KissMeData/037330/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191300	176209035	1870	1870	1870	1870	242
3	20231018	191200	176209035	1870	1870	1870	1870	0
4	20231018	191100	176209035	1870	1870	1870	1870	0
5	20231018	191000	176209035	1870	1870	1870	1870	0
6	20231018	190900	176209035	1870	1870	1870	1870	0
7	20231018	190800	176209035	1870	1870	1870	1870	0
8	20231018	190700	176209035	1870	1870	1870	1870	0
9	20231018	190600	176209035	1870	1870	1870	1870	0
10	20231018	190500	176209035	1870	1870	1870	1870	0
11	20231018	190400	176209035	1870	1870	1870	1870	0
12	20231018	190300	176209035	1870	1870	1870	1870	0
13	20231018	190200	176209035	1870	1870	1870	1870	0
14	20231018	190100	176209035	1870	1870	1870	1870	0
15	20231018	190000	176209035	1870	1870	1870	1870	0
16	20231018	185900	176209035	1870	1870	1870	1870	0
17	20231018	185800	176209035	1870	1870	1870	1870	0
18	20231018	185700	176209035	1870	1870	1870	1870	0
19	20231018	185600	176209035	1870	1870	1870	1870	0
20	20231018	185500	176209035	1870	1870	1870	1870	0
21	20231018	185400	176209035	1870	1870	1870	1870	0
22	20231018	185300	176209035	1870	1870	1870	1870	0
23	20231018	185200	176209035	1870	1870	1870	1870	0
24	20231018	185100	176209035	1870	1870	1870	1870	0
25	20231018	185000	176209035	1870	1870	1870	1870	0
26	20231018	184900	176209035	1870	1870	1870	1870	0
27	20231018	184800	176209035	1870	1870	1870	1870	0
28	20231018	184700	176209035	1870	1870	1870	1870	0
29	20231018	184600	176209035	1870	1870	1870	1870	0
30	20231018	184500	176209035	1870	1870	1870	1870	0
31	20231018	184400	176209035	1870	1870	1870	1870	0
32	20231018	184300	176209035	1870	1870	1870	1870	242
33	20231018	184200	176209035	1870	1870	1870	1870	0
34	20231018	184100	176209035	1870	1870	1870	1870	0
35	20231018	184000	176209035	1870	1870	1870	1870	0
36	20231018	183900	176209035	1870	1870	1870	1870	0
37	20231018	183800	176209035	1870	1870	1870	1870	0
38	20231018	183700	176209035	1870	1870	1870	1870	0
39	20231018	183600	176209035	1870	1870	1870	1870	0
40	20231018	183500	176209035	1870	1870	1870	1870	0
41	20231018	183400	176209035	1870	1870	1870	1870	0
42	20231018	183300	176209035	1870	1870	1870	1870	0
43	20231018	183200	176209035	1870	1870	1870	1870	0
44	20231018	183100	176209035	1870	1870	1870	1870	0
45	20231018	183000	176209035	1870	1870	1870	1870	0
46	20231018	182900	176209035	1870	1870	1870	1870	0
47	20231018	182800	176209035	1870	1870	1870	1870	0
48	20231018	182700	176209035	1870	1870	1870	1870	0
49	20231018	182600	176209035	1870	1870	1870	1870	0
50	20231018	182500	176209035	1870	1870	1870	1870	0
51	20231018	182400	176209035	1870	1870	1870	1870	0
52	20231018	182300	176209035	1870	1870	1870	1870	0
53	20231018	182200	176209035	1870	1870	1870	1870	0
54	20231018	182100	176209035	1870	1870	1870	1870	0
55	20231018	182000	176209035	1870	1870	1870	1870	0
56	20231018	181900	176209035	1870	1870	1870	1870	0
57	20231018	181800	176209035	1870	1870	1870	1870	0
58	20231018	181700	176209035	1870	1870	1870	1870	0
59	20231018	181600	176209035	1870	1870	1870	1870	0
60	20231018	181500	176209035	1870	1870	1870	1870	0
61	20231018	181400	176209035	1870	1870	1870	1870	0
62	20231018	181300	176209035	1870	1870	1870	1870	242
63	20231018	181200	176209035	1870	1870	1870	1870	0
64	20231018	181100	176209035	1870	1870	1870	1870	0
65	20231018	181000	176209035	1870	1870	1870	1870	0
66	20231018	180900	176209035	1870	1870	1870	1870	0
67	20231018	180800	176209035	1870	1870	1870	1870	0
68	20231018	180700	176209035	1870	1870	1870	1870	0
69	20231018	180600	176209035	1870	1870	1870	1870	0
70	20231018	180500	176209035	1870	1870	1870	1870	0
71	20231018	180400	176209035	1870	1870	1870	1870	0
72	20231018	180300	176209035	1870	1870	1870	1870	0
73	20231018	180200	176209035	1870	1870	1870	1870	0
74	20231018	180100	176209035	1870	1870	1870	1870	0
75	20231018	180000	176209035	1870	1870	1870	1870	0
76	20231018	175900	176209035	1870	1870	1870	1870	0
77	20231018	175800	176209035	1870	1870	1870	1870	0
78	20231018	175700	176209035	1870	1870	1870	1870	0
