KissMeData/054090/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192600	138901706	1761	1761	1761	1761	879
3	20231018	192500	138901706	1761	1761	1761	1761	0
4	20231018	192400	138901706	1761	1761	1761	1761	0
5	20231018	192300	138901706	1761	1761	1761	1761	0
6	20231018	192200	138901706	1761	1761	1761	1761	0
7	20231018	192100	138901706	1761	1761	1761	1761	0
8	20231018	192000	138901706	1761	1761	1761	1761	0
9	20231018	191900	138901706	1761	1761	1761	1761	0
10	20231018	191800	138901706	1761	1761	1761	1761	0
11	20231018	191700	138901706	1761	1761	1761	1761	0
12	20231018	191600	138901706	1761	1761	1761	1761	0
13	20231018	191500	138901706	1761	1761	1761	1761	0
14	20231018	191400	138901706	1761	1761	1761	1761	0
15	20231018	191300	138901706	1761	1761	1761	1761	0
16	20231018	191200	138901706	1761	1761	1761	1761	0
17	20231018	191100	138901706	1761	1761	1761	1761	0
18	20231018	191000	138901706	1761	1761	1761	1761	0
19	20231018	190900	138901706	1761	1761	1761	1761	0
20	20231018	190800	138901706	1761	1761	1761	1761	0
21	20231018	190700	138901706	1761	1761	1761	1761	0
22	20231018	190600	138901706	1761	1761	1761	1761	0
23	20231018	190500	138901706	1761	1761	1761	1761	0
24	20231018	190400	138901706	1761	1761	1761	1761	0
25	20231018	190300	138901706	1761	1761	1761	1761	0
26	20231018	190200	138901706	1761	1761	1761	1761	0
27	20231018	190100	138901706	1761	1761	1761	1761	0
28	20231018	190000	138901706	1761	1761	1761	1761	0
29	20231018	185900	138901706	1761	1761	1761	1761	0
30	20231018	185800	138901706	1761	1761	1761	1761	0
31	20231018	185700	138901706	1761	1761	1761	1761	0
32	20231018	185600	138901706	1761	1761	1761	1761	879
33	20231018	185500	138901706	1761	1761	1761	1761	0
34	20231018	185400	138901706	1761	1761	1761	1761	0
35	20231018	185300	138901706	1761	1761	1761	1761	0
36	20231018	185200	138901706	1761	1761	1761	1761	0
37	20231018	185100	138901706	1761	1761	1761	1761	0
38	20231018	185000	138901706	1761	1761	1761	1761	0
39	20231018	184900	138901706	1761	1761	1761	1761	0
40	20231018	184800	138901706	1761	1761	1761	1761	0
41	20231018	184700	138901706	1761	1761	1761	1761	0
42	20231018	184600	138901706	1761	1761	1761	1761	0
43	20231018	184500	138901706	1761	1761	1761	1761	0
44	20231018	184400	138901706	1761	1761	1761	1761	0
45	20231018	184300	138901706	1761	1761	1761	1761	0
46	20231018	184200	138901706	1761	1761	1761	1761	0
47	20231018	184100	138901706	1761	1761	1761	1761	0
48	20231018	184000	138901706	1761	1761	1761	1761	0
49	20231018	183900	138901706	1761	1761	1761	1761	0
50	20231018	183800	138901706	1761	1761	1761	1761	0
51	20231018	183700	138901706	1761	1761	1761	1761	0
52	20231018	183600	138901706	1761	1761	1761	1761	0
53	20231018	183500	138901706	1761	1761	1761	1761	0
54	20231018	183400	138901706	1761	1761	1761	1761	0
55	20231018	183300	138901706	1761	1761	1761	1761	0
56	20231018	183200	138901706	1761	1761	1761	1761	0
57	20231018	183100	138901706	1761	1761	1761	1761	0
58	20231018	183000	138901706	1761	1761	1761	1761	0
59	20231018	182900	138901706	1761	1761	1761	1761	0
