KissMeData/031510/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190400	85363595	1875	1875	1875	1875	2527
3	20231019	190300	85363595	1875	1875	1875	1875	0
4	20231019	190200	85363595	1875	1875	1875	1875	0
5	20231019	190100	85363595	1875	1875	1875	1875	0
6	20231019	190000	85363595	1875	1875	1875	1875	0
7	20231019	185900	85363595	1875	1875	1875	1875	0
8	20231019	185800	85363595	1875	1875	1875	1875	0
9	20231019	185700	85363595	1875	1875	1875	1875	0
10	20231019	185600	85363595	1875	1875	1875	1875	0
11	20231019	185500	85363595	1875	1875	1875	1875	0
12	20231019	185400	85363595	1875	1875	1875	1875	0
13	20231019	185300	85363595	1875	1875	1875	1875	0
14	20231019	185200	85363595	1875	1875	1875	1875	0
15	20231019	185100	85363595	1875	1875	1875	1875	0
16	20231019	185000	85363595	1875	1875	1875	1875	0
17	20231019	184900	85363595	1875	1875	1875	1875	0
18	20231019	184800	85363595	1875	1875	1875	1875	0
19	20231019	184700	85363595	1875	1875	1875	1875	0
20	20231019	184600	85363595	1875	1875	1875	1875	0
21	20231019	184500	85363595	1875	1875	1875	1875	0
22	20231019	184400	85363595	1875	1875	1875	1875	0
23	20231019	184300	85363595	1875	1875	1875	1875	0
24	20231019	184200	85363595	1875	1875	1875	1875	0
25	20231019	184100	85363595	1875	1875	1875	1875	0
26	20231019	184000	85363595	1875	1875	1875	1875	0
27	20231019	183900	85363595	1875	1875	1875	1875	0
28	20231019	183800	85363595	1875	1875	1875	1875	0
29	20231019	183700	85363595	1875	1875	1875	1875	0
30	20231019	183600	85363595	1875	1875	1875	1875	0
31	20231019	183500	85363595	1875	1875	1875	1875	0
32	20231019	183400	85363595	1875	1875	1875	1875	2527
33	20231019	183300	85363595	1875	1875	1875	1875	0
34	20231019	183200	85363595	1875	1875	1875	1875	0
35	20231019	183100	85363595	1875	1875	1875	1875	0
36	20231019	183000	85363595	1875	1875	1875	1875	0
37	20231019	182900	85363595	1875	1875	1875	1875	0
38	20231019	182800	85363595	1875	1875	1875	1875	0
39	20231019	182700	85363595	1875	1875	1875	1875	0
40	20231019	182600	85363595	1875	1875	1875	1875	0
41	20231019	182500	85363595	1875	1875	1875	1875	0
42	20231019	182400	85363595	1875	1875	1875	1875	0
43	20231019	182300	85363595	1875	1875	1875	1875	0
44	20231019	182200	85363595	1875	1875	1875	1875	0
45	20231019	182100	85363595	1875	1875	1875	1875	0
46	20231019	182000	85363595	1875	1875	1875	1875	0
47	20231019	181900	85363595	1875	1875	1875	1875	0
48	20231019	181800	85363595	1875	1875	1875	1875	0
49	20231019	181700	85363595	1875	1875	1875	1875	0
50	20231019	181600	85363595	1875	1875	1875	1875	0
51	20231019	181500	85363595	1875	1875	1875	1875	0
52	20231019	181400	85363595	1875	1875	1875	1875	0
53	20231019	181300	85363595	1875	1875	1875	1875	0
54	20231019	181200	85363595	1875	1875	1875	1875	0
55	20231019	181100	85363595	1875	1875	1875	1875	0
56	20231019	181000	85363595	1875	1875	1875	1875	0
57	20231019	180900	85363595	1875	1875	1875	1875	0
58	20231019	180800	85363595	1875	1875	1875	1875	0
59	20231019	180700	85363595	1875	1875	1875	1875	0
60	20231019	180600	85363595	1875	1875	1875	1875	0
61	20231019	180500	85363595	1875	1875	1875	1875	0
62	20231019	180400	85363595	1875	1875	1875	1875	2527
63	20231019	180300	85363595	1875	1875	1875	1875	0
64	20231019	180200	85363595	1875	1875	1875	1875	0
65	20231019	180100	85363595	1875	1875	1875	1875	0
66	20231019	180000	85363595	1875	1875	1875	1875	0
67	20231019	175900	85363595	1875	1875	1875	1875	0
68	20231019	175800	85363595	1875	1875	1875	1875	0
69	20231019	175700	85363595	1875	1875	1875	1875	0
70	20231019	175600	85363595	1875	1875	1875	1875	0
71	20231019	175500	85363595	1875	1875	1875	1875	0
72	20231019	175400	85363595	1875	1875	1875	1875	0
73	20231019	175300	85363595	1875	1875	1875	1875	0
74	20231019	175200	85363595	1875	1875	1875	1875	0
75	20231019	175100	85363595	1875	1875	1875	1875	0
76	20231019	175000	85363595	1875	1875	1875	1875	0
77	20231019	174900	85363595	1875	1875	1875	1875	0
78	20231019	174800	85363595	1875	1875	1875	1875	0