79	20231018	175600	176209035	1870	1870	1870	1870	0
80	20231018	175500	176209035	1870	1870	1870	1870	0
81	20231018	175400	176209035	1870	1870	1870	1870	0
82	20231018	175300	176209035	1870	1870	1870	1870	0
83	20231018	175200	176209035	1870	1870	1870	1870	0
84	20231018	175100	176209035	1870	1870	1870	1870	0
85	20231018	175000	176209035	1870	1870	1870	1870	0
86	20231018	174900	176209035	1870	1870	1870	1870	0
87	20231018	174800	176209035	1870	1870	1870	1870	0
88	20231018	174700	176209035	1870	1870	1870	1870	0
89	20231018	174600	176209035	1870	1870	1870	1870	0
90	20231018	174500	176209035	1870	1870	1870	1870	0
91	20231018	174400	176209035	1870	1870	1870	1870	0
92	20231018	174300	176209035	1870	1870	1870	1870	242
93	20231018	174200	176209035	1870	1870	1870	1870	0
94	20231018	174100	176209035	1870	1870	1870	1870	0
95	20231018	174000	176209035	1870	1870	1870	1870	0
96	20231018	173900	176209035	1870	1870	1870	1870	0
97	20231018	173800	176209035	1870	1870	1870	1870	0
98	20231018	173700	176209035	1870	1870	1870	1870	0
99	20231018	173600	176209035	1870	1870	1870	1870	0
100	20231018	173500	176209035	1870	1870	1870	1870	0
101	20231018	173400	176209035	1870	1870	1870	1870	0
102	20231018	173300	176209035	1870	1870	1870	1870	0
103	20231018	173200	176209035	1870	1870	1870	1870	0
104	20231018	173100	176209035	1870	1870	1870	1870	0
105	20231018	173000	176209035	1870	1870	1870	1870	0
106	20231018	172900	176209035	1870	1870	1870	1870	0
107	20231018	172800	176209035	1870	1870	1870	1870	0
108	20231018	172700	176209035	1870	1870	1870	1870	0
109	20231018	172600	176209035	1870	1870	1870	1870	0
110	20231018	172500	176209035	1870	1870	1870	1870	0
111	20231018	172400	176209035	1870	1870	1870	1870	0
112	20231018	172300	176209035	1870	1870	1870	1870	0
113	20231018	172200	176209035	1870	1870	1870	1870	0
114	20231018	172100	176209035	1870	1870	1870	1870	0
115	20231018	172000	176209035	1870	1870	1870	1870	0
116	20231018	171900	176209035	1870	1870	1870	1870	0
117	20231018	171800	176209035	1870	1870	1870	1870	0
118	20231018	171700	176209035	1870	1870	1870	1870	0
119	20231018	171600	176209035	1870	1870	1870	1870	0
120	20231018	171500	176209035	1870	1870	1870	1870	0
121	20231018	171400	176209035	1870	1870	1870	1870	0
122	20231018	171300	176209035	1870	1870	1870	1870	242
123	20231018	171200	176209035	1870	1870	1870	1870	0
124	20231018	171100	176209035	1870	1870	1870	1870	0
125	20231018	171000	176209035	1870	1870	1870	1870	0
126	20231018	170900	176209035	1870	1870	1870	1870	0
127	20231018	170800	176209035	1870	1870	1870	1870	0
128	20231018	170700	176209035	1870	1870	1870	1870	0
129	20231018	170600	176209035	1870	1870	1870	1870	0
130	20231018	170500	176209035	1870	1870	1870	1870	0
131	20231018	170400	176209035	1870	1870	1870	1870	0
132	20231018	170300	176209035	1870	1870	1870	1870	0
133	20231018	170200	176209035	1870	1870	1870	1870	0
134	20231018	170100	176209035	1870	1870	1870	1870	0
135	20231018	170000	176209035	1870	1870	1870	1870	0
136	20231018	165900	176209035	1870	1870	1870	1870	0
137	20231018	165800	176209035	1870	1870	1870	1870	0
138	20231018	165700	176209035	1870	1870	1870	1870	0
139	20231018	165600	176209035	1870	1870	1870	1870	0
140	20231018	165500	176209035	1870	1870	1870	1870	0
141	20231018	165400	176209035	1870	1870	1870	1870	0
142	20231018	165300	176209035	1870	1870	1870	1870	0
143	20231018	165200	176209035	1870	1870	1870	1870	0
144	20231018	165100	176209035	1870	1870	1870	1870	0
145	20231018	165000	176209035	1870	1870	1870	1870	0
146	20231018	164900	176209035	1870	1870	1870	1870	0
147	20231018	164800	176209035	1870	1870	1870	1870	0
148	20231018	164700	176209035	1870	1870	1870	1870	0
149	20231018	164600	176209035	1870	1870	1870	1870	0
150	20231018	164500	176209035	1870	1870	1870	1870	0
151	20231018	164400	176209035	1870	1870	1870	1870	0
152	20231018	164300	176209035	1870	1870	1870	1870	242
153	20231018	164200	176209035	1870	1870	1870	1870	0
154	20231018	164100	176209035	1870	1870	1870	1870	0
155	20231018	164000	176209035	1870	1870	1870	1870	0
156	20231018	163900	176209035	1870	1870	1870	1870	0