60	20231018	182800	138901706	1761	1761	1761	1761	0
61	20231018	182700	138901706	1761	1761	1761	1761	0
62	20231018	182600	138901706	1761	1761	1761	1761	879
63	20231018	182500	138901706	1761	1761	1761	1761	0
64	20231018	182400	138901706	1761	1761	1761	1761	0
65	20231018	182300	138901706	1761	1761	1761	1761	0
66	20231018	182200	138901706	1761	1761	1761	1761	0
67	20231018	182100	138901706	1761	1761	1761	1761	0
68	20231018	182000	138901706	1761	1761	1761	1761	0
69	20231018	181900	138901706	1761	1761	1761	1761	0
70	20231018	181800	138901706	1761	1761	1761	1761	0
71	20231018	181700	138901706	1761	1761	1761	1761	0
72	20231018	181600	138901706	1761	1761	1761	1761	0
73	20231018	181500	138901706	1761	1761	1761	1761	0
74	20231018	181400	138901706	1761	1761	1761	1761	0
75	20231018	181300	138901706	1761	1761	1761	1761	0
76	20231018	181200	138901706	1761	1761	1761	1761	0
77	20231018	181100	138901706	1761	1761	1761	1761	0
78	20231018	181000	138901706	1761	1761	1761	1761	0
79	20231018	180900	138901706	1761	1761	1761	1761	0
80	20231018	180800	138901706	1761	1761	1761	1761	0
81	20231018	180700	138901706	1761	1761	1761	1761	0
82	20231018	180600	138901706	1761	1761	1761	1761	0
83	20231018	180500	138901706	1761	1761	1761	1761	0
84	20231018	180400	138901706	1761	1761	1761	1761	0
85	20231018	180300	138901706	1761	1761	1761	1761	0
86	20231018	180200	138901706	1761	1761	1761	1761	0
87	20231018	180100	138901706	1761	1761	1761	1761	0
88	20231018	180000	138901706	1761	1761	1761	1761	0
89	20231018	175900	138901706	1761	1761	1761	1761	0
90	20231018	175800	138901706	1761	1761	1761	1761	0
91	20231018	175700	138901706	1761	1761	1761	1761	0
92	20231018	175600	138901706	1761	1761	1761	1761	879
93	20231018	175500	138901706	1761	1761	1761	1761	0
94	20231018	175400	138901706	1761	1761	1761	1761	0
95	20231018	175300	138901706	1761	1761	1761	1761	0
96	20231018	175200	138901706	1761	1761	1761	1761	0
97	20231018	175100	138901706	1761	1761	1761	1761	0
98	20231018	175000	138901706	1761	1761	1761	1761	0
99	20231018	174900	138901706	1761	1761	1761	1761	0
100	20231018	174800	138901706	1761	1761	1761	1761	0
101	20231018	174700	138901706	1761	1761	1761	1761	0
102	20231018	174600	138901706	1761	1761	1761	1761	0
103	20231018	174500	138901706	1761	1761	1761	1761	0
104	20231018	174400	138901706	1761	1761	1761	1761	0
105	20231018	174300	138901706	1761	1761	1761	1761	0
106	20231018	174200	138901706	1761	1761	1761	1761	0
107	20231018	174100	138901706	1761	1761	1761	1761	0
108	20231018	174000	138901706	1761	1761	1761	1761	0
109	20231018	173900	138901706	1761	1761	1761	1761	0
110	20231018	173800	138901706	1761	1761	1761	1761	0
111	20231018	173700	138901706	1761	1761	1761	1761	0
112	20231018	173600	138901706	1761	1761	1761	1761	0
113	20231018	173500	138901706	1761	1761	1761	1761	0
114	20231018	173400	138901706	1761	1761	1761	1761	0
115	20231018	173300	138901706	1761	1761	1761	1761	0
116	20231018	173200	138901706	1761	1761	1761	1761	0
117	20231018	173100	138901706	1761	1761	1761	1761	0
118	20231018	173000	138901706	1761	1761	1761	1761	0
