KissMeData/048550/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192100	474419329	1859	1859	1859	1859	2019
3	20231011	192000	474419329	1859	1859	1859	1859	0
4	20231011	191900	474419329	1859	1859	1859	1859	0
5	20231011	191800	474419329	1859	1859	1859	1859	0
6	20231011	191700	474419329	1859	1859	1859	1859	0
7	20231011	191600	474419329	1859	1859	1859	1859	0
8	20231011	191500	474419329	1859	1859	1859	1859	0
9	20231011	191400	474419329	1859	1859	1859	1859	0
10	20231011	191300	474419329	1859	1859	1859	1859	0
11	20231011	191200	474419329	1859	1859	1859	1859	0
12	20231011	191100	474419329	1859	1859	1859	1859	0
13	20231011	191000	474419329	1859	1859	1859	1859	0
14	20231011	190900	474419329	1859	1859	1859	1859	0
15	20231011	190800	474419329	1859	1859	1859	1859	0
16	20231011	190700	474419329	1859	1859	1859	1859	0
17	20231011	190600	474419329	1859	1859	1859	1859	0
18	20231011	190500	474419329	1859	1859	1859	1859	0
19	20231011	190400	474419329	1859	1859	1859	1859	0
20	20231011	190300	474419329	1859	1859	1859	1859	0
21	20231011	190200	474419329	1859	1859	1859	1859	0
22	20231011	190100	474419329	1859	1859	1859	1859	0
23	20231011	190000	474419329	1859	1859	1859	1859	0
24	20231011	185900	474419329	1859	1859	1859	1859	0
25	20231011	185800	474419329	1859	1859	1859	1859	0
26	20231011	185700	474419329	1859	1859	1859	1859	0
27	20231011	185600	474419329	1859	1859	1859	1859	0
28	20231011	185500	474419329	1859	1859	1859	1859	0
29	20231011	185400	474419329	1859	1859	1859	1859	0
30	20231011	185300	474419329	1859	1859	1859	1859	0
31	20231011	185200	474419329	1859	1859	1859	1859	0
32	20231011	185100	474419329	1859	1859	1859	1859	2019
33	20231011	185000	474419329	1859	1859	1859	1859	0
34	20231011	184900	474419329	1859	1859	1859	1859	0
35	20231011	184800	474419329	1859	1859	1859	1859	0
36	20231011	184700	474419329	1859	1859	1859	1859	0
37	20231011	184600	474419329	1859	1859	1859	1859	0
38	20231011	184500	474419329	1859	1859	1859	1859	0
39	20231011	184400	474419329	1859	1859	1859	1859	0
40	20231011	184300	474419329	1859	1859	1859	1859	0
41	20231011	184200	474419329	1859	1859	1859	1859	0
42	20231011	184100	474419329	1859	1859	1859	1859	0
43	20231011	184000	474419329	1859	1859	1859	1859	0
44	20231011	183900	474419329	1859	1859	1859	1859	0
45	20231011	183800	474419329	1859	1859	1859	1859	0
46	20231011	183700	474419329	1859	1859	1859	1859	0
47	20231011	183600	474419329	1859	1859	1859	1859	0
48	20231011	183500	474419329	1859	1859	1859	1859	0
49	20231011	183400	474419329	1859	1859	1859	1859	0
50	20231011	183300	474419329	1859	1859	1859	1859	0
51	20231011	183200	474419329	1859	1859	1859	1859	0
52	20231011	183100	474419329	1859	1859	1859	1859	0
53	20231011	183000	474419329	1859	1859	1859	1859	0
54	20231011	182900	474419329	1859	1859	1859	1859	0
55	20231011	182800	474419329	1859	1859	1859	1859	0
56	20231011	182700	474419329	1859	1859	1859	1859	0
57	20231011	182600	474419329	1859	1859	1859	1859	0
58	20231011	182500	474419329	1859	1859	1859	1859	0
59	20231011	182400	474419329	1859	1859	1859	1859	0
60	20231011	182300	474419329	1859	1859	1859	1859	0
61	20231011	182200	474419329	1859	1859	1859	1859	0
62	20231011	182100	474419329	1859	1859	1859	1859	2019
63	20231011	182000	474419329	1859	1859	1859	1859	0
64	20231011	181900	474419329	1859	1859	1859	1859	0
65	20231011	181800	474419329	1859	1859	1859	1859	0
66	20231011	181700	474419329	1859	1859	1859	1859	0
67	20231011	181600	474419329	1859	1859	1859	1859	0
68	20231011	181500	474419329	1859	1859	1859	1859	0
69	20231011	181400	474419329	1859	1859	1859	1859	0
70	20231011	181300	474419329	1859	1859	1859	1859	0
71	20231011	181200	474419329	1859	1859	1859	1859	0
72	20231011	181100	474419329	1859	1859	1859	1859	0
73	20231011	181000	474419329	1859	1859	1859	1859	0
74	20231011	180900	474419329	1859	1859	1859	1859	0
75	20231011	180800	474419329	1859	1859	1859	1859	0
76	20231011	180700	474419329	1859	1859	1859	1859	0
77	20231011	180600	474419329	1859	1859	1859	1859	0
78	20231011	180500	474419329	1859	1859	1859	1859	0
79	20231011	180400	474419329	1859	1859	1859	1859	0
80	20231011	180300	474419329	1859	1859	1859	1859	0