157	20231018	163800	176209035	1870	1870	1870	1870	0
158	20231018	163700	176209035	1870	1870	1870	1870	0
159	20231018	163600	176209035	1870	1870	1870	1870	0
160	20231018	163500	176209035	1870	1870	1870	1870	0
161	20231018	163400	176209035	1870	1870	1870	1870	0
162	20231018	163300	176209035	1870	1870	1870	1870	0
163	20231018	163200	176209035	1870	1870	1870	1870	0
164	20231018	163100	176209035	1870	1870	1870	1870	0
165	20231018	163000	176209035	1870	1870	1870	1870	0
166	20231018	162900	176209035	1870	1870	1870	1870	0
167	20231018	162800	176209035	1870	1870	1870	1870	0
168	20231018	162700	176209035	1870	1870	1870	1870	0
169	20231018	162600	176209035	1870	1870	1870	1870	0
170	20231018	162500	176209035	1870	1870	1870	1870	0
171	20231018	162400	176209035	1870	1870	1870	1870	0
172	20231018	162300	176209035	1870	1870	1870	1870	0
173	20231018	162200	176209035	1870	1870	1870	1870	0
174	20231018	162100	176209035	1870	1870	1870	1870	0
175	20231018	162000	176209035	1870	1870	1870	1870	0
176	20231018	161900	176209035	1870	1870	1870	1870	0
177	20231018	161800	176209035	1870	1870	1870	1870	0
178	20231018	161700	176209035	1870	1870	1870	1870	0
179	20231018	161600	176209035	1870	1870	1870	1870	0
180	20231018	161500	176209035	1870	1870	1870	1870	0
181	20231018	161400	176209035	1870	1870	1870	1870	0
182	20231018	161300	176209035	1870	1870	1870	1870	242
183	20231018	161200	176209035	1870	1870	1870	1870	0
184	20231018	161100	176209035	1870	1870	1870	1870	0
185	20231018	161000	176209035	1870	1870	1870	1870	0
186	20231018	160900	176209035	1870	1870	1870	1870	0
187	20231018	160800	176209035	1870	1870	1870	1870	0
188	20231018	160700	176209035	1870	1870	1870	1870	0
189	20231018	160600	176209035	1870	1870	1870	1870	0
190	20231018	160500	176209035	1870	1870	1870	1870	0
191	20231018	160400	176209035	1870	1870	1870	1870	0
192	20231018	160300	176209035	1870	1870	1870	1870	0
193	20231018	160200	176209035	1870	1870	1870	1870	0
194	20231018	160100	176209035	1870	1870	1870	1870	0
195	20231018	160000	176209035	1870	1870	1870	1870	0
196	20231018	155900	176209035	1870	1870	1870	1870	0
197	20231018	155800	176209035	1870	1870	1870	1870	0
198	20231018	155700	176209035	1870	1870	1870	1870	0
199	20231018	155600	176209035	1870	1870	1870	1870	0
200	20231018	155500	176209035	1870	1870	1870	1870	0
201	20231018	155400	176209035	1870	1870	1870	1870	0
202	20231018	155300	176209035	1870	1870	1870	1870	0
203	20231018	155200	176209035	1870	1870	1870	1870	0
204	20231018	155100	176209035	1870	1870	1870	1870	0
205	20231018	155000	176209035	1870	1870	1870	1870	0
206	20231018	154900	176209035	1870	1870	1870	1870	0
207	20231018	154800	176209035	1870	1870	1870	1870	0
208	20231018	154700	176209035	1870	1870	1870	1870	0
209	20231018	154600	176209035	1870	1870	1870	1870	0
210	20231018	154500	176209035	1870	1870	1870	1870	0
211	20231018	154400	176209035	1870	1870	1870	1870	0
212	20231018	154300	176209035	1870	1870	1870	1870	242
213	20231018	154200	176209035	1870	1870	1870	1870	0
214	20231018	154100	176209035	1870	1870	1870	1870	0
215	20231018	154000	176209035	1870	1870	1870	1870	0
216	20231018	153900	176209035	1870	1870	1870	1870	0
217	20231018	153800	176209035	1870	1870	1870	1870	0
218	20231018	153700	176209035	1870	1870	1870	1870	0
219	20231018	153600	176209035	1870	1870	1870	1870	0
220	20231018	153500	176209035	1870	1870	1870	1870	0
221	20231018	153400	176209035	1870	1870	1870	1870	0
222	20231018	153300	176209035	1870	1870	1870	1870	0
223	20231018	153200	176209035	1870	1870	1870	1870	0
224	20231018	153100	176209035	1870	1870	1870	1870	0
225	20231018	153000	176209035	1870	1870	1870	1870	242
226	20231018	152900	175756495	1879	1879	1879	1879	0
227	20231018	152800	175756495	1879	1879	1879	1879	0
228	20231018	152700	175756495	1879	1879	1879	1879	0
229	20231018	152600	175756495	1879	1879	1879	1879	0
230	20231018	152500	175756495	1879	1879	1879	1879	0
231	20231018	152400	175756495	1879	1879	1879	1879	0
232	20231018	152300	175756495	1879	1879	1879	1879	0
233	20231018	152200	175756495	1879	1879	1879	1879	0