79	20231019	174700	85363595	1875	1875	1875	1875	0
80	20231019	174600	85363595	1875	1875	1875	1875	0
81	20231019	174500	85363595	1875	1875	1875	1875	0
82	20231019	174400	85363595	1875	1875	1875	1875	0
83	20231019	174300	85363595	1875	1875	1875	1875	0
84	20231019	174200	85363595	1875	1875	1875	1875	0
85	20231019	174100	85363595	1875	1875	1875	1875	0
86	20231019	174000	85363595	1875	1875	1875	1875	0
87	20231019	173900	85363595	1875	1875	1875	1875	0
88	20231019	173800	85363595	1875	1875	1875	1875	0
89	20231019	173700	85363595	1875	1875	1875	1875	0
90	20231019	173600	85363595	1875	1875	1875	1875	0
91	20231019	173500	85363595	1875	1875	1875	1875	0
92	20231019	173400	85363595	1875	1875	1875	1875	2527
93	20231019	173300	85363595	1875	1875	1875	1875	0
94	20231019	173200	85363595	1875	1875	1875	1875	0
95	20231019	173100	85363595	1875	1875	1875	1875	0
96	20231019	173000	85363595	1875	1875	1875	1875	0
97	20231019	172900	85363595	1875	1875	1875	1875	0
98	20231019	172800	85363595	1875	1875	1875	1875	0
99	20231019	172700	85363595	1875	1875	1875	1875	0
100	20231019	172600	85363595	1875	1875	1875	1875	0
101	20231019	172500	85363595	1875	1875	1875	1875	0
102	20231019	172400	85363595	1875	1875	1875	1875	0
103	20231019	172300	85363595	1875	1875	1875	1875	0
104	20231019	172200	85363595	1875	1875	1875	1875	0
105	20231019	172100	85363595	1875	1875	1875	1875	0
106	20231019	172000	85363595	1875	1875	1875	1875	0
107	20231019	171900	85363595	1875	1875	1875	1875	0
108	20231019	171800	85363595	1875	1875	1875	1875	0
109	20231019	171700	85363595	1875	1875	1875	1875	0
110	20231019	171600	85363595	1875	1875	1875	1875	0
111	20231019	171500	85363595	1875	1875	1875	1875	0
112	20231019	171400	85363595	1875	1875	1875	1875	0
113	20231019	171300	85363595	1875	1875	1875	1875	0
114	20231019	171200	85363595	1875	1875	1875	1875	0
115	20231019	171100	85363595	1875	1875	1875	1875	0
116	20231019	171000	85363595	1875	1875	1875	1875	0
117	20231019	170900	85363595	1875	1875	1875	1875	0
118	20231019	170800	85363595	1875	1875	1875	1875	0
119	20231019	170700	85363595	1875	1875	1875	1875	0
120	20231019	170600	85363595	1875	1875	1875	1875	0
121	20231019	170500	85363595	1875	1875	1875	1875	0
122	20231019	170400	85363595	1875	1875	1875	1875	2527
123	20231019	170300	85363595	1875	1875	1875	1875	0
124	20231019	170200	85363595	1875	1875	1875	1875	0
125	20231019	170100	85363595	1875	1875	1875	1875	0
126	20231019	170000	85363595	1875	1875	1875	1875	0
127	20231019	165900	85363595	1875	1875	1875	1875	0
128	20231019	165800	85363595	1875	1875	1875	1875	0
129	20231019	165700	85363595	1875	1875	1875	1875	0
130	20231019	165600	85363595	1875	1875	1875	1875	0
131	20231019	165500	85363595	1875	1875	1875	1875	0
132	20231019	165400	85363595	1875	1875	1875	1875	0
133	20231019	165300	85363595	1875	1875	1875	1875	0
134	20231019	165200	85363595	1875	1875	1875	1875	0
135	20231019	165100	85363595	1875	1875	1875	1875	0
136	20231019	165000	85363595	1875	1875	1875	1875	0
137	20231019	164900	85363595	1875	1875	1875	1875	0
138	20231019	164800	85363595	1875	1875	1875	1875	0
139	20231019	164700	85363595	1875	1875	1875	1875	0
140	20231019	164600	85363595	1875	1875	1875	1875	0
141	20231019	164500	85363595	1875	1875	1875	1875	0
142	20231019	164400	85363595	1875	1875	1875	1875	0
143	20231019	164300	85363595	1875	1875	1875	1875	0
144	20231019	164200	85363595	1875	1875	1875	1875	0
145	20231019	164100	85363595	1875	1875	1875	1875	0
146	20231019	164000	85363595	1875	1875	1875	1875	0
147	20231019	163900	85363595	1875	1875	1875	1875	0
148	20231019	163800	85363595	1875	1875	1875	1875	0
149	20231019	163700	85363595	1875	1875	1875	1875	0
150	20231019	163600	85363595	1875	1875	1875	1875	0
151	20231019	163500	85363595	1875	1875	1875	1875	0
152	20231019	163400	85363595	1875	1875	1875	1875	2527
153	20231019	163300	85363595	1875	1875	1875	1875	0
154	20231019	163200	85363595	1875	1875	1875	1875	0