81	20231011	180200	474419329	1859	1859	1859	1859	0
82	20231011	180100	474419329	1859	1859	1859	1859	0
83	20231011	180000	474419329	1859	1859	1859	1859	0
84	20231011	175900	474419329	1859	1859	1859	1859	0
85	20231011	175800	474419329	1859	1859	1859	1859	0
86	20231011	175700	474419329	1859	1859	1859	1859	0
87	20231011	175600	474419329	1859	1859	1859	1859	0
88	20231011	175500	474419329	1859	1859	1859	1859	0
89	20231011	175400	474419329	1859	1859	1859	1859	0
90	20231011	175300	474419329	1859	1859	1859	1859	0
91	20231011	175200	474419329	1859	1859	1859	1859	0
92	20231011	175100	474419329	1859	1859	1859	1859	2019
93	20231011	175000	474419329	1859	1859	1859	1859	0
94	20231011	174900	474419329	1859	1859	1859	1859	0
95	20231011	174800	474419329	1859	1859	1859	1859	0
96	20231011	174700	474419329	1859	1859	1859	1859	0
97	20231011	174600	474419329	1859	1859	1859	1859	0
98	20231011	174500	474419329	1859	1859	1859	1859	0
99	20231011	174400	474419329	1859	1859	1859	1859	0
100	20231011	174300	474419329	1859	1859	1859	1859	0
101	20231011	174200	474419329	1859	1859	1859	1859	0
102	20231011	174100	474419329	1859	1859	1859	1859	0
103	20231011	174000	474419329	1859	1859	1859	1859	0
104	20231011	173900	474419329	1859	1859	1859	1859	0
105	20231011	173800	474419329	1859	1859	1859	1859	0
106	20231011	173700	474419329	1859	1859	1859	1859	0
107	20231011	173600	474419329	1859	1859	1859	1859	0
108	20231011	173500	474419329	1859	1859	1859	1859	0
109	20231011	173400	474419329	1859	1859	1859	1859	0
110	20231011	173300	474419329	1859	1859	1859	1859	0
111	20231011	173200	474419329	1859	1859	1859	1859	0
112	20231011	173100	474419329	1859	1859	1859	1859	0
113	20231011	173000	474419329	1859	1859	1859	1859	0
114	20231011	172900	474419329	1859	1859	1859	1859	0
115	20231011	172800	474419329	1859	1859	1859	1859	0
116	20231011	172700	474419329	1859	1859	1859	1859	0
117	20231011	172600	474419329	1859	1859	1859	1859	0
118	20231011	172500	474419329	1859	1859	1859	1859	0
119	20231011	172400	474419329	1859	1859	1859	1859	0
120	20231011	172300	474419329	1859	1859	1859	1859	0
121	20231011	172200	474419329	1859	1859	1859	1859	0
122	20231011	172100	474419329	1859	1859	1859	1859	2019
123	20231011	172000	474419329	1859	1859	1859	1859	0
124	20231011	171900	474419329	1859	1859	1859	1859	0
125	20231011	171800	474419329	1859	1859	1859	1859	0
126	20231011	171700	474419329	1859	1859	1859	1859	0
127	20231011	171600	474419329	1859	1859	1859	1859	0
128	20231011	171500	474419329	1859	1859	1859	1859	0
129	20231011	171400	474419329	1859	1859	1859	1859	0
130	20231011	171300	474419329	1859	1859	1859	1859	0
131	20231011	171200	474419329	1859	1859	1859	1859	0
132	20231011	171100	474419329	1859	1859	1859	1859	0
133	20231011	171000	474419329	1859	1859	1859	1859	0
134	20231011	170900	474419329	1859	1859	1859	1859	0
135	20231011	170800	474419329	1859	1859	1859	1859	0
136	20231011	170700	474419329	1859	1859	1859	1859	0
137	20231011	170600	474419329	1859	1859	1859	1859	0
138	20231011	170500	474419329	1859	1859	1859	1859	0
139	20231011	170400	474419329	1859	1859	1859	1859	0
140	20231011	170300	474419329	1859	1859	1859	1859	0
141	20231011	170200	474419329	1859	1859	1859	1859	0
142	20231011	170100	474419329	1859	1859	1859	1859	0
143	20231011	170000	474419329	1859	1859	1859	1859	0
144	20231011	165900	474419329	1859	1859	1859	1859	0
145	20231011	165800	474419329	1859	1859	1859	1859	0
146	20231011	165700	474419329	1859	1859	1859	1859	0
147	20231011	165600	474419329	1859	1859	1859	1859	0
148	20231011	165500	474419329	1859	1859	1859	1859	0
149	20231011	165400	474419329	1859	1859	1859	1859	0
150	20231011	165300	474419329	1859	1859	1859	1859	0
151	20231011	165200	474419329	1859	1859	1859	1859	0
152	20231011	165100	474419329	1859	1859	1859	1859	2019
153	20231011	165000	474419329	1859	1859	1859	1859	0
154	20231011	164900	474419329	1859	1859	1859	1859	0
155	20231011	164800	474419329	1859	1859	1859	1859	0
156	20231011	164700	474419329	1859	1859	1859	1859	0
157	20231011	164600	474419329	1859	1859	1859	1859	0
158	20231011	164500	474419329	1859	1859	1859	1859	0
159	20231011	164400	474419329	1859	1859	1859	1859	0