234	20231018	152100	175756495	1879	1879	1879	1879	0
235	20231018	152000	175756495	1879	1879	1879	1879	0
236	20231018	151900	175756495	1879	1879	1879	1879	0
237	20231018	151800	175756495	1879	1875	1879	1875	301
238	20231018	151700	175191824	1875	1875	1875	1875	0
239	20231018	151600	175191824	1875	1874	1875	1874	107
240	20231018	151500	174991301	1874	1874	1874	1874	0
241	20231018	151400	174991301	1874	1872	1874	1872	201
242	20231018	151300	174614840	1872	1873	1873	1872	3
243	20231018	151200	174609222	1879	1879	1879	1879	0
244	20231018	151100	174609222	1879	1879	1879	1879	0
245	20231018	151000	174609222	1879	1879	1879	1879	0
246	20231018	150900	174609222	1879	1879	1879	1879	0
247	20231018	150800	174609222	1879	1879	1879	1879	1
248	20231018	150700	174607343	1867	1869	1869	1867	49
249	20231018	150600	174515808	1885	1885	1885	1885	3
250	20231018	150500	174510153	1895	1892	1895	1892	14
251	20231018	150400	174483649	1892	1875	1892	1875	500
252	20231018	150300	173543300	1873	1873	1873	1873	0
253	20231018	150200	173543300	1873	1873	1873	1873	30
254	20231018	150100	173487110	1873	1873	1873	1873	45
255	20231018	150000	173402825	1873	1870	1873	1870	2820
256	20231018	145900	168126760	1871	1871	1871	1871	5
257	20231018	145800	168117405	1871	1870	1871	1870	66
258	20231018	145700	167993971	1870	1870	1870	1864	25
259	20231018	145600	167947251	1869	1869	1869	1869	100
260	20231018	145500	167760351	1869	1869	1869	1869	50
261	20231018	145400	167666901	1862	1869	1869	1862	3621
262	20231018	145300	160902886	1864	1866	1866	1864	586
263	20231018	145200	159810040	1869	1869	1869	1869	100
264	20231018	145100	159623140	1865	1865	1865	1865	0
265	20231018	145000	159623140	1865	1865	1865	1865	0
266	20231018	144900	159623140	1865	1865	1865	1865	1010
267	20231018	144800	157739490	1871	1871	1871	1871	0
268	20231018	144700	157739490	1871	1865	1871	1865	131
269	20231018	144600	157494425	1866	1872	1872	1866	357
270	20231018	144500	156827918	1867	1868	1868	1867	185
271	20231018	144400	156482344	1876	1876	1876	1876	0
272	20231018	144300	156482344	1876	1876	1876	1876	0
273	20231018	144200	156482344	1876	1875	1876	1875	30
274	20231018	144100	156426068	1876	1876	1876	1876	0
275	20231018	144000	156426068	1876	1876	1876	1876	0
276	20231018	143900	156426068	1876	1876	1876	1876	0
277	20231018	143800	156426068	1876	1874	1876	1867	112
278	20231018	143700	156216566	1874	1874	1874	1874	0
279	20231018	143600	156216566	1874	1874	1874	1874	3
280	20231018	143500	156210944	1874	1874	1874	1874	0
281	20231018	143400	156210944	1874	1874	1874	1874	0
282	20231018	143300	156210944	1874	1874	1874	1874	0
283	20231018	143200	156210944	1874	1874	1874	1874	2
284	20231018	143100	156207196	1875	1875	1875	1875	0
285	20231018	143000	156207196	1875	1874	1875	1874	40
286	20231018	142900	156132230	1875	1875	1875	1875	583
287	20231018	142800	155039105	1875	1874	1875	1865	273
288	20231018	142700	154529394	1875	1874	1875	1873	137
289	20231018	142600	154272652	1874	1875	1875	1874	11
290	20231018	142500	154252037	1875	1875	1875	1875	1
291	20231018	142400	154250162	1875	1875	1875	1875	0
292	20231018	142300	154250162	1875	1866	1875	1866	2
293	20231018	142200	154246421	1873	1872	1873	1872	10
294	20231018	142100	154227694	1873	1873	1873	1873	61
295	20231018	142000	154113441	1875	1875	1876	1875	18
296	20231018	141900	154079690	1875	1873	1875	1873	199
297	20231018	141800	153706711	1873	1873	1873	1873	0
298	20231018	141700	153706711	1873	1873	1873	1873	0
299	20231018	141600	153706711	1873	1873	1873	1873	0
300	20231018	141500	153706711	1873	1873	1873	1873	0
301	20231018	141400	153706711	1873	1873	1873	1873	1
302	20231018	141300	153704838	1865	1865	1865	1865	0
303	20231018	141200	153704838	1865	1865	1865	1865	0
304	20231018	141100	153704838	1865	1865	1865	1865	2
305	20231018	141000	153701108	1865	1865	1865	1865	0
306	20231018	140900	153701108	1865	1865	1865	1865	167
307	20231018	140800	153389653	1875	1875	1875	1875	100
308	20231018	140700	153202153	1884	1884	1884	1884	0
309	20231018	140600	153202153	1884	1884	1884	1884	0