155	20231019	163100	85363595	1875	1875	1875	1875	0
156	20231019	163000	85363595	1875	1875	1875	1875	0
157	20231019	162900	85363595	1875	1875	1875	1875	0
158	20231019	162800	85363595	1875	1875	1875	1875	0
159	20231019	162700	85363595	1875	1875	1875	1875	0
160	20231019	162600	85363595	1875	1875	1875	1875	0
161	20231019	162500	85363595	1875	1875	1875	1875	0
162	20231019	162400	85363595	1875	1875	1875	1875	0
163	20231019	162300	85363595	1875	1875	1875	1875	0
164	20231019	162200	85363595	1875	1875	1875	1875	0
165	20231019	162100	85363595	1875	1875	1875	1875	0
166	20231019	162000	85363595	1875	1875	1875	1875	0
167	20231019	161900	85363595	1875	1875	1875	1875	0
168	20231019	161800	85363595	1875	1875	1875	1875	0
169	20231019	161700	85363595	1875	1875	1875	1875	0
170	20231019	161600	85363595	1875	1875	1875	1875	0
171	20231019	161500	85363595	1875	1875	1875	1875	0
172	20231019	161400	85363595	1875	1875	1875	1875	0
173	20231019	161300	85363595	1875	1875	1875	1875	0
174	20231019	161200	85363595	1875	1875	1875	1875	0
175	20231019	161100	85363595	1875	1875	1875	1875	0
176	20231019	161000	85363595	1875	1875	1875	1875	0
177	20231019	160900	85363595	1875	1875	1875	1875	0
178	20231019	160800	85363595	1875	1875	1875	1875	0
179	20231019	160700	85363595	1875	1875	1875	1875	0
180	20231019	160600	85363595	1875	1875	1875	1875	0
181	20231019	160500	85363595	1875	1875	1875	1875	0
182	20231019	160400	85363595	1875	1875	1875	1875	2527
183	20231019	160300	85363595	1875	1875	1875	1875	0
184	20231019	160200	85363595	1875	1875	1875	1875	0
185	20231019	160100	85363595	1875	1875	1875	1875	0
186	20231019	160000	85363595	1875	1875	1875	1875	0
187	20231019	155900	85363595	1875	1875	1875	1875	0
188	20231019	155800	85363595	1875	1875	1875	1875	0
189	20231019	155700	85363595	1875	1875	1875	1875	0
190	20231019	155600	85363595	1875	1875	1875	1875	0
191	20231019	155500	85363595	1875	1875	1875	1875	0
192	20231019	155400	85363595	1875	1875	1875	1875	0
193	20231019	155300	85363595	1875	1875	1875	1875	0
194	20231019	155200	85363595	1875	1875	1875	1875	0
195	20231019	155100	85363595	1875	1875	1875	1875	0
196	20231019	155000	85363595	1875	1875	1875	1875	0
197	20231019	154900	85363595	1875	1875	1875	1875	0
198	20231019	154800	85363595	1875	1875	1875	1875	0
199	20231019	154700	85363595	1875	1875	1875	1875	0
200	20231019	154600	85363595	1875	1875	1875	1875	0
201	20231019	154500	85363595	1875	1875	1875	1875	0
202	20231019	154400	85363595	1875	1875	1875	1875	0
203	20231019	154300	85363595	1875	1875	1875	1875	0
204	20231019	154200	85363595	1875	1875	1875	1875	0
205	20231019	154100	85363595	1875	1875	1875	1875	0
206	20231019	154000	85363595	1875	1875	1875	1875	0
207	20231019	153900	85363595	1875	1875	1875	1875	0
208	20231019	153800	85363595	1875	1875	1875	1875	0
209	20231019	153700	85363595	1875	1875	1875	1875	0
210	20231019	153600	85363595	1875	1875	1875	1875	0
211	20231019	153500	85363595	1875	1875	1875	1875	0
212	20231019	153400	85363595	1875	1875	1875	1875	2527
213	20231019	153300	85363595	1875	1875	1875	1875	0
214	20231019	153200	85363595	1875	1875	1875	1875	0
215	20231019	153100	85363595	1875	1875	1875	1875	0
216	20231019	153000	85363595	1875	1875	1875	1875	2527
217	20231019	152900	80625470	1853	1853	1853	1853	0
218	20231019	152800	80625470	1853	1853	1853	1853	0
219	20231019	152700	80625470	1853	1853	1853	1853	0
220	20231019	152600	80625470	1853	1853	1853	1853	0
221	20231019	152500	80625470	1853	1853	1853	1853	0
222	20231019	152400	80625470	1853	1853	1853	1853	0
223	20231019	152300	80625470	1853	1853	1853	1853	0
224	20231019	152200	80625470	1853	1853	1853	1853	0
225	20231019	152100	80625470	1853	1853	1853	1853	0
226	20231019	152000	80625470	1853	1853	1853	1853	0
227	20231019	151900	80625470	1853	1854	1854	1853	315
228	20231019	151800	80041499	1854	1854	1854	1854	0
229	20231019	151700	80041499	1854	1854	1854	1854	0
230	20231019	151600	80041499	1854	1854	1854	1854	5
