019	125200	126750106	1613	1613	1613	1613	0
369	20231019	125100	126750106	1613	1613	1613	1613	0
370	20231019	125000	126750106	1613	1613	1613	1613	0
371	20231019	124900	126750106	1613	1613	1613	1613	0
372	20231019	124800	126750106	1613	1613	1613	1613	0
373	20231019	124700	126750106	1613	1613	1613	1613	0
374	20231019	124600	126750106	1613	1613	1613	1613	0
375	20231019	124500	126750106	1613	1613	1613	1613	0
376	20231019	124400	126750106	1613	1613	1613	1613	0
377	20231019	124300	126750106	1613	1613	1613	1613	0
378	20231019	124200	126750106	1613	1613	1613	1613	0
379	20231019	124100	126750106	1613	1613	1613	1613	62
380	20231019	124000	126650100	1613	1613	1613	1613	0
381	20231019	123900	126650100	1613	1613	1613	1613	0
382	20231019	123800	126650100	1613	1613	1613	1613	0
383	20231019	123700	126650100	1613	1613	1613	1613	0
384	20231019	123600	126650100	1613	1613	1613	1613	1
385	20231019	123500	126648487	1607	1608	1608	1607	4
386	20231019	123400	126642056	1613	1613	1613	1613	0
387	20231019	123300	126642056	1613	1613	1613	1613	1
388	20231019	123200	126640443	1609	1611	1611	1609	168
389	20231019	123100	126369930	1613	1613	1613	1613	0
390	20231019	123000	126369930	1613	1613	1613	1613	0
391	20231019	122900	126369930	1613	1613	1613	1613	0
392	20231019	122800	126369930	1613	1613	1613	1613	0
393	20231019	122700	126369930	1613	1613	1613	1613	0
394	20231019	122600	126369930	1613	1613	1613	1613	0
395	20231019	122500	126369930	1613	1613	1613	1613	0
396	20231019	122400	126369930	1613	1613	1613	1613	0
397	20231019	122300	126369930	1613	1613	1613	1613	51
398	20231019	122200	126287667	1613	1613	1613	1613	0
399	20231019	122100	126287667	1613	1613	1613	1613	0
400	20231019	122000	126287667	1613	1613	1613	1613	1
401	20231019	121900	126286054	1612	1612	1612	1612	0
402	20231019	121800	126286054	1612	1612	1612	1612	0
403	20231019	121700	126286054	1612	1612	1612	1612	0
404	20231019	121600	126286054	1612	1612	1612	1612	3
405	20231019	121500	126281218	1613	1613	1613	1613	0
406	20231019	121400	126281218	1613	1614	1614	1613	153
407	20231019	121300	126034422	1615	1615	1615	1615	0
408	20231019	121200	126034422	1615	1615	1615	1615	35
409	20231019	121100	125977897	1616	1616	1616	1616	44
410	20231019	121000	125906793	1617	1617	1617	1617	0
411	20231019	120900	125906793	1617	1617	1617	1617	30
412	20231019	120800	125858283	1617	1617	1617	1617	33
413	20231019	120700	125804922	1617	1617	1617	1617	500
414	20231019	120600	124996422	1617	1617	1617	1617	0
415	20231019	120500	124996422	1617	1617	1617	1617	0
416	20231019	120400	124996422	1617	1617	1617	1617	0
417	20231019	120300	124996422	1617	1617	1617	1617	0
418	20231019	120200	124996422	1617	1617	1617	1617	0
419	20231019	120100	124996422	1617	1617	1617	1617	0
420	20231019	120000	124996422	1617	1617	1617	1617	0
421	20231019	115900	124996422	1617	1617	1617	1617	38
422	20231019	115800	124934976	1617	1617	1617	1617	0
423	20231019	115700	124934976	1617	1617	1617	1617	0
424	20231019	115600	124934976	1617	1617	1617	1617	0
425	20231019	115500	124934976	1617	1617	1617	1617	0