310	20231018	140500	153202153	1884	1884	1884	1884	0
311	20231018	140400	153202153	1884	1884	1884	1884	0
312	20231018	140300	153202153	1884	1882	1884	1882	250
313	20231018	140200	152731467	1883	1872	1883	1872	400
314	20231018	140100	151981364	1873	1873	1873	1873	270
315	20231018	140000	151475654	1875	1875	1875	1875	0
316	20231018	135900	151475654	1875	1875	1875	1875	0
317	20231018	135800	151475654	1875	1875	1875	1875	0
318	20231018	135700	151475654	1875	1875	1875	1875	0
319	20231018	135600	151475654	1875	1875	1875	1875	0
320	20231018	135500	151475654	1875	1875	1875	1875	1
321	20231018	135400	151473779	1877	1877	1877	1877	0
322	20231018	135300	151473779	1877	1877	1877	1877	0
323	20231018	135200	151473779	1877	1877	1877	1877	0
324	20231018	135100	151473779	1877	1877	1877	1877	0
325	20231018	135000	151473779	1877	1877	1877	1877	0
326	20231018	134900	151473779	1877	1877	1877	1877	0
327	20231018	134800	151473779	1877	1874	1877	1874	93
328	20231018	134700	151299488	1870	1870	1870	1870	2482
329	20231018	134600	146658148	1870	1870	1870	1870	0
330	20231018	134500	146658148	1870	1870	1870	1870	0
331	20231018	134400	146658148	1870	1870	1870	1870	0
332	20231018	134300	146658148	1870	1861	1870	1861	2100
333	20231018	134200	142735322	1861	1861	1861	1861	0
334	20231018	134100	142735322	1861	1861	1861	1861	0
335	20231018	134000	142735322	1861	1861	1861	1861	0
336	20231018	133900	142735322	1861	1861	1861	1861	140
337	20231018	133800	142474782	1861	1861	1861	1861	14
338	20231018	133700	142448728	1861	1864	1864	1861	79
339	20231018	133600	142301622	1864	1864	1864	1864	100
340	20231018	133500	142115222	1865	1865	1865	1865	13
341	20231018	133400	142090977	1865	1865	1865	1865	1
342	20231018	133300	142089112	1862	1862	1862	1862	0
343	20231018	133200	142089112	1862	1862	1862	1862	0
344	20231018	133100	142089112	1862	1862	1862	1862	0
345	20231018	133000	142089112	1862	1860	1862	1860	1427
346	20231018	132900	139432078	1861	1860	1861	1860	22
347	20231018	132800	139391156	1860	1862	1862	1860	549
348	20231018	132700	138369376	1862	1862	1862	1862	9
349	20231018	132600	138352618	1862	1862	1862	1862	109
350	20231018	132500	138149660	1862	1863	1863	1862	154
351	20231018	132400	137862759	1863	1863	1863	1863	0
352	20231018	132300	137862759	1863	1863	1863	1863	26
353	20231018	132200	137814321	1862	1862	1862	1862	11
354	20231018	132100	137793839	1862	1865	1865	1862	299
355	20231018	132000	137236784	1865	1865	1865	1865	17
356	20231018	131900	137205079	1866	1863	1866	1863	4
357	20231018	131800	137197621	1863	1863	1863	1863	2
358	20231018	131700	137193895	1863	1865	1865	1863	55
359	20231018	131600	137091324	1865	1865	1865	1865	0
360	20231018	131500	137091324	1865	1865	1865	1865	2
361	20231018	131400	137087594	1865	1865	1865	1865	0
362	20231018	131300	137087594	1865	1863	1865	1863	12
363	20231018	131200	137065236	1865	1865	1865	1865	256
364	20231018	131100	136587796	1870	1870	1870	1870	62
365	20231018	131000	136471856	1870	1870	1870	1870	1696
366	20231018	130900	133300336	1870	1870	1871	1869	298
367	20231018	130800	132742988	1869	1869	1869	1869	348
368	20231018	130700	132092576	1869	1869	1869	1869	2
369	20231018	130600	132088838	1870	1870	1870	1870	0
370	20231018	130500	132088838	1870	1870	1870	1870	49
371	20231018	130400	131997208	1870	1870	1870	1870	7
372	20231018	130300	131984118	1870	1870	1870	1870	1
373	20231018	130200	131982248	1866	1866	1866	1866	7
374	20231018	130100	131969186	1865	1865	1865	1865	8
375	20231018	130000	131954266	1865	1867	1867	1865	17
376	20231018	125900	131922541	1862	1862	1862	1862	216
377	20231018	125800	131520349	1862	1862	1862	1862	0
378	20231018	125700	131520349	1862	1870	1870	1862	652
379	20231018	125600	130304493	1867	1867	1867	1867	1
380	20231018	125500	130302626	1872	1872	1872	1872	1
381	20231018	125400	130300754	1863	1863	1863	1863	50
382	20231018	125300	130207604	1863	1863	1863	1863	6
383	20231018	125200	130196426	1874	1874	1874	1874	0
384	20231018	125100	130196426	1874	1871	1874	1870	590
385	20231018	125000	129092495	1871	1871	1871	1871	10