231	20231019	151500	80032229	1862	1862	1862	1862	0
232	20231019	151400	80032229	1862	1862	1862	1862	18
233	20231019	151300	79998713	1862	1860	1862	1860	81
234	20231019	151200	79848013	1855	1855	1855	1855	0
235	20231019	151100	79848013	1855	1855	1855	1855	0
236	20231019	151000	79848013	1855	1855	1855	1855	0
237	20231019	150900	79848013	1855	1855	1855	1855	1199
238	20231019	150800	77623868	1862	1862	1862	1862	18
239	20231019	150700	77590352	1862	1862	1862	1862	0
240	20231019	150600	77590352	1862	1854	1862	1854	282
241	20231019	150500	77065372	1853	1853	1853	1853	0
242	20231019	150400	77065372	1853	1853	1853	1853	0
243	20231019	150300	77065372	1853	1853	1853	1853	9
244	20231019	150200	77048695	1853	1853	1853	1853	0
245	20231019	150100	77048695	1853	1853	1853	1853	0
246	20231019	150000	77048695	1853	1859	1859	1853	313
247	20231019	145900	76467808	1862	1862	1862	1862	44
248	20231019	145800	76385880	1862	1862	1862	1862	0
249	20231019	145700	76385880	1862	1862	1862	1862	0
250	20231019	145600	76385880	1862	1862	1862	1862	26
251	20231019	145500	76337468	1862	1862	1862	1862	0
252	20231019	145400	76337468	1862	1862	1862	1862	0
253	20231019	145300	76337468	1862	1862	1862	1862	0
254	20231019	145200	76337468	1862	1862	1862	1862	0
255	20231019	145100	76337468	1862	1862	1863	1860	462
256	20231019	145000	75477576	1863	1863	1863	1863	49
257	20231019	144900	75386289	1865	1865	1865	1865	18
258	20231019	144800	75352719	1865	1865	1865	1865	0
259	20231019	144700	75352719	1865	1865	1865	1865	0
260	20231019	144600	75352719	1865	1865	1865	1865	268
261	20231019	144500	74852899	1861	1861	1861	1861	180
262	20231019	144400	74517919	1862	1870	1870	1862	38
263	20231019	144300	74447019	1870	1870	1870	1870	100
264	20231019	144200	74260019	1870	1870	1870	1870	0
265	20231019	144100	74260019	1870	1870	1870	1870	18
266	20231019	144000	74226359	1870	1870	1870	1870	54
267	20231019	143900	74125379	1870	1870	1870	1870	0
268	20231019	143800	74125379	1870	1870	1870	1870	18
269	20231019	143700	74091719	1870	1870	1870	1870	534
270	20231019	143600	73093139	1870	1870	1870	1870	0
271	20231019	143500	73093139	1870	1872	1872	1870	28
272	20231019	143400	73040743	1872	1872	1872	1872	0
273	20231019	143300	73040743	1872	1872	1872	1872	0
274	20231019	143200	73040743	1872	1872	1872	1872	18
275	20231019	143100	73007047	1873	1873	1873	1873	0
276	20231019	143000	73007047	1873	1873	1873	1873	0
277	20231019	142900	73007047	1873	1863	1873	1863	58
278	20231019	142800	72898656	1863	1863	1863	1863	1
279	20231019	142700	72896793	1866	1866	1866	1866	0
280	20231019	142600	72896793	1866	1866	1866	1866	18
281	20231019	142500	72863205	1868	1868	1868	1868	0
282	20231019	142400	72863205	1868	1868	1868	1868	0
283	20231019	142300	72863205	1868	1868	1868	1868	18
284	20231019	142200	72829581	1868	1868	1868	1868	0
285	20231019	142100	72829581	1868	1868	1868	1868	139
286	20231019	142000	72569929	1859	1860	1860	1859	9
287	20231019	141900	72553197	1859	1859	1859	1859	1
288	20231019	141800	72551338	1859	1859	1859	1859	0
289	20231019	141700	72551338	1859	1859	1859	1859	18
290	20231019	141600	72517876	1859	1859	1859	1859	2
291	20231019	141500	72514158	1853	1853	1853	1853	0
292	20231019	141400	72514158	1853	1853	1853	1853	0
293	20231019	141300	72514158	1853	1857	1857	1853	212
294	20231019	141200	72121024	1860	1860	1860	1860	673
295	20231019	141100	70869244	1860	1860	1860	1860	1032
296	20231019	141000	68949724	1860	1863	1863	1860	2892
297	20231019	140900	63567838	1861	1861	1861	1861	0
298	20231019	140800	63567838	1861	1861	1861	1861	0
299	20231019	140700	63567838	1861	1861	1861	1861	0
300	20231019	140600	63567838	1861	1861	1861	1861	0
301	20231019	140500	63567838	1861	1861	1861	1861	0
302	20231019	140400	63567838	1861	1861	1861	1861	0
303	20231019	140300	63567838	1861	1861	1861	1861	0
304	20231019	140200	63567838	1861	1861	1861	1861	0
305	20231019	140100	63567838	1861	1861	1861	1861	0