160	20231011	164300	474419329	1859	1859	1859	1859	0
161	20231011	164200	474419329	1859	1859	1859	1859	0
162	20231011	164100	474419329	1859	1859	1859	1859	0
163	20231011	164000	474419329	1859	1859	1859	1859	0
164	20231011	163900	474419329	1859	1859	1859	1859	0
165	20231011	163800	474419329	1859	1859	1859	1859	0
166	20231011	163700	474419329	1859	1859	1859	1859	0
167	20231011	163600	474419329	1859	1859	1859	1859	0
168	20231011	163500	474419329	1859	1859	1859	1859	0
169	20231011	163400	474419329	1859	1859	1859	1859	0
170	20231011	163300	474419329	1859	1859	1859	1859	0
171	20231011	163200	474419329	1859	1859	1859	1859	0
172	20231011	163100	474419329	1859	1859	1859	1859	0
173	20231011	163000	474419329	1859	1859	1859	1859	0
174	20231011	162900	474419329	1859	1859	1859	1859	0
175	20231011	162800	474419329	1859	1859	1859	1859	0
176	20231011	162700	474419329	1859	1859	1859	1859	0
177	20231011	162600	474419329	1859	1859	1859	1859	0
178	20231011	162500	474419329	1859	1859	1859	1859	0
179	20231011	162400	474419329	1859	1859	1859	1859	0
180	20231011	162300	474419329	1859	1859	1859	1859	0
181	20231011	162200	474419329	1859	1859	1859	1859	0
182	20231011	162100	474419329	1859	1859	1859	1859	2019
183	20231011	162000	474419329	1859	1859	1859	1859	0
184	20231011	161900	474419329	1859	1859	1859	1859	0
185	20231011	161800	474419329	1859	1859	1859	1859	0
186	20231011	161700	474419329	1859	1859	1859	1859	0
187	20231011	161600	474419329	1859	1859	1859	1859	0
188	20231011	161500	474419329	1859	1859	1859	1859	0
189	20231011	161400	474419329	1859	1859	1859	1859	0
190	20231011	161300	474419329	1859	1859	1859	1859	0
191	20231011	161200	474419329	1859	1859	1859	1859	0
192	20231011	161100	474419329	1859	1859	1859	1859	0
193	20231011	161000	474419329	1859	1859	1859	1859	0
194	20231011	160900	474419329	1859	1859	1859	1859	0
195	20231011	160800	474419329	1859	1859	1859	1859	0
196	20231011	160700	474419329	1859	1859	1859	1859	0
197	20231011	160600	474419329	1859	1859	1859	1859	0
198	20231011	160500	474419329	1859	1859	1859	1859	0
199	20231011	160400	474419329	1859	1859	1859	1859	0
200	20231011	160300	474419329	1859	1859	1859	1859	0
201	20231011	160200	474419329	1859	1859	1859	1859	0
202	20231011	160100	474419329	1859	1859	1859	1859	0
203	20231011	160000	474419329	1859	1859	1859	1859	0
204	20231011	155900	474419329	1859	1859	1859	1859	0
205	20231011	155800	474419329	1859	1859	1859	1859	0
206	20231011	155700	474419329	1859	1859	1859	1859	0
207	20231011	155600	474419329	1859	1859	1859	1859	0
208	20231011	155500	474419329	1859	1859	1859	1859	0
209	20231011	155400	474419329	1859	1859	1859	1859	0
210	20231011	155300	474419329	1859	1859	1859	1859	0
211	20231011	155200	474419329	1859	1859	1859	1859	0
212	20231011	155100	474419329	1859	1859	1859	1859	2019
213	20231011	155000	474419329	1859	1859	1859	1859	0
214	20231011	154900	474419329	1859	1859	1859	1859	0
215	20231011	154800	474419329	1859	1859	1859	1859	0
216	20231011	154700	474419329	1859	1859	1859	1859	0
217	20231011	154600	474419329	1859	1859	1859	1859	0
218	20231011	154500	474419329	1859	1859	1859	1859	0
219	20231011	154400	474419329	1859	1859	1859	1859	0
220	20231011	154300	474419329	1859	1859	1859	1859	0
221	20231011	154200	474419329	1859	1859	1859	1859	0
222	20231011	154100	474419329	1859	1859	1859	1859	0
223	20231011	154000	474419329	1859	1859	1859	1859	0
224	20231011	153900	474419329	1859	1859	1859	1859	0
225	20231011	153800	474419329	1859	1859	1859	1859	0
226	20231011	153700	474419329	1859	1859	1859	1859	0
227	20231011	153600	474419329	1859	1859	1859	1859	0
228	20231011	153500	474419329	1859	1859	1859	1859	0
229	20231011	153400	474419329	1859	1859	1859	1859	0
230	20231011	153300	474419329	1859	1859	1859	1859	0
231	20231011	153200	474419329	1859	1859	1859	1859	0
232	20231011	153100	474419329	1859	1859	1859	1859	0
233	20231011	153000	474419329	1859	1859	1859	1859	2019
234	20231011	152900	470666008	1859	1859	1859	1859	0
235	20231011	152800	470666008	1859	1859	1859	1859	0
236	20231011	152700	470666008	1859	1859	1859	1859	0
237	20231011	152600	470666008	1859	1859	1859	1859	0