386	20231018	124900	129073785	1865	1865	1865	1865	230
387	20231018	124800	128644835	1874	1874	1874	1874	0
388	20231018	124700	128644835	1874	1874	1874	1874	20
389	20231018	124600	128607355	1865	1865	1865	1865	6
390	20231018	124500	128596165	1865	1865	1865	1865	0
391	20231018	124400	128596165	1865	1865	1865	1865	0
392	20231018	124300	128596165	1865	1865	1865	1865	0
393	20231018	124200	128596165	1865	1865	1865	1865	0
394	20231018	124100	128596165	1865	1865	1865	1865	0
395	20231018	124000	128596165	1865	1865	1865	1865	100
396	20231018	123900	128409665	1878	1878	1878	1878	40
397	20231018	123800	128334545	1881	1880	1881	1878	30
398	20231018	123700	128278131	1866	1868	1877	1866	205
399	20231018	123600	127894152	1868	1866	1868	1866	2
400	20231018	123500	127890418	1866	1866	1866	1866	120
401	20231018	123400	127666498	1866	1866	1866	1866	0
402	20231018	123300	127666498	1866	1866	1866	1866	2
403	20231018	123200	127662766	1866	1866	1866	1866	8
404	20231018	123100	127647838	1866	1866	1866	1866	4
405	20231018	123000	127640374	1866	1866	1866	1866	2
406	20231018	122900	127636642	1869	1869	1869	1869	127
407	20231018	122800	127399279	1877	1877	1877	1877	0
408	20231018	122700	127399279	1877	1877	1877	1877	0
409	20231018	122600	127399279	1877	1877	1877	1877	0
410	20231018	122500	127399279	1877	1869	1878	1869	93
411	20231018	122400	127225445	1870	1870	1870	1870	0
412	20231018	122300	127225445	1870	1870	1870	1870	45
413	20231018	122200	127141295	1870	1870	1870	1870	0
414	20231018	122100	127141295	1870	1870	1870	1870	0
415	20231018	122000	127141295	1870	1870	1870	1870	57
416	20231018	121900	127034705	1879	1879	1879	1879	30
417	20231018	121800	126978335	1886	1886	1886	1886	0
418	20231018	121700	126978335	1886	1870	1886	1870	549
419	20231018	121600	125947051	1870	1871	1871	1869	98
420	20231018	121500	125763828	1871	1870	1877	1860	1052
421	20231018	121400	123805606	1870	1870	1870	1870	61
422	20231018	121300	123691536	1877	1877	1877	1877	0
423	20231018	121200	123691536	1877	1869	1879	1869	315
424	20231018	121100	123100518	1869	1869	1869	1869	0
425	20231018	121000	123100518	1869	1869	1869	1869	0
426	20231018	120900	123100518	1869	1869	1869	1869	1
427	20231018	120800	123098649	1865	1865	1865	1865	0
428	20231018	120700	123098649	1865	1865	1865	1865	5
429	20231018	120600	123089324	1864	1864	1864	1864	0
430	20231018	120500	123089324	1864	1864	1864	1864	0
431	20231018	120400	123089324	1864	1864	1864	1864	0
432	20231018	120300	123089324	1864	1864	1864	1864	0
433	20231018	120200	123089324	1864	1864	1864	1864	250
434	20231018	120100	122623324	1860	1860	1860	1860	49
435	20231018	120000	122532184	1860	1860	1860	1860	7
436	20231018	115900	122519164	1863	1859	1863	1859	54
437	20231018	115800	122418706	1860	1866	1866	1860	2984
438	20231018	115700	116863124	1867	1869	1869	1867	153
439	20231018	115600	116577465	1869	1869	1869	1869	1
440	20231018	115500	116575596	1869	1869	1869	1869	4
441	20231018	115400	116568120	1869	1869	1869	1869	1
442	20231018	115300	116566251	1867	1867	1867	1867	0
443	20231018	115200	116566251	1867	1867	1867	1867	9
444	20231018	115100	116549448	1868	1868	1868	1868	1
445	20231018	115000	116547580	1869	1870	1870	1869	185
446	20231018	114900	116201810	1869	1869	1869	1869	2
447	20231018	114800	116198072	1870	1870	1870	1870	0
448	20231018	114700	116198072	1870	1870	1870	1870	0
449	20231018	114600	116198072	1870	1870	1870	1870	20
450	20231018	114500	116160672	1870	1870	1870	1870	21
451	20231018	114400	116121402	1873	1873	1873	1873	1
452	20231018	114300	116119529	1870	1870	1870	1870	34
453	20231018	114200	116055949	1874	1871	1874	1871	6
454	20231018	114100	116044720	1871	1872	1872	1871	2
455	20231018	114000	116040977	1873	1873	1873	1873	1
456	20231018	113900	116039104	1875	1875	1875	1875	0
457	20231018	113800	116039104	1875	1874	1875	1874	8
458	20231018	113700	116024105	1876	1876	1876	1876	0
459	20231018	113600	116024105	1876	1876	1876	1876	1
460	20231018	113500	116022229	1874	1874	1874	1874	0
461	20231018	113400	116022229	1874	1874	1874	1874	5