119	20231018	172900	138901706	1761	1761	1761	1761	0
120	20231018	172800	138901706	1761	1761	1761	1761	0
121	20231018	172700	138901706	1761	1761	1761	1761	0
122	20231018	172600	138901706	1761	1761	1761	1761	879
123	20231018	172500	138901706	1761	1761	1761	1761	0
124	20231018	172400	138901706	1761	1761	1761	1761	0
125	20231018	172300	138901706	1761	1761	1761	1761	0
126	20231018	172200	138901706	1761	1761	1761	1761	0
127	20231018	172100	138901706	1761	1761	1761	1761	0
128	20231018	172000	138901706	1761	1761	1761	1761	0
129	20231018	171900	138901706	1761	1761	1761	1761	0
130	20231018	171800	138901706	1761	1761	1761	1761	0
131	20231018	171700	138901706	1761	1761	1761	1761	0
132	20231018	171600	138901706	1761	1761	1761	1761	0
133	20231018	171500	138901706	1761	1761	1761	1761	0
134	20231018	171400	138901706	1761	1761	1761	1761	0
135	20231018	171300	138901706	1761	1761	1761	1761	0
136	20231018	171200	138901706	1761	1761	1761	1761	0
137	20231018	171100	138901706	1761	1761	1761	1761	0
138	20231018	171000	138901706	1761	1761	1761	1761	0
139	20231018	170900	138901706	1761	1761	1761	1761	0
140	20231018	170800	138901706	1761	1761	1761	1761	0
141	20231018	170700	138901706	1761	1761	1761	1761	0
142	20231018	170600	138901706	1761	1761	1761	1761	0
143	20231018	170500	138901706	1761	1761	1761	1761	0
144	20231018	170400	138901706	1761	1761	1761	1761	0
145	20231018	170300	138901706	1761	1761	1761	1761	0
146	20231018	170200	138901706	1761	1761	1761	1761	0
147	20231018	170100	138901706	1761	1761	1761	1761	0
148	20231018	170000	138901706	1761	1761	1761	1761	0
149	20231018	165900	138901706	1761	1761	1761	1761	0
150	20231018	165800	138901706	1761	1761	1761	1761	0
151	20231018	165700	138901706	1761	1761	1761	1761	0
152	20231018	165600	138901706	1761	1761	1761	1761	879
153	20231018	165500	138901706	1761	1761	1761	1761	0
154	20231018	165400	138901706	1761	1761	1761	1761	0
155	20231018	165300	138901706	1761	1761	1761	1761	0
156	20231018	165200	138901706	1761	1761	1761	1761	0
157	20231018	165100	138901706	1761	1761	1761	1761	0
158	20231018	165000	138901706	1761	1761	1761	1761	0
159	20231018	164900	138901706	1761	1761	1761	1761	0
160	20231018	164800	138901706	1761	1761	1761	1761	0
161	20231018	164700	138901706	1761	1761	1761	1761	0
162	20231018	164600	138901706	1761	1761	1761	1761	0
163	20231018	164500	138901706	1761	1761	1761	1761	0
164	20231018	164400	138901706	1761	1761	1761	1761	0
165	20231018	164300	138901706	1761	1761	1761	1761	0
166	20231018	164200	138901706	1761	1761	1761	1761	0
167	20231018	164100	138901706	1761	1761	1761	1761	0
168	20231018	164000	138901706	1761	1761	1761	1761	0
169	20231018	163900	138901706	1761	1761	1761	1761	0
170	20231018	163800	138901706	1761	1761	1761	1761	0
171	20231018	163700	138901706	1761	1761	1761	1761	0
172	20231018	163600	138901706	1761	1761	1761	1761	0
173	20231018	163500	138901706	1761	1761	1761	1761	0
174	20231018	163400	138901706	1761	1761	1761	1761	0
175	20231018	163300	138901706	1761	1761	1761	1761	0
176	20231018	163200	138901706	1761	1761	1761	1761	0