306	20231019	140000	63567838	1861	1861	1861	1861	0
307	20231019	135900	63567838	1861	1861	1861	1861	0
308	20231019	135800	63567838	1861	1861	1861	1861	0
309	20231019	135700	63567838	1861	1861	1861	1861	0
310	20231019	135600	63567838	1861	1861	1861	1861	0
311	20231019	135500	63567838	1861	1861	1861	1861	0
312	20231019	135400	63567838	1861	1861	1861	1861	0
313	20231019	135300	63567838	1861	1861	1861	1861	0
314	20231019	135200	63567838	1861	1861	1861	1861	0
315	20231019	135100	63567838	1861	1861	1861	1861	0
316	20231019	135000	63567838	1861	1861	1861	1861	179
317	20231019	134900	63234719	1861	1861	1861	1861	0
318	20231019	134800	63234719	1861	1861	1861	1861	0
319	20231019	134700	63234719	1861	1861	1861	1861	18
320	20231019	134600	63201221	1861	1861	1861	1861	0
321	20231019	134500	63201221	1861	1861	1861	1861	88
322	20231019	134400	63037453	1861	1861	1861	1861	18
323	20231019	134300	63003955	1861	1861	1861	1861	0
324	20231019	134200	63003955	1861	1861	1861	1861	5
325	20231019	134100	62994650	1861	1861	1861	1861	18
326	20231019	134000	62961152	1861	1861	1861	1861	139
327	20231019	133900	62702473	1861	1861	1861	1861	2
328	20231019	133800	62698751	1860	1860	1860	1860	12
329	20231019	133700	62676431	1860	1860	1860	1860	0
330	20231019	133600	62676431	1860	1860	1860	1860	0
331	20231019	133500	62676431	1860	1860	1860	1860	18
332	20231019	133400	62642951	1860	1860	1860	1860	0
333	20231019	133300	62642951	1860	1860	1860	1860	0
334	20231019	133200	62642951	1860	1860	1860	1860	18
335	20231019	133100	62609471	1860	1860	1860	1860	2430
336	20231019	133000	58089671	1861	1861	1861	1861	0
337	20231019	132900	58089671	1861	1861	1861	1861	18
338	20231019	132800	58056173	1861	1861	1861	1861	0
339	20231019	132700	58056173	1861	1861	1861	1861	192
340	20231019	132600	57698861	1862	1863	1863	1862	951
341	20231019	132500	55927350	1863	1863	1863	1863	0
342	20231019	132400	55927350	1863	1863	1863	1863	0
343	20231019	132300	55927350	1863	1863	1863	1863	0
344	20231019	132200	55927350	1863	1863	1863	1863	0
345	20231019	132100	55927350	1863	1863	1863	1863	0
346	20231019	132000	55927350	1863	1863	1863	1863	0
347	20231019	131900	55927350	1863	1863	1863	1863	0
348	20231019	131800	55927350	1863	1863	1863	1863	0
349	20231019	131700	55927350	1863	1863	1863	1863	0
350	20231019	131600	55927350	1863	1863	1863	1863	370
351	20231019	131500	55238040	1873	1873	1873	1873	0
352	20231019	131400	55238040	1873	1873	1873	1873	18
353	20231019	131300	55204326	1873	1873	1873	1873	0
354	20231019	131200	55204326	1873	1873	1873	1873	0
355	20231019	131100	55204326	1873	1873	1873	1873	18
356	20231019	131000	55170612	1873	1873	1873	1873	0
357	20231019	130900	55170612	1873	1873	1873	1873	0
358	20231019	130800	55170612	1873	1873	1873	1873	18
359	20231019	130700	55136898	1877	1877	1877	1877	0
360	20231019	130600	55136898	1877	1877	1877	1877	0
361	20231019	130500	55136898	1877	1877	1877	1877	18
362	20231019	130400	55103112	1877	1877	1877	1877	0
363	20231019	130300	55103112	1877	1877	1877	1877	548
364	20231019	130200	54074516	1879	1860	1879	1860	1080
365	20231019	130100	52050361	1860	1860	1860	1860	0
366	20231019	130000	52050361	1860	1860	1860	1860	0
367	20231019	125900	52050361	1860	1860	1860	1860	0
368	20231019	125800	52050361	1860	1860	1860	1860	0
369	20231019	125700	52050361	1860	1860	1860	1860	0
370	20231019	125600	52050361	1860	1860	1860	1860	0
371	20231019	125500	52050361	1860	1860	1860	1860	0
372	20231019	125400	52050361	1860	1860	1860	1860	0
373	20231019	125300	52050361	1860	1860	1860	1860	320
374	20231019	125200	51455161	1856	1856	1856	1856	0
375	20231019	125100	51455161	1856	1856	1856	1856	0
376	20231019	125000	51455161	1856	1856	1856	1856	0
377	20231019	124900	51455161	1856	1856	1856	1856	0
378	20231019	124800	51455161	1856	1856	1856	1856	0
379	20231019	124700	51455161	1856	1856	1856	1856	0
380	20231019	124600	51455161	1856	1856	1856	1856	5
381	20231019	124500	51445881	1857	1857	1857	1857	0