462	20231018	113300	116012859	1874	1874	1874	1874	0
463	20231018	113200	116012859	1874	1874	1874	1874	0
464	20231018	113100	116012859	1874	1874	1874	1874	44
465	20231018	113000	115930403	1873	1869	1873	1864	3409
466	20231018	112900	109560300	1869	1870	1870	1869	620
467	20231018	112800	108401110	1869	1869	1869	1869	0
468	20231018	112700	108401110	1869	1872	1872	1869	620
469	20231018	112600	107241754	1873	1875	1875	1873	225
470	20231018	112500	106820232	1876	1881	1881	1876	403
471	20231018	112400	106062754	1882	1890	1890	1882	127
472	20231018	112300	105823673	1891	1890	1891	1890	3
473	20231018	112200	105818002	1893	1893	1893	1893	0
474	20231018	112100	105818002	1893	1893	1893	1893	0
475	20231018	112000	105818002	1893	1893	1893	1893	0
476	20231018	111900	105818002	1893	1890	1894	1883	4
477	20231018	111800	105810442	1895	1895	1895	1895	0
478	20231018	111700	105810442	1895	1895	1895	1895	0
479	20231018	111600	105810442	1895	1895	1895	1895	0
480	20231018	111500	105810442	1895	1895	1895	1895	0
481	20231018	111400	105810442	1895	1883	1895	1883	2
482	20231018	111300	105806664	1883	1883	1883	1883	3
483	20231018	111200	105801015	1896	1896	1896	1896	0
484	20231018	111100	105801015	1896	1896	1896	1896	0
485	20231018	111000	105801015	1896	1896	1896	1896	0
486	20231018	110900	105801015	1896	1896	1896	1896	52
487	20231018	110800	105702423	1896	1896	1896	1896	100
488	20231018	110700	105512823	1896	1896	1896	1896	0
489	20231018	110600	105512823	1896	1896	1896	1896	335
490	20231018	110500	104877663	1880	1880	1880	1880	0
491	20231018	110400	104877663	1880	1882	1882	1880	1745
492	20231018	110300	101596917	1884	1886	1886	1884	1044
493	20231018	110200	99629507	1897	1897	1897	1897	0
494	20231018	110100	99629507	1897	1895	1897	1895	200
495	20231018	110000	99250113	1897	1894	1897	1894	100
496	20231018	105900	99060441	1897	1897	1897	1897	0
497	20231018	105800	99060441	1897	1897	1897	1897	0
498	20231018	105700	99060441	1897	1897	1897	1897	200
499	20231018	105600	98681041	1897	1897	1897	1897	0
500	20231018	105500	98681041	1897	1897	1897	1897	1
501	20231018	105400	98679144	1898	1898	1898	1898	0
502	20231018	105300	98679144	1898	1898	1898	1898	0
503	20231018	105200	98679144	1898	1898	1898	1898	0
504	20231018	105100	98679144	1898	1898	1898	1898	0
505	20231018	105000	98679144	1898	1898	1898	1898	0
506	20231018	104900	98679144	1898	1898	1898	1898	0
507	20231018	104800	98679144	1898	1898	1898	1898	0
508	20231018	104700	98679144	1898	1898	1898	1898	0
509	20231018	104600	98679144	1898	1898	1898	1898	0
510	20231018	104500	98679144	1898	1898	1898	1898	500
511	20231018	104400	97730144	1900	1900	1900	1900	0
512	20231018	104300	97730144	1900	1900	1900	1900	1
513	20231018	104200	97728244	1900	1900	1900	1900	0
514	20231018	104100	97728244	1900	1900	1900	1900	0
515	20231018	104000	97728244	1900	1900	1900	1900	5
516	20231018	103900	97718744	1900	1900	1900	1900	0
517	20231018	103800	97718744	1900	1900	1900	1900	0
518	20231018	103700	97718744	1900	1894	1900	1894	12
519	20231018	103600	97695953	1892	1889	1892	1889	2227
520	20231018	103500	93486964	1889	1889	1889	1889	0
521	20231018	103400	93486964	1889	1889	1889	1889	0
522	20231018	103300	93486964	1889	1888	1889	1888	1000
523	20231018	103200	91598016	1882	1882	1882	1882	0
524	20231018	103100	91598016	1882	1882	1882	1882	1
525	20231018	103000	91596134	1882	1882	1882	1882	1350
526	20231018	102900	89055434	1882	1882	1882	1882	0
527	20231018	102800	89055434	1882	1882	1882	1882	0
528	20231018	102700	89055434	1882	1882	1882	1882	287
529	20231018	102600	88515300	1882	1882	1882	1882	0
530	20231018	102500	88515300	1882	1882	1882	1882	0
531	20231018	102400	88515300	1882	1870	1882	1870	2294
532	20231018	102300	84225508	1870	1875	1875	1870	2000
533	20231018	102200	80484748	1870	1870	1870	1870	0
534	20231018	102100	80484748	1870	1885	1885	1870	8000
535	20231018	102000	65477261	1891	1891	1891	1891	0
536	20231018	101900	65477261	1891	1891	1891	1891	40
537	20231018	101800	65401621	1889	1884	1889	1884	1500
538	20231018	101700	62574147	1884	1884	1884	1884	10