238	20231011	152500	470666008	1859	1859	1859	1859	0
239	20231011	152400	470666008	1859	1859	1859	1859	0
240	20231011	152300	470666008	1859	1859	1859	1859	0
241	20231011	152200	470666008	1859	1859	1859	1859	0
242	20231011	152100	470666008	1859	1859	1859	1859	0
243	20231011	152000	470666008	1859	1859	1859	1859	0
244	20231011	151900	470666008	1859	1853	1859	1853	346
245	20231011	151800	470023647	1859	1856	1859	1856	79
246	20231011	151700	469876826	1844	1844	1844	1844	0
247	20231011	151600	469876826	1844	1844	1844	1844	1
248	20231011	151500	469874982	1844	1847	1847	1843	215
249	20231011	151400	469478325	1857	1856	1857	1856	1023
250	20231011	151300	467578616	1857	1847	1857	1847	6
251	20231011	151200	467567524	1845	1845	1846	1845	40
252	20231011	151100	467493714	1845	1850	1850	1843	7550
253	20231011	151000	453565336	1850	1850	1850	1850	0
254	20231011	150900	453565336	1850	1858	1858	1850	5354
255	20231011	150800	443655833	1858	1858	1858	1858	1
256	20231011	150700	443653975	1858	1858	1858	1858	202
257	20231011	150600	443278659	1858	1858	1858	1858	0
258	20231011	150500	443278659	1858	1858	1858	1858	552
259	20231011	150400	442253043	1859	1859	1859	1859	847
260	20231011	150300	440678470	1859	1859	1859	1859	0
261	20231011	150200	440678470	1859	1859	1859	1859	65
262	20231011	150100	440557635	1859	1859	1859	1859	142
263	20231011	150000	440293657	1859	1859	1859	1859	31
264	20231011	145900	440236028	1855	1855	1855	1855	0
265	20231011	145800	440236028	1855	1854	1855	1854	948
266	20231011	145700	438478093	1855	1856	1856	1855	764
267	20231011	145600	437060711	1857	1857	1857	1857	2
268	20231011	145500	437056997	1858	1859	1859	1858	317
269	20231011	145400	436467897	1860	1860	1860	1860	171
270	20231011	145300	436149837	1860	1860	1860	1860	18
271	20231011	145200	436116357	1861	1861	1861	1861	126
272	20231011	145100	435881871	1862	1862	1862	1862	0
273	20231011	145000	435881871	1862	1862	1862	1862	0
274	20231011	144900	435881871	1862	1862	1862	1862	132
275	20231011	144800	435636087	1862	1862	1862	1862	0
276	20231011	144700	435636087	1862	1862	1862	1862	0
277	20231011	144600	435636087	1862	1862	1862	1862	500
278	20231011	144500	434705087	1862	1862	1862	1862	0
279	20231011	144400	434705087	1862	1862	1862	1862	50
280	20231011	144300	434611987	1862	1862	1862	1862	494
281	20231011	144200	433692159	1863	1863	1863	1863	147
282	20231011	144100	433418298	1865	1865	1865	1865	0
283	20231011	144000	433418298	1865	1865	1865	1865	0
284	20231011	143900	433418298	1865	1865	1865	1865	0
285	20231011	143800	433418298	1865	1865	1865	1865	0
286	20231011	143700	433418298	1865	1863	1865	1863	3009
287	20231011	143600	427807752	1864	1864	1864	1863	606
288	20231011	143500	426678768	1863	1863	1863	1863	271
289	20231011	143400	426173895	1863	1863	1863	1863	0
290	20231011	143300	426173895	1863	1863	1863	1863	0
291	20231011	143200	426173895	1863	1863	1863	1863	117
292	20231011	143100	425955924	1863	1863	1863	1863	118
293	20231011	143000	425736090	1863	1863	1863	1863	500
294	20231011	142900	424804590	1863	1863	1863	1863	0
295	20231011	142800	424804590	1863	1863	1863	1863	1016
296	20231011	142700	422911782	1862	1862	1862	1862	600
297	20231011	142600	421794582	1863	1863	1863	1863	0
298	20231011	142500	421794582	1863	1863	1863	1863	1
299	20231011	142400	421792719	1862	1862	1862	1862	3
300	20231011	142300	421787133	1862	1862	1862	1862	880
301	20231011	142200	420148573	1862	1861	1862	1861	120
302	20231011	142100	419925233	1861	1861	1861	1861	215
303	20231011	142000	419525118	1861	1861	1861	1861	200
304	20231011	141900	419152918	1861	1861	1861	1861	1
305	20231011	141800	419151057	1861	1861	1861	1861	0
306	20231011	141700	419151057	1861	1861	1861	1861	0
307	20231011	141600	419151057	1861	1861	1861	1861	1
308	20231011	141500	419149196	1861	1862	1863	1861	525
309	20231011	141400	418171741	1862	1862	1862	1862	1
310	20231011	141300	418169879	1861	1861	1861	1861	0
311	20231011	141200	418169879	1861	1861	1861	1861	7
312	20231011	141100	418156852	1863	1863	1863	1863	111
313	20231011	141000	417950059	1862	1862	1862	1862	444
314	20231011	140900	417123331	1862	1862	1862	1862	1
315	20231011	140800	417121469	1862	1862	1862	1862	153