382	20231019	124400	51445881	1857	1857	1857	1857	19
383	20231019	124300	51410598	1857	1857	1857	1857	466
384	20231019	124200	50545236	1857	1857	1857	1857	0
385	20231019	124100	50545236	1857	1857	1857	1857	7
386	20231019	124000	50532237	1857	1857	1857	1857	99
387	20231019	123900	50348394	1857	1857	1857	1857	47
388	20231019	123800	50261115	1857	1857	1857	1857	19
389	20231019	123700	50225832	1857	1857	1857	1857	0
390	20231019	123600	50225832	1857	1857	1857	1857	435
391	20231019	123500	49418037	1857	1857	1857	1857	0
392	20231019	123400	49418037	1857	1857	1857	1857	63
393	20231019	123300	49301046	1857	1857	1857	1857	19
394	20231019	123200	49265763	1857	1858	1858	1857	126
395	20231019	123100	49031755	1858	1858	1858	1858	14
396	20231019	123000	49005743	1858	1858	1858	1858	13
397	20231019	122900	48981589	1858	1858	1858	1858	20
398	20231019	122800	48944429	1858	1858	1858	1858	0
399	20231019	122700	48944429	1858	1858	1858	1858	0
400	20231019	122600	48944429	1858	1860	1860	1858	63
401	20231019	122500	48827260	1860	1860	1860	1860	0
402	20231019	122400	48827260	1860	1860	1860	1860	0
403	20231019	122300	48827260	1860	1860	1860	1860	51
404	20231019	122200	48732400	1860	1860	1860	1860	3
405	20231019	122100	48726820	1860	1862	1862	1860	236
406	20231019	122000	48287838	1861	1861	1861	1861	0
407	20231019	121900	48287838	1861	1861	1861	1861	0
408	20231019	121800	48287838	1861	1861	1861	1861	0
409	20231019	121700	48287838	1861	1861	1861	1861	80
410	20231019	121600	48138958	1860	1860	1860	1860	0
411	20231019	121500	48138958	1860	1860	1860	1860	0
412	20231019	121400	48138958	1860	1860	1860	1860	0
413	20231019	121300	48138958	1860	1860	1860	1860	0
414	20231019	121200	48138958	1860	1860	1860	1860	0
415	20231019	121100	48138958	1860	1860	1860	1860	0
416	20231019	121000	48138958	1860	1860	1860	1860	0
417	20231019	120900	48138958	1860	1860	1860	1860	198
418	20231019	120800	47770678	1860	1860	1860	1860	19
419	20231019	120700	47735338	1860	1860	1860	1860	0
420	20231019	120600	47735338	1860	1860	1860	1860	0
421	20231019	120500	47735338	1860	1860	1860	1860	39
422	20231019	120400	47662798	1860	1860	1860	1860	0
423	20231019	120300	47662798	1860	1860	1860	1860	0
424	20231019	120200	47662798	1860	1860	1860	1860	0
425	20231019	120100	47662798	1860	1860	1860	1860	0
426	20231019	120000	47662798	1860	1860	1860	1860	0
427	20231019	115900	47662798	1860	1877	1877	1860	20
428	20231019	115800	47625275	1877	1854	1877	1854	10
429	20231019	115700	47606636	1853	1853	1853	1853	0
430	20231019	115600	47606636	1853	1853	1853	1853	0
431	20231019	115500	47606636	1853	1853	1853	1853	0
432	20231019	115400	47606636	1853	1853	1853	1853	1471
433	20231019	115300	44880873	1853	1853	1853	1853	1912
434	20231019	115200	41337937	1853	1853	1853	1853	0
435	20231019	115100	41337937	1853	1853	1853	1853	0
436	20231019	115000	41337937	1853	1853	1853	1853	19
437	20231019	114900	41302730	1853	1852	1853	1852	200
438	20231019	114800	40932167	1852	1852	1852	1852	0
439	20231019	114700	40932167	1852	1852	1852	1852	19
440	20231019	114600	40896979	1852	1852	1852	1852	0
441	20231019	114500	40896979	1852	1852	1852	1852	100
442	20231019	114400	40711779	1852	1852	1852	1852	19
443	20231019	114300	40676591	1852	1852	1852	1852	0
444	20231019	114200	40676591	1852	1852	1852	1852	100
445	20231019	114100	40491391	1852	1852	1852	1852	19
446	20231019	114000	40456203	1852	1852	1852	1852	11
447	20231019	113900	40435831	1852	1852	1852	1852	14
448	20231019	113800	40409903	1852	1852	1852	1852	19
449	20231019	113700	40374715	1852	1852	1852	1852	0
450	20231019	113600	40374715	1852	1852	1852	1852	1
451	20231019	113500	40372863	1852	1852	1852	1852	19
452	20231019	113400	40337675	1852	1852	1852	1852	100
453	20231019	113300	40152475	1852	1852	1852	1852	0
454	20231019	113200	40152475	1852	1852	1852	1852	100
455	20231019	113100	39967275	1852	1852	1852	1852	1
456	20231019	113000	39965423	1845	1845	1845	1845	0