426	20231019	115400	124934976	1617	1617	1617	1617	0
427	20231019	115300	124934976	1617	1617	1617	1617	6
428	20231019	115200	124925274	1617	1617	1617	1617	70
429	20231019	115100	124812084	1617	1617	1617	1617	0
430	20231019	115000	124812084	1617	1617	1617	1617	0
431	20231019	114900	124812084	1617	1617	1617	1617	30
432	20231019	114800	124763574	1617	1617	1617	1617	20
433	20231019	114700	124731234	1617	1617	1617	1617	1262
434	20231019	114600	122690580	1605	1605	1605	1605	0
435	20231019	114500	122690580	1605	1612	1612	1605	20
436	20231019	114400	122658368	1615	1615	1615	1615	40
437	20231019	114300	122593768	1615	1615	1615	1615	0
438	20231019	114200	122593768	1615	1615	1615	1615	1000
439	20231019	114100	120978768	1613	1613	1613	1613	0
440	20231019	114000	120978768	1613	1616	1616	1613	1332
441	20231019	113900	118827622	1617	1617	1617	1617	29
442	20231019	113800	118780729	1635	1635	1635	1635	0
443	20231019	113700	118780729	1635	1635	1635	1635	0
444	20231019	113600	118780729	1635	1635	1635	1635	0
445	20231019	113500	118780729	1635	1635	1635	1635	0
446	20231019	113400	118780729	1635	1635	1635	1635	0
447	20231019	113300	118780729	1635	1621	1636	1621	1755
448	20231019	113200	115930008	1621	1621	1621	1621	0
449	20231019	113100	115930008	1621	1621	1621	1621	35
450	20231019	113000	115873273	1619	1618	1619	1618	64
451	20231019	112900	115769686	1619	1617	1619	1617	257
452	20231019	112800	115353901	1612	1612	1612	1612	0
453	20231019	112700	115353901	1612	1612	1612	1612	0
454	20231019	112600	115353901	1612	1612	1612	1612	0
455	20231019	112500	115353901	1612	1612	1612	1612	0
456	20231019	112400	115353901	1612	1612	1612	1612	1
457	20231019	112300	115352289	1601	1601	1601	1601	0
458	20231019	112200	115352289	1601	1601	1601	1601	0
459	20231019	112100	115352289	1601	1601	1601	1601	0
460	20231019	112000	115352289	1601	1601	1601	1601	0
461	20231019	111900	115352289	1601	1601	1601	1601	0
462	20231019	111800	115352289	1601	1601	1601	1601	0
463	20231019	111700	115352289	1601	1601	1617	1601	51
464	20231019	111600	115269854	1618	1613	1618	1613	200
465	20231019	111500	114946260	1601	1618	1618	1601	5
466	20231019	111400	114938230	1605	1605	1605	1605	0
467	20231019	111300	114938230	1605	1621	1622	1604	1020
468	20231019	111200	113301977	1614	1622	1622	1603	21
469	20231019	111100	113268113	1602	1623	1623	1602	40
470	20231019	111000	113203424	1623	1623	1623	1623	0
471	20231019	110900	113203424	1623	1609	1623	1609	1431
472	20231019	110800	110900867	1609	1605	1609	1605	1213
473	20231019	110700	108949486	1599	1599	1599	1599	0
474	20231019	110600	108949486	1599	1599	1599	1599	980
475	20231019	110500	107382466	1599	1599	1599	1599	0
476	20231019	110400	107382466	1599	1585	1599	1585	3177
477	20231019	110300	102312013	1595	1586	1595	1586	423
478	20231019	110200	101640946	1585	1609	1609	1580	20946
479	20231019	110100	68316792	1609	1609	1609	1609	0
480	20231019	110000	68316792	1609	1611	1611	1609	1977
481	20231019	105900	65132089	1612	1612	1612	1611	1875
482	20231019	105800	62109926	1612	1624	1624	1612	433
483	20231019	105700	61411906	1612	1615	1615	1612	460