539	20231018	101600	62555307	1885	1885	1885	1885	0
540	20231018	101500	62555307	1885	1885	1885	1885	0
541	20231018	101400	62555307	1885	1885	1885	1885	0
542	20231018	101300	62555307	1885	1885	1885	1885	0
543	20231018	101200	62555307	1885	1885	1885	1885	60
544	20231018	101100	62442207	1885	1884	1885	1884	16
545	20231018	101000	62412057	1874	1874	1874	1874	500
546	20231018	100900	61475057	1874	1874	1874	1874	420
547	20231018	100800	60687977	1884	1882	1884	1882	306
548	20231018	100700	60111988	1882	1872	1882	1872	1114
549	20231018	100600	58026570	1872	1876	1880	1872	5519
550	20231018	100500	47678977	1879	1879	1879	1879	5
551	20231018	100400	47669582	1879	1876	1879	1876	19
552	20231018	100300	47633884	1876	1877	1879	1876	1175
553	20231018	100200	45429474	1880	1886	1886	1880	1351
554	20231018	100100	42888199	1885	1887	1887	1885	4
555	20231018	100000	42880653	1888	1895	1895	1888	1026
556	20231018	095900	40940662	1893	1895	1895	1893	192
557	20231018	095800	40577006	1895	1895	1895	1895	1
558	20231018	095700	40575111	1904	1904	1904	1904	1
559	20231018	095600	40573207	1896	1896	1896	1896	0
560	20231018	095500	40573207	1896	1896	1896	1896	14
561	20231018	095400	40546663	1896	1896	1896	1896	0
562	20231018	095300	40546663	1896	1896	1896	1896	54
563	20231018	095200	40444279	1897	1898	1898	1897	108
564	20231018	095100	40239349	1900	1900	1900	1900	306
565	20231018	095000	39657949	1899	1899	1899	1899	0
566	20231018	094900	39657949	1899	1899	1899	1899	15
567	20231018	094800	39629464	1900	1900	1900	1899	67
568	20231018	094700	39502165	1900	1900	1900	1900	5
569	20231018	094600	39492665	1907	1907	1907	1907	0
570	20231018	094500	39492665	1907	1907	1907	1907	0
571	20231018	094400	39492665	1907	1907	1907	1907	0
572	20231018	094300	39492665	1907	1907	1907	1907	0
573	20231018	094200	39492665	1907	1907	1907	1907	4
574	20231018	094100	39485037	1907	1907	1907	1907	2
575	20231018	094000	39481223	1909	1909	1909	1909	1
576	20231018	093900	39479314	1912	1910	1912	1910	294
577	20231018	093800	38917234	1912	1903	1912	1903	6
578	20231018	093700	38905795	1903	1893	1903	1881	521
579	20231018	093600	37923845	1915	1908	1915	1908	288
580	20231018	093500	37373641	1915	1915	1915	1915	108
581	20231018	093400	37166821	1915	1915	1915	1915	300
582	20231018	093300	36592321	1915	1907	1915	1907	2535
583	20231018	093200	31757816	1906	1902	1906	1902	1239
584	20231018	093100	29398918	1902	1902	1902	1902	10
585	20231018	093000	29379898	1902	1902	1902	1902	6
586	20231018	092900	29368486	1902	1891	1902	1890	3109
587	20231018	092800	23479343	1895	1894	1895	1894	529
588	20231018	092700	22476988	1890	1890	1890	1890	800
589	20231018	092600	20964988	1891	1895	1895	1891	180
590	20231018	092500	20624124	1895	1895	1895	1895	8
591	20231018	092400	20608964	1888	1894	1895	1888	1007
592	20231018	092300	18707668	1888	1888	1888	1888	0
593	20231018	092200	18707668	1888	1887	1888	1887	1026
594	20231018	092100	16770581	1884	1884	1884	1884	100
595	20231018	092000	16582181	1881	1881	1881	1881	12
596	20231018	091900	16559609	1903	1903	1903	1903	0
597	20231018	091800	16559609	1903	1890	1903	1890	153
598	20231018	091700	16270426	1881	1904	1904	1881	350
599	20231018	091600	15604453	1899	1890	1899	1890	5101
600	20231018	091500	5918554	1905	1889	1905	1888	1040
601	20231018	091400	3952994	1889	1887	1889	1886	3
602	20231018	091300	3947332	1889	1877	1889	1877	6
603	20231018	091200	3936036	1877	1876	1889	1876	60
604	20231018	091100	3822774	1889	1876	1889	1876	19
605	20231018	091000	3786937	1876	1876	1876	1876	3
606	20231018	090900	3781309	1890	1878	1890	1875	178
607	20231018	090800	3445040	1888	1875	1888	1875	4
608	20231018	090700	3437527	1888	1886	1888	1875	6
609	20231018	090600	3426242	1875	1875	1886	1875	7
610	20231018	090500	3413106	1875	1874	1886	1874	136
611	20231018	090400	3158098	1886	1886	1886	1874	174
612	20231018	090300	2831856	1875	1874	1887	1874	9
613	20231018	090200	2814950	1887	1872	1887	1872	45
614	20231018	090100	2730692	1887	1889	1889	1875	1298
615	20231018	090000	292113	1880	1883	1890	1880	155