457	20231019	112900	39965423	1845	1845	1845	1845	0
458	20231019	112800	39965423	1845	1845	1845	1845	0
459	20231019	112700	39965423	1845	1845	1845	1845	0
460	20231019	112600	39965423	1845	1845	1845	1845	0
461	20231019	112500	39965423	1845	1845	1845	1845	0
462	20231019	112400	39965423	1845	1845	1845	1845	0
463	20231019	112300	39965423	1845	1845	1845	1845	0
464	20231019	112200	39965423	1845	1845	1845	1845	872
465	20231019	112100	38356583	1852	1852	1852	1852	0
466	20231019	112000	38356583	1852	1852	1852	1852	19
467	20231019	111900	38321395	1852	1847	1852	1846	641
468	20231019	111800	37134532	1853	1853	1853	1853	0
469	20231019	111700	37134532	1853	1850	1853	1850	200
470	20231019	111600	36764239	1847	1848	1848	1847	128
471	20231019	111500	36527773	1849	1849	1849	1849	0
472	20231019	111400	36527773	1849	1849	1849	1849	50
473	20231019	111300	36435323	1848	1848	1848	1848	0
474	20231019	111200	36435323	1848	1848	1848	1848	0
475	20231019	111100	36435323	1848	1848	1848	1848	2
476	20231019	111000	36431627	1848	1848	1848	1848	0
477	20231019	110900	36431627	1848	1847	1848	1847	8
478	20231019	110800	36416850	1847	1847	1847	1847	0
479	20231019	110700	36416850	1847	1847	1847	1847	0
480	20231019	110600	36416850	1847	1847	1847	1847	0
481	20231019	110500	36416850	1847	1847	1847	1847	0
482	20231019	110400	36416850	1847	1847	1847	1847	0
483	20231019	110300	36416850	1847	1847	1847	1847	3
484	20231019	110200	36411309	1847	1847	1847	1847	0
485	20231019	110100	36411309	1847	1847	1847	1847	7
486	20231019	110000	36398380	1846	1846	1846	1846	18
487	20231019	105900	36365152	1846	1846	1846	1846	0
488	20231019	105800	36365152	1846	1846	1846	1846	21
489	20231019	105700	36326386	1846	1848	1848	1846	311
490	20231019	105600	35752024	1849	1849	1849	1849	19
491	20231019	105500	35716893	1849	1849	1849	1849	0
492	20231019	105400	35716893	1849	1849	1849	1849	58
493	20231019	105300	35609651	1850	1850	1850	1850	19
494	20231019	105200	35574501	1850	1850	1850	1850	167
495	20231019	105100	35265551	1850	1850	1850	1850	9
496	20231019	105000	35248901	1852	1852	1852	1852	19
497	20231019	104900	35213713	1852	1852	1852	1852	0
498	20231019	104800	35213713	1852	1852	1852	1852	260
499	20231019	104700	34732193	1852	1851	1852	1851	219
500	20231019	104600	34326624	1851	1856	1856	1851	662
501	20231019	104500	33099919	1856	1857	1857	1856	151
502	20231019	104400	32819646	1859	1857	1859	1857	29
503	20231019	104300	32765773	1857	1860	1860	1857	44
504	20231019	104200	32683936	1878	1859	1878	1857	69
505	20231019	104100	32555555	1859	1859	1859	1859	37
506	20231019	104000	32486772	1860	1860	1860	1860	0
507	20231019	103900	32486772	1860	1861	1861	1860	1623
508	20231019	103800	29467991	1861	1876	1876	1861	23
509	20231019	103700	29424903	1876	1876	1878	1876	45
510	20231019	103600	29340459	1876	1876	1876	1876	0
511	20231019	103500	29340459	1876	1872	1877	1872	221
512	20231019	103400	28926174	1872	1872	1872	1872	0
513	20231019	103300	28926174	1872	1872	1872	1872	15
514	20231019	103200	28898094	1873	1869	1873	1869	101
515	20231019	103100	28709151	1870	1861	1870	1861	30
516	20231019	103000	28653158	1857	1857	1857	1857	188
517	20231019	102900	28304042	1856	1856	1856	1856	0
518	20231019	102800	28304042	1856	1856	1856	1856	62
519	20231019	102700	28188970	1856	1856	1856	1856	0
520	20231019	102600	28188970	1856	1856	1856	1856	19
521	20231019	102500	28153706	1856	1856	1856	1856	19
522	20231019	102400	28118442	1856	1856	1856	1856	0
523	20231019	102300	28118442	1856	1856	1856	1856	0
524	20231019	102200	28118442	1856	1856	1856	1856	0
525	20231019	102100	28118442	1856	1856	1856	1856	0
526	20231019	102000	28118442	1856	1856	1856	1856	19
527	20231019	101900	28083178	1856	1856	1856	1856	0
528	20231019	101800	28083178	1856	1856	1856	1856	0
529	20231019	101700	28083178	1856	1856	1856	1856	19
530	20231019	101600	28047914	1856	1856	1856	1856	0
531	20231019	101500	28047914	1856	1856	1856	1856	6