316	20231011	140700	416836583	1861	1861	1861	1861	0
317	20231011	140600	416836583	1861	1860	1861	1860	18
318	20231011	140500	416803102	1859	1859	1859	1859	1
319	20231011	140400	416801243	1856	1856	1856	1856	0
320	20231011	140300	416801243	1856	1856	1856	1856	0
321	20231011	140200	416801243	1856	1856	1856	1856	0
322	20231011	140100	416801243	1856	1856	1856	1856	105
323	20231011	140000	416606363	1856	1855	1856	1855	4114
324	20231011	135900	408970784	1855	1855	1855	1855	5
325	20231011	135800	408961509	1855	1862	1863	1855	2021
326	20231011	135700	405209801	1863	1863	1863	1863	0
327	20231011	135600	405209801	1863	1863	1863	1863	0
328	20231011	135500	405209801	1863	1863	1863	1863	0
329	20231011	135400	405209801	1863	1863	1863	1863	0
330	20231011	135300	405209801	1863	1862	1863	1862	215
331	20231011	135200	404809354	1862	1862	1862	1862	53
332	20231011	135100	404710668	1863	1863	1863	1863	0
333	20231011	135000	404710668	1863	1863	1863	1863	0
334	20231011	134900	404710668	1863	1863	1863	1863	119
335	20231011	134800	404488971	1863	1863	1863	1863	0
336	20231011	134700	404488971	1863	1863	1863	1863	0
337	20231011	134600	404488971	1863	1863	1863	1863	0
338	20231011	134500	404488971	1863	1863	1863	1863	0
339	20231011	134400	404488971	1863	1863	1863	1863	109
340	20231011	134300	404285904	1863	1863	1863	1863	0
341	20231011	134200	404285904	1863	1863	1863	1863	26
342	20231011	134100	404237466	1863	1863	1863	1863	0
343	20231011	134000	404237466	1863	1863	1863	1863	130
344	20231011	133900	403995276	1864	1864	1864	1864	0
345	20231011	133800	403995276	1864	1864	1864	1864	10
346	20231011	133700	403976636	1864	1864	1864	1864	0
347	20231011	133600	403976636	1864	1863	1864	1863	117
348	20231011	133500	403758597	1863	1863	1863	1863	0
349	20231011	133400	403758597	1863	1863	1863	1863	0
350	20231011	133300	403758597	1863	1863	1863	1863	1
351	20231011	133200	403756734	1862	1862	1862	1862	0
352	20231011	133100	403756734	1862	1862	1862	1862	0
353	20231011	133000	403756734	1862	1863	1863	1862	2050
354	20231011	132900	399939495	1863	1863	1863	1863	20
355	20231011	132800	399902235	1862	1860	1862	1860	2690
356	20231011	132700	394894327	1860	1860	1860	1860	0
357	20231011	132600	394894327	1860	1859	1860	1859	6102
358	20231011	132500	383544642	1858	1858	1858	1858	0
359	20231011	132400	383544642	1858	1858	1858	1858	1
360	20231011	132300	383542784	1858	1858	1858	1858	2
361	20231011	132200	383539068	1858	1858	1858	1858	501
362	20231011	132100	382608210	1859	1859	1859	1859	7
363	20231011	132000	382595197	1858	1858	1858	1858	96
364	20231011	131900	382416829	1859	1859	1859	1859	5
365	20231011	131800	382407534	1860	1860	1860	1860	0
366	20231011	131700	382407534	1860	1860	1860	1860	0
367	20231011	131600	382407534	1860	1860	1860	1860	0
368	20231011	131500	382407534	1860	1862	1862	1860	164
369	20231011	131400	382102488	1860	1862	1862	1860	22
370	20231011	131300	382061564	1862	1862	1862	1862	5
371	20231011	131200	382052254	1862	1862	1862	1862	0
372	20231011	131100	382052254	1862	1862	1862	1862	150
373	20231011	131000	381772954	1862	1857	1862	1857	6
374	20231011	130900	381761807	1857	1857	1857	1857	5
375	20231011	130800	381752522	1857	1857	1857	1857	5
376	20231011	130700	381743237	1857	1857	1857	1857	500
377	20231011	130600	380814737	1857	1857	1857	1857	0
378	20231011	130500	380814737	1857	1857	1857	1857	0
379	20231011	130400	380814737	1857	1857	1857	1857	0
380	20231011	130300	380814737	1857	1857	1857	1857	1945
381	20231011	130200	377202872	1857	1857	1857	1857	0
382	20231011	130100	377202872	1857	1857	1857	1857	337
383	20231011	130000	376577063	1857	1864	1864	1857	788
384	20231011	125900	375113047	1862	1862	1862	1862	1303
385	20231011	125800	372686861	1863	1862	1863	1862	118
386	20231011	125700	372467144	1862	1862	1862	1862	0
387	20231011	125600	372467144	1862	1862	1862	1862	2
388	20231011	125500	372463420	1862	1861	1862	1857	1860
389	20231011	125400	369003480	1864	1864	1864	1864	191
390	20231011	125300	368647456	1865	1865	1865	1865	0
391	20231011	125200	368647456	1865	1865	1865	1865	10
392	20231011	125100	368628806	1865	1865	1865	1865	161