177	20231018	163100	138901706	1761	1761	1761	1761	0
178	20231018	163000	138901706	1761	1761	1761	1761	0
179	20231018	162900	138901706	1761	1761	1761	1761	0
180	20231018	162800	138901706	1761	1761	1761	1761	0
181	20231018	162700	138901706	1761	1761	1761	1761	0
182	20231018	162600	138901706	1761	1761	1761	1761	879
183	20231018	162500	138901706	1761	1761	1761	1761	0
184	20231018	162400	138901706	1761	1761	1761	1761	0
185	20231018	162300	138901706	1761	1761	1761	1761	0
186	20231018	162200	138901706	1761	1761	1761	1761	0
187	20231018	162100	138901706	1761	1761	1761	1761	0
188	20231018	162000	138901706	1761	1761	1761	1761	0
189	20231018	161900	138901706	1761	1761	1761	1761	0
190	20231018	161800	138901706	1761	1761	1761	1761	0
191	20231018	161700	138901706	1761	1761	1761	1761	0
192	20231018	161600	138901706	1761	1761	1761	1761	0
193	20231018	161500	138901706	1761	1761	1761	1761	0
194	20231018	161400	138901706	1761	1761	1761	1761	0
195	20231018	161300	138901706	1761	1761	1761	1761	0
196	20231018	161200	138901706	1761	1761	1761	1761	0
197	20231018	161100	138901706	1761	1761	1761	1761	0
198	20231018	161000	138901706	1761	1761	1761	1761	0
199	20231018	160900	138901706	1761	1761	1761	1761	0
200	20231018	160800	138901706	1761	1761	1761	1761	0
201	20231018	160700	138901706	1761	1761	1761	1761	0
202	20231018	160600	138901706	1761	1761	1761	1761	0
203	20231018	160500	138901706	1761	1761	1761	1761	0
204	20231018	160400	138901706	1761	1761	1761	1761	0
205	20231018	160300	138901706	1761	1761	1761	1761	0
206	20231018	160200	138901706	1761	1761	1761	1761	0
207	20231018	160100	138901706	1761	1761	1761	1761	0
208	20231018	160000	138901706	1761	1761	1761	1761	0
209	20231018	155900	138901706	1761	1761	1761	1761	0
210	20231018	155800	138901706	1761	1761	1761	1761	0
211	20231018	155700	138901706	1761	1761	1761	1761	0
212	20231018	155600	138901706	1761	1761	1761	1761	879
213	20231018	155500	138901706	1761	1761	1761	1761	0
214	20231018	155400	138901706	1761	1761	1761	1761	0
215	20231018	155300	138901706	1761	1761	1761	1761	0
216	20231018	155200	138901706	1761	1761	1761	1761	0
217	20231018	155100	138901706	1761	1761	1761	1761	0
218	20231018	155000	138901706	1761	1761	1761	1761	0
219	20231018	154900	138901706	1761	1761	1761	1761	0
220	20231018	154800	138901706	1761	1761	1761	1761	0
221	20231018	154700	138901706	1761	1761	1761	1761	0
222	20231018	154600	138901706	1761	1761	1761	1761	0
223	20231018	154500	138901706	1761	1761	1761	1761	0
224	20231018	154400	138901706	1761	1761	1761	1761	0
225	20231018	154300	138901706	1761	1761	1761	1761	0
226	20231018	154200	138901706	1761	1761	1761	1761	0
227	20231018	154100	138901706	1761	1761	1761	1761	0
228	20231018	154000	138901706	1761	1761	1761	1761	0
229	20231018	153900	138901706	1761	1761	1761	1761	0
230	20231018	153800	138901706	1761	1761	1761	1761	0
231	20231018	153700	138901706	1761	1761	1761	1761	0
232	20231018	153600	138901706	1761	1761	1761	1761	0
233	20231018	153500	138901706	1761	1761	1761	1761	0
234	20231018	153400	138901706	1761	1761	1761	1761	0