532	20231019	101400	28036778	1851	1851	1851	1851	0
533	20231019	101300	28036778	1851	1851	1851	1851	0
534	20231019	101200	28036778	1851	1851	1851	1851	0
535	20231019	101100	28036778	1851	1851	1851	1851	0
536	20231019	101000	28036778	1851	1851	1851	1851	0
537	20231019	100900	28036778	1851	1851	1851	1851	700
538	20231019	100800	26741078	1851	1851	1851	1851	0
539	20231019	100700	26741078	1851	1851	1851	1851	1
540	20231019	100600	26739227	1851	1851	1851	1851	1
541	20231019	100500	26737376	1851	1851	1851	1850	1242
542	20231019	100400	24438963	1851	1854	1854	1851	312
543	20231019	100300	23861092	1855	1855	1855	1855	30
544	20231019	100200	23805442	1856	1860	1860	1856	83
545	20231019	100100	23651288	1860	1860	1860	1860	0
546	20231019	100000	23651288	1860	1860	1860	1860	0
547	20231019	095900	23651288	1860	1859	1860	1858	354
548	20231019	095800	22993093	1859	1859	1860	1859	199
549	20231019	095700	22622963	1860	1860	1860	1860	0
550	20231019	095600	22622963	1860	1860	1860	1860	31
551	20231019	095500	22565303	1860	1860	1860	1860	0
552	20231019	095400	22565303	1860	1860	1860	1860	9
553	20231019	095300	22548563	1861	1861	1861	1861	3
554	20231019	095200	22542980	1860	1860	1860	1860	0
555	20231019	095100	22542980	1860	1860	1860	1860	23
556	20231019	095000	22500200	1861	1861	1861	1861	19
557	20231019	094900	22464841	1861	1861	1861	1861	58
558	20231019	094800	22356903	1862	1862	1862	1862	0
559	20231019	094700	22356903	1862	1862	1862	1862	240
560	20231019	094600	21910023	1861	1861	1861	1861	0
561	20231019	094500	21910023	1861	1861	1861	1861	0
562	20231019	094400	21910023	1861	1861	1861	1861	0
563	20231019	094300	21910023	1861	1861	1861	1861	380
564	20231019	094200	21202843	1860	1860	1860	1860	99
565	20231019	094100	21018703	1860	1861	1861	1860	20
566	20231019	094000	20981484	1861	1860	1861	1860	2
567	20231019	093900	20977763	1858	1858	1858	1858	0
568	20231019	093800	20977763	1858	1858	1858	1858	3
569	20231019	093700	20972189	1858	1862	1862	1858	81
570	20231019	093600	20821559	1862	1862	1862	1862	151
571	20231019	093500	20540397	1861	1861	1861	1861	23
572	20231019	093400	20497594	1861	1861	1861	1861	60
573	20231019	093300	20385934	1862	1862	1862	1862	10
574	20231019	093200	20367314	1864	1864	1864	1864	19
575	20231019	093100	20331898	1864	1862	1864	1862	3
576	20231019	093000	20326309	1862	1862	1862	1862	13
577	20231019	092900	20302103	1862	1850	1862	1850	152
578	20231019	092800	20020851	1850	1850	1850	1850	30
579	20231019	092700	19965351	1850	1850	1850	1850	100
580	20231019	092600	19780351	1850	1850	1850	1850	29
581	20231019	092500	19726701	1850	1850	1850	1850	0
582	20231019	092400	19726701	1850	1850	1850	1850	0
583	20231019	092300	19726701	1850	1850	1850	1850	168
584	20231019	092200	19415901	1850	1850	1850	1850	0
585	20231019	092100	19415901	1850	1850	1850	1850	0
586	20231019	092000	19415901	1850	1850	1850	1850	24
587	20231019	091900	19371501	1850	1845	1850	1845	70
588	20231019	091800	19242225	1846	1851	1851	1846	1192
589	20231019	091700	17037976	1852	1852	1855	1852	29
590	20231019	091600	16984262	1852	1852	1853	1852	465
591	20231019	091500	16123077	1853	1853	1854	1853	77
592	20231019	091400	15980386	1853	1870	1870	1853	121
593	20231019	091300	15755446	1870	1870	1870	1870	100
594	20231019	091200	15568446	1857	1857	1857	1857	69
595	20231019	091100	15440313	1857	1854	1857	1853	1044
596	20231019	091000	13502605	1852	1856	1856	1852	6
597	20231019	090900	13491481	1852	1857	1857	1852	438
598	20231019	090800	12678154	1857	1857	1858	1857	126
599	20231019	090700	12444156	1857	1870	1870	1857	510
600	20231019	090600	11495625	1870	1865	1870	1861	465
601	20231019	090500	10628237	1865	1879	1881	1865	287
602	20231019	090400	10090718	1879	1881	1881	1879	437
603	20231019	090300	9268730	1881	1881	1881	1881	100
604	20231019	090200	9080630	1880	1891	1891	1880	1155
605	20231019	090100	6904256	1892	1892	1892	1892	868
606	20231019	090000	5262000	1892	1890	1892	1890	2570