393	20231011	125000	368328541	1866	1866	1866	1866	2
394	20231011	124900	368324809	1865	1865	1865	1865	0
395	20231011	124800	368324809	1865	1866	1866	1865	1620
396	20231011	124700	365302350	1865	1865	1865	1865	3
397	20231011	124600	365296755	1865	1865	1865	1865	295
398	20231011	124500	364746580	1867	1867	1867	1867	0
399	20231011	124400	364746580	1867	1867	1867	1867	0
400	20231011	124300	364746580	1867	1867	1867	1867	0
401	20231011	124200	364746580	1867	1867	1867	1867	461
402	20231011	124100	363885893	1868	1868	1868	1868	0
403	20231011	124000	363885893	1868	1868	1868	1868	110
404	20231011	123900	363680413	1867	1867	1867	1867	329
405	20231011	123800	363066170	1865	1865	1865	1865	0
406	20231011	123700	363066170	1865	1865	1865	1865	128
407	20231011	123600	362827450	1866	1866	1866	1866	85
408	20231011	123500	362668840	1866	1866	1866	1866	0
409	20231011	123400	362668840	1866	1866	1866	1866	122
410	20231011	123300	362441188	1865	1865	1865	1865	0
411	20231011	123200	362441188	1865	1865	1865	1865	110
412	20231011	123100	362236038	1865	1865	1865	1865	0
413	20231011	123000	362236038	1865	1865	1865	1865	13
414	20231011	122900	362211793	1865	1865	1865	1865	624
415	20231011	122800	361048033	1866	1866	1866	1866	0
416	20231011	122700	361048033	1866	1866	1866	1866	0
417	20231011	122600	361048033	1866	1866	1866	1866	0
418	20231011	122500	361048033	1866	1866	1866	1866	1
419	20231011	122400	361046167	1865	1864	1865	1864	89
420	20231011	122300	360880220	1864	1864	1864	1864	116
421	20231011	122200	360663996	1860	1864	1864	1860	697
422	20231011	122100	359365916	1864	1859	1864	1859	296
423	20231011	122000	358814202	1859	1864	1864	1859	165
424	20231011	121900	358506702	1864	1864	1864	1864	179
425	20231011	121800	358173046	1864	1864	1864	1864	0
426	20231011	121700	358173046	1864	1864	1864	1864	0
427	20231011	121600	358173046	1864	1864	1864	1864	0
428	20231011	121500	358173046	1864	1864	1864	1864	0
429	20231011	121400	358173046	1864	1863	1864	1863	492
430	20231011	121300	357255984	1864	1857	1864	1857	2806
431	20231011	121200	352026821	1856	1863	1863	1856	372
432	20231011	121100	351333862	1866	1866	1866	1866	1
433	20231011	121000	351331996	1851	1868	1868	1850	2806
434	20231011	120900	346114487	1869	1854	1870	1854	11037
435	20231011	120800	325581103	1853	1847	1853	1847	29048
436	20231011	120700	271865621	1846	1846	1846	1846	0
437	20231011	120600	271865621	1846	1846	1846	1846	15
438	20231011	120500	271837931	1846	1846	1846	1846	0
439	20231011	120400	271837931	1846	1846	1846	1846	368
440	20231011	120300	271158603	1846	1846	1846	1846	142
441	20231011	120200	270896471	1846	1846	1846	1846	7
442	20231011	120100	270883549	1846	1846	1846	1846	0
443	20231011	120000	270883549	1846	1845	1846	1845	234
444	20231011	115900	270451806	1845	1847	1847	1845	138
445	20231011	115800	270197051	1846	1846	1846	1846	0
446	20231011	115700	270197051	1846	1846	1846	1846	52
447	20231011	115600	270101059	1846	1846	1846	1846	82
448	20231011	115500	269949687	1847	1847	1847	1847	0
449	20231011	115400	269949687	1847	1847	1847	1847	0
450	20231011	115300	269949687	1847	1847	1847	1847	84
451	20231011	115200	269794539	1847	1847	1847	1847	0
452	20231011	115100	269794539	1847	1848	1848	1847	205
453	20231011	115000	269415885	1847	1847	1847	1847	0
454	20231011	114900	269415885	1847	1847	1847	1847	0
455	20231011	114800	269415885	1847	1847	1847	1847	0
456	20231011	114700	269415885	1847	1847	1847	1847	1927
457	20231011	114600	265856716	1845	1845	1845	1845	0
458	20231011	114500	265856716	1845	1845	1845	1845	0
459	20231011	114400	265856716	1845	1845	1845	1845	0
460	20231011	114300	265856716	1845	1845	1845	1845	1000
461	20231011	114200	264011716	1846	1845	1846	1845	1120
462	20231011	114100	261945196	1843	1843	1843	1843	0
463	20231011	114000	261945196	1843	1843	1843	1843	1
464	20231011	113900	261943353	1844	1844	1844	1844	6
465	20231011	113800	261932289	1845	1845	1845	1845	0
466	20231011	113700	261932289	1845	1845	1845	1845	0
467	20231011	113600	261932289	1845	1843	1845	1843	748
468	20231011	113500	260552389	1845	1845	1845	1845	0
469	20231011	113400	260552389	1845	1845	1845	1845	0