235	20231018	153300	138901706	1761	1761	1761	1761	0
236	20231018	153200	138901706	1761	1761	1761	1761	0
237	20231018	153100	138901706	1761	1761	1761	1761	0
238	20231018	153000	138901706	1761	1761	1761	1761	879
239	20231018	152900	137353787	1762	1762	1762	1762	0
240	20231018	152800	137353787	1762	1762	1762	1762	0
241	20231018	152700	137353787	1762	1762	1762	1762	0
242	20231018	152600	137353787	1762	1762	1762	1762	0
243	20231018	152500	137353787	1762	1762	1762	1762	0
244	20231018	152400	137353787	1762	1762	1762	1762	0
245	20231018	152300	137353787	1762	1762	1762	1762	0
246	20231018	152200	137353787	1762	1762	1762	1762	0
247	20231018	152100	137353787	1762	1762	1762	1762	0
248	20231018	152000	137353787	1762	1762	1762	1762	0
249	20231018	151900	137353787	1762	1762	1762	1761	81
250	20231018	151800	137211088	1761	1760	1761	1760	123
251	20231018	151700	136994560	1761	1758	1761	1758	166
252	20231018	151600	136702619	1758	1758	1758	1758	255
253	20231018	151500	136254329	1762	1761	1762	1761	28
254	20231018	151400	136205018	1760	1757	1760	1757	57
255	20231018	151300	136104803	1757	1757	1757	1757	1
256	20231018	151200	136103046	1758	1757	1762	1757	32
257	20231018	151100	136046746	1760	1756	1760	1756	21
258	20231018	151000	136009820	1762	1760	1762	1760	68
259	20231018	150900	135890054	1759	1759	1759	1759	0
260	20231018	150800	135890054	1759	1754	1759	1754	5261
261	20231018	150700	126660402	1755	1754	1755	1754	199
262	20231018	150600	126311279	1754	1754	1754	1754	0
263	20231018	150500	126311279	1754	1754	1754	1754	0
264	20231018	150400	126311279	1754	1754	1754	1754	12
265	20231018	150300	126290231	1755	1755	1755	1755	0
266	20231018	150200	126290231	1755	1755	1755	1755	0
267	20231018	150100	126290231	1755	1755	1755	1755	0
268	20231018	150000	126290231	1755	1755	1755	1755	7
269	20231018	145900	126277946	1755	1755	1755	1755	10
270	20231018	145800	126260396	1757	1757	1757	1757	6
271	20231018	145700	126249854	1757	1757	1757	1757	3
272	20231018	145600	126244583	1757	1757	1757	1757	0
273	20231018	145500	126244583	1757	1757	1757	1757	0
274	20231018	145400	126244583	1757	1757	1757	1757	0
275	20231018	145300	126244583	1757	1757	1757	1757	0
276	20231018	145200	126244583	1757	1757	1757	1757	0
277	20231018	145100	126244583	1757	1757	1757	1757	68
278	20231018	145000	126125107	1757	1757	1757	1757	6
279	20231018	144900	126114565	1752	1752	1752	1752	0
280	20231018	144800	126114565	1752	1752	1752	1752	0
281	20231018	144700	126114565	1752	1752	1752	1752	58
282	20231018	144600	126012949	1752	1752	1752	1752	0
283	20231018	144500	126012949	1752	1752	1752	1752	5
284	20231018	144400	126004189	1751	1751	1751	1751	0
285	20231018	144300	126004189	1751	1753	1753	1751	349
286	20231018	144200	125392749	1758	1758	1758	1758	0
287	20231018	144100	125392749	1758	1758	1758	1758	0
288	20231018	144000	125392749	1758	1758	1758	1758	0
289	20231018	143900	125392749	1758	1758	1758	1758	0
290	20231018	143800	125392749	1758	1758	1758	1758	0
291	20231018	143700	125392749	1758	1758	1758	1758	1