484	20231019	105600	60669762	1635	1635	1635	1635	0
485	20231019	105500	60669762	1635	1635	1635	1635	0
486	20231019	105400	60669762	1635	1635	1635	1635	0
487	20231019	105300	60669762	1635	1615	1635	1615	225
488	20231019	105200	60303497	1615	1615	1615	1614	309
489	20231019	105100	59804573	1615	1624	1624	1615	303
490	20231019	105000	59314801	1619	1619	1619	1619	0
491	20231019	104900	59314801	1619	1619	1619	1619	0
492	20231019	104800	59314801	1619	1621	1621	1619	467
493	20231019	104700	58557842	1622	1625	1626	1622	99
494	20231019	104600	58397202	1623	1623	1623	1622	201
495	20231019	104500	58071079	1624	1624	1624	1624	2344
496	20231019	104400	54264423	1623	1623	1623	1623	1
497	20231019	104300	54262800	1623	1623	1623	1623	0
498	20231019	104200	54262800	1623	1623	1623	1623	100
499	20231019	104100	54100500	1624	1626	1626	1624	132
500	20231019	104000	53885878	1635	1635	1635	1635	0
501	20231019	103900	53885878	1635	1635	1635	1635	0
502	20231019	103800	53885878	1635	1635	1635	1635	0
503	20231019	103700	53885878	1635	1635	1635	1635	0
504	20231019	103600	53885878	1635	1635	1635	1635	0
505	20231019	103500	53885878	1635	1635	1635	1635	0
506	20231019	103400	53885878	1635	1635	1635	1635	0
507	20231019	103300	53885878	1635	1635	1635	1635	19
508	20231019	103200	53854813	1636	1636	1636	1636	0
509	20231019	103100	53854813	1636	1636	1636	1636	500
510	20231019	103000	53036813	1638	1638	1638	1638	1
511	20231019	102900	53035175	1627	1627	1627	1627	200
512	20231019	102800	52709775	1627	1627	1627	1627	0
513	20231019	102700	52709775	1627	1627	1627	1627	100
514	20231019	102600	52547075	1636	1636	1636	1636	0
515	20231019	102500	52547075	1636	1636	1636	1636	0
516	20231019	102400	52547075	1636	1636	1636	1636	0
517	20231019	102300	52547075	1636	1636	1636	1636	2
518	20231019	102200	52543803	1628	1628	1628	1628	27
519	20231019	102100	52499847	1639	1632	1639	1628	15
520	20231019	102000	52475308	1639	1634	1639	1633	13
521	20231019	101900	52454012	1639	1636	1639	1635	27
522	20231019	101800	52409772	1639	1639	1639	1639	3
523	20231019	101700	52404855	1639	1639	1639	1639	2
524	20231019	101600	52401577	1628	1628	1628	1628	9
525	20231019	101500	52386925	1634	1634	1634	1634	0
526	20231019	101400	52386925	1634	1634	1640	1634	71
527	20231019	101300	52270779	1629	1629	1629	1629	0
528	20231019	101200	52270779	1629	1629	1629	1629	0
529	20231019	101100	52270779	1629	1630	1630	1629	53
530	20231019	101000	52184392	1632	1632	1632	1631	70
531	20231019	100900	52070153	1626	1626	1626	1626	0
532	20231019	100800	52070153	1626	1626	1626	1626	0
533	20231019	100700	52070153	1626	1635	1635	1626	6
534	20231019	100600	52060388	1637	1637	1637	1637	0
535	20231019	100500	52060388	1637	1637	1637	1637	1
536	20231019	100400	52058751	1626	1628	1628	1626	116
537	20231019	100300	51870119	1629	1641	1641	1629	10
538	20231019	100200	51853805	1651	1651	1651	1651	0
539	20231019	100100	51853805	1651	1650	1651	1650	256
540	20231019	100000	51431276	1628	1641	1652	1628	1408
541	20231019	095900	49138440	1653	1653	1653	1653	2
542	20231019	095800	49135134	1642	1642	1660	1642	292