470	20231011	113300	260552389	1845	1845	1845	1845	116
471	20231011	113200	260338369	1845	1845	1845	1845	32
472	20231011	113100	260279329	1845	1844	1845	1844	32
473	20231011	113000	260220291	1845	1845	1845	1845	0
474	20231011	112900	260220291	1845	1845	1845	1845	0
475	20231011	112800	260220291	1845	1843	1845	1843	271
476	20231011	112700	259720836	1844	1844	1844	1844	75
477	20231011	112600	259582536	1845	1846	1847	1845	814
478	20231011	112500	258080064	1845	1846	1846	1845	111
479	20231011	112400	257875257	1846	1846	1846	1846	0
480	20231011	112300	257875257	1846	1846	1846	1846	56
481	20231011	112200	257771881	1846	1846	1846	1846	0
482	20231011	112100	257771881	1846	1844	1846	1844	1288
483	20231011	112000	255395029	1844	1843	1844	1843	112
484	20231011	111900	255188603	1843	1843	1843	1843	1
485	20231011	111800	255186760	1842	1842	1842	1842	0
486	20231011	111700	255186760	1842	1842	1842	1842	0
487	20231011	111600	255186760	1842	1842	1842	1842	0
488	20231011	111500	255186760	1842	1842	1842	1842	1
489	20231011	111400	255184918	1842	1842	1842	1842	2
490	20231011	111300	255181234	1846	1846	1846	1846	0
491	20231011	111200	255181234	1846	1846	1846	1846	393
492	20231011	111100	254455756	1847	1847	1847	1847	1478
493	20231011	111000	251725890	1847	1847	1847	1847	119
494	20231011	110900	251506097	1847	1847	1847	1847	93
495	20231011	110800	251334326	1847	1847	1847	1847	0
496	20231011	110700	251334326	1847	1847	1847	1847	116
497	20231011	110600	251120074	1847	1846	1847	1846	120
498	20231011	110500	250898439	1846	1846	1846	1846	0
499	20231011	110400	250898439	1846	1846	1846	1846	1365
500	20231011	110300	248378649	1846	1846	1846	1846	0
501	20231011	110200	248378649	1846	1846	1846	1846	128
502	20231011	110100	248142361	1846	1846	1846	1846	0
503	20231011	110000	248142361	1846	1846	1846	1846	1
504	20231011	105900	248140515	1846	1845	1846	1840	1617
505	20231011	105800	245157236	1845	1845	1845	1845	175
506	20231011	105700	244834361	1845	1845	1845	1845	0
507	20231011	105600	244834361	1845	1845	1845	1845	0
508	20231011	105500	244834361	1845	1840	1845	1840	107
509	20231011	105400	244636951	1845	1845	1845	1845	41
510	20231011	105300	244561306	1845	1845	1845	1845	941
511	20231011	105200	242825161	1845	1845	1845	1845	102
512	20231011	105100	242636971	1845	1842	1845	1842	254
513	20231011	105000	242168659	1840	1840	1840	1840	110
514	20231011	104900	241966259	1841	1840	1841	1840	98
515	20231011	104800	241785936	1840	1840	1840	1840	0
516	20231011	104700	241785936	1840	1840	1840	1840	0
517	20231011	104600	241785936	1840	1840	1840	1840	0
518	20231011	104500	241785936	1840	1840	1840	1840	0
519	20231011	104400	241785936	1840	1840	1840	1840	7
520	20231011	104300	241773056	1841	1841	1841	1840	750
521	20231011	104200	240392309	1841	1841	1841	1841	0
522	20231011	104100	240392309	1841	1835	1841	1829	180
523	20231011	104000	240062125	1844	1844	1844	1844	0
524	20231011	103900	240062125	1844	1835	1844	1835	36
525	20231011	103800	239996056	1843	1843	1843	1843	0
526	20231011	103700	239996056	1843	1843	1843	1843	1904
527	20231011	103600	236486984	1843	1843	1843	1843	379
528	20231011	103500	235788487	1843	1843	1843	1843	0
529	20231011	103400	235788487	1843	1843	1843	1843	1114
530	20231011	103300	233735385	1843	1842	1847	1842	7784
531	20231011	103200	219380731	1843	1842	1843	1842	105
532	20231011	103100	219187217	1843	1842	1843	1842	466
533	20231011	103000	218328391	1843	1843	1843	1843	733
534	20231011	102900	216977472	1843	1843	1843	1843	0
535	20231011	102800	216977472	1843	1843	1843	1843	3
536	20231011	102700	216971943	1835	1835	1835	1835	10
537	20231011	102600	216953593	1842	1842	1842	1842	0
538	20231011	102500	216953593	1842	1838	1842	1837	4909
539	20231011	102400	207914564	1843	1843	1844	1843	209
540	20231011	102300	207529357	1839	1838	1839	1838	932
541	20231011	102200	205816040	1838	1838	1838	1838	140
542	20231011	102100	205558720	1838	1838	1838	1838	2
543	20231011	102000	205555044	1838	1838	1838	1838	2
544	20231011	101900	205551368	1836	1836	1836	1836	0
545	20231011	101800	205551368	1836	1836	1836	1836	0
546	20231011	101700	205551368	1836	1838	1838	1836	817
547	20231011	101600	204050822	1836	1836	1836	1836	20
548	20231011	101500	204014102	1836	1836	1836	1836	0
549	20231011	101400	204014102	1836	1835	1837	1835	924
550	20231011	101300	202317571	1833	1833	1833	1833	1256
551	20231011	101200	200015323	1833	1833	1833	1833	8
552	20231011	101100	200000659	1833	1833	1833	1833	536
553	20231011	101000	199018171	1835	1833	1835	1833	21
554	20231011	100900	198979638	1835	1835	1835	1835	50
555	20231011	100800	198887888	1833	1833	1833	1833	0
556	20231011	100700	198887888	1833	1833	1833	1833	0
557	20231011	100600	198887888	1833	1833	1833	1833	0
558	20231011	100500	198887888	1833	1833	1833	1833	0
559	20231011	100400	198887888	1833	1833	1833	1833	5
560	20231011	100300	198878723	1833	1833	1833	1833	200
561	20231011	100200	198512123	1839	1846	1846	1839	3133
562	20231011	100100	192741501	1846	1846	1846	1846	0
563	20231011	100000	192741501	1846	1846	1846	1846	0
564	20231011	095900	192741501	1846	1846	1846	1846	1
565	20231011	095800	192739655	1846	1847	1847	1846	301
566	20231011	095700	192183989	1847	1846	1847	1846	24
567	20231011	095600	192139684	1845	1841	1848	1841	4609
568	20231011	095500	183641919	1842	1842	1842	1842	0
569	20231011	095400	183641919	1842	1842	1842	1842	116
570	20231011	095300	183428247	1841	1840	1841	1840	2100
571	20231011	095200	179564147	1840	1840	1840	1840	2121
572	20231011	095100	175661507	1838	1837	1839	1837	2766
573	20231011	095000	170576883	1835	1835	1835	1835	0
574	20231011	094900	170576883	1835	1831	1835	1831	889
575	20231011	094800	168947343	1830	1825	1830	1825	663
576	20231011	094700	167736237	1825	1825	1825	1825	0
577	20231011	094600	167736237	1825	1821	1825	1821	603
578	20231011	094500	166637774	1821	1821	1821	1821	10000
579	20231011	094400	148427774	1821	1821	1821	1821	2
580	20231011	094300	148424132	1821	1821	1821	1821	10
581	20231011	094200	148405922	1821	1826	1826	1821	720
582	20231011	094100	147091732	1825	1825	1825	1825	0
583	20231011	094000	147091732	1825	1825	1825	1825	0
584	20231011	093900	147091732	1825	1825	1825	1825	5
585	20231011	093800	147082607	1829	1829	1829	1829	2
586	20231011	093700	147078949	1832	1832	1832	1832	0
587	20231011	093600	147078949	1832	1832	1832	1832	106
588	20231011	093500	146884757	1832	1832	1832	1832	52
589	20231011	093400	146789493	1833	1834	1834	1819	3509
590	20231011	093300	140403606	1834	1838	1838	1818	1666
591	20231011	093200	137367793	1838	1839	1839	1838	8
592	20231011	093100	137353088	1835	1839	1839	1835	352
593	20231011	093000	136707164	1839	1835	1839	1835	217
594	20231011	092900	136308501	1839	1839	1839	1839	50
595	20231011	092800	136216551	1842	1839	1842	1839	521
596	20231011	092700	135257401	1841	1839	1841	1839	525
597	20231011	092600	134291406	1839	1831	1839	1831	1631
598	20231011	092500	131295538	1837	1830	1837	1830	335
599	20231011	092400	130682213	1830	1830	1830	1830	669
600	20231011	092300	129457943	1837	1829	1837	1829	5390
601	20231011	092200	119575008	1830	1830	1830	1830	1
602	20231011	092100	119573178	1825	1830	1830	1825	405
603	20231011	092000	118833553	1825	1827	1829	1825	3297
604	20231011	091900	112815924	1825	1825	1827	1825	1311
605	20231011	091800	110422675	1828	1824	1828	1824	561
606	20231011	091700	109398346	1825	1824	1825	1818	457
607	20231011	091600	108567132	1827	1827	1827	1826	275
608	20231011	091500	108064732	1826	1816	1826	1816	41
609	20231011	091400	107990246	1816	1816	1816	1816	30
610	20231011	091300	107935766	1816	1827	1827	1816	100
611	20231011	091200	107754155	1829	1827	1829	1827	128
612	20231011	091100	107520099	1827	1830	1830	1827	452
613	20231011	091000	106693876	1830	1831	1831	1829	206
614	20231011	090900	106317086	1831	1818	1831	1818	17819
615	20231011	090800	73829410	1817	1814	1817	1799	10432
616	20231011	090700	55050538	1814	1811	1817	1811	1116
617	20231011	090600	53026244	1811	1813	1813	1799	1536
618	20231011	090500	50247718	1798	1798	1798	1798	93
619	20231011	090400	50080504	1798	1816	1816	1798	10655
620	20231011	090300	30906587	1803	1816	1816	1803	13459
621	20231011	090200	6604208	1824	1828	1829	1824	1872
622	20231011	090100	3180822	1828	1812	1829	1812	199
623	20231011	090000	2817178	1812	1837	1837	1812	1221