543	20231019	095700	48652033	1655	1638	1655	1638	619
544	20231019	095600	47633959	1638	1637	1638	1637	350
545	20231019	095500	47060990	1637	1637	1637	1637	200
546	20231019	095400	46733590	1637	1637	1637	1637	0
547	20231019	095300	46733590	1637	1637	1637	1637	1
548	20231019	095200	46731953	1632	1632	1632	1632	52
549	20231019	095100	46647089	1637	1637	1637	1637	0
550	20231019	095000	46647089	1637	1637	1637	1637	0
551	20231019	094900	46647089	1637	1634	1637	1634	1554
552	20231019	094800	44107847	1634	1634	1634	1634	0
553	20231019	094700	44107847	1634	1634	1634	1634	746
554	20231019	094600	42888883	1634	1634	1634	1634	0
555	20231019	094500	42888883	1634	1634	1634	1634	1
556	20231019	094400	42887249	1626	1624	1626	1623	917
557	20231019	094300	41397420	1623	1635	1635	1623	5502
558	20231019	094200	32467281	1623	1635	1635	1623	4
559	20231019	094100	32460753	1637	1623	1637	1623	122
560	20231019	094000	32262733	1639	1624	1639	1624	103
561	20231019	093900	32095382	1626	1632	1632	1626	2767
562	20231019	093800	27590185	1639	1636	1639	1633	34
563	20231019	093700	27534613	1641	1641	1641	1641	0
564	20231019	093600	27534613	1641	1641	1641	1641	0
565	20231019	093500	27534613	1641	1641	1641	1641	0
566	20231019	093400	27534613	1641	1641	1641	1641	0
567	20231019	093300	27534613	1641	1641	1641	1641	6
568	20231019	093200	27524767	1633	1633	1633	1633	13
569	20231019	093100	27503538	1633	1633	1633	1633	12
570	20231019	093000	27483942	1645	1645	1645	1645	0
571	20231019	092900	27483942	1645	1645	1645	1645	0
572	20231019	092800	27483942	1645	1632	1645	1630	451
573	20231019	092700	26747058	1656	1656	1656	1656	0
574	20231019	092600	26747058	1656	1639	1658	1639	400
575	20231019	092500	26086354	1629	1639	1643	1629	83
576	20231019	092400	25950698	1643	1642	1643	1640	361
577	20231019	092300	25357794	1643	1643	1643	1643	0
578	20231019	092200	25357794	1643	1625	1643	1623	517
579	20231019	092100	24509556	1630	1629	1630	1629	109
580	20231019	092000	24331994	1629	1628	1629	1628	12
581	20231019	091900	24312457	1628	1621	1628	1617	13
582	20231019	091800	24291355	1622	1621	1629	1620	127
583	20231019	091700	24085572	1619	1638	1639	1617	313
584	20231019	091600	23572773	1640	1615	1640	1615	4
585	20231019	091500	23566238	1641	1619	1641	1619	723
586	20231019	091400	22383206	1620	1623	1623	1620	112
587	20231019	091300	22201716	1651	1622	1651	1621	4079
588	20231019	091200	15589307	1653	1623	1653	1623	10
589	20231019	091100	15572867	1623	1632	1632	1623	1350
590	20231019	091000	13380949	1623	1631	1631	1623	1484
591	20231019	090900	10970786	1660	1660	1660	1660	0
592	20231019	090800	10970786	1660	1660	1660	1660	0
593	20231019	090700	10970786	1660	1641	1660	1640	589
594	20231019	090600	10004768	1641	1675	1675	1641	703
595	20231019	090500	8850275	1642	1656	1680	1642	1768
596	20231019	090400	5944676	1656	1680	1680	1656	21
597	20231019	090300	5909876	1679	1679	1679	1679	0
598	20231019	090200	5909876	1679	1657	1679	1652	643
599	20231019	090100	4846242	1682	1682	1682	1682	5
600	20231019	090000	4837832	1682	1650	1682	1650	2932