292	20231018	143600	125390991	1751	1751	1751	1751	0
293	20231018	143500	125390991	1751	1751	1751	1751	0
294	20231018	143400	125390991	1751	1751	1751	1751	0
295	20231018	143300	125390991	1751	1751	1751	1751	0
296	20231018	143200	125390991	1751	1751	1751	1751	93
297	20231018	143100	125228148	1751	1751	1751	1751	0
298	20231018	143000	125228148	1751	1758	1758	1751	45
299	20231018	142900	125149073	1758	1751	1758	1751	29
300	20231018	142800	125098119	1751	1751	1751	1751	0
301	20231018	142700	125098119	1751	1751	1751	1751	0
302	20231018	142600	125098119	1751	1751	1751	1751	0
303	20231018	142500	125098119	1751	1751	1751	1751	4
304	20231018	142400	125091115	1751	1751	1751	1751	0
305	20231018	142300	125091115	1751	1751	1751	1751	0
306	20231018	142200	125091115	1751	1751	1751	1751	296
307	20231018	142100	124572819	1751	1752	1752	1751	632
308	20231018	142000	123465557	1752	1752	1752	1752	0
309	20231018	141900	123465557	1752	1752	1752	1752	118
310	20231018	141800	123258821	1758	1756	1758	1756	190
311	20231018	141700	122924944	1755	1751	1755	1751	95
312	20231018	141600	122758308	1751	1755	1755	1751	256
313	20231018	141500	122309600	1756	1758	1758	1756	312
314	20231018	141400	121761193	1758	1758	1758	1758	2
315	20231018	141300	121757677	1758	1758	1758	1758	4
316	20231018	141200	121750645	1758	1758	1758	1758	55
317	20231018	141100	121653955	1758	1758	1758	1758	43
318	20231018	141000	121578361	1758	1758	1758	1758	0
319	20231018	140900	121578361	1758	1758	1758	1758	10
320	20231018	140800	121560781	1757	1757	1757	1757	1
321	20231018	140700	121559024	1756	1756	1756	1756	0
322	20231018	140600	121559024	1756	1756	1756	1756	0
323	20231018	140500	121559024	1756	1756	1756	1756	0
324	20231018	140400	121559024	1756	1756	1756	1756	0
325	20231018	140300	121559024	1756	1756	1756	1756	5
326	20231018	140200	121550244	1756	1756	1756	1756	7
327	20231018	140100	121537952	1756	1756	1756	1756	135
328	20231018	140000	121300892	1757	1755	1757	1755	58
329	20231018	135900	121199020	1755	1755	1756	1755	482
330	20231018	135800	120353107	1758	1758	1758	1758	0
331	20231018	135700	120353107	1758	1758	1758	1758	24
332	20231018	135600	120310915	1759	1759	1759	1759	0
333	20231018	135500	120310915	1759	1759	1759	1759	0
334	20231018	135400	120310915	1759	1759	1759	1759	0
335	20231018	135300	120310915	1759	1759	1759	1759	0
336	20231018	135200	120310915	1759	1759	1759	1759	0
337	20231018	135100	120310915	1759	1759	1759	1759	184
338	20231018	135000	119987259	1760	1760	1760	1760	5
339	20231018	134900	119978459	1759	1759	1759	1759	0
340	20231018	134800	119978459	1759	1759	1759	1759	8
341	20231018	134700	119964387	1759	1759	1759	1759	0
342	20231018	134600	119964387	1759	1759	1759	1759	3
343	20231018	134500	119959110	1758	1758	1758	1758	0
344	20231018	134400	119959110	1758	1758	1758	1758	0
345	20231018	134300	119959110	1758	1758	1758	1758	0
346	20231018	134200	119959110	1758	1758	1758	1758	0
347	20231018	134100	119959110	1758	1758	1758	1758	3
348	20231018	134000	119953836	1758	1758	1758	1758	3
349	20231018	133900	119948562	1758	1758	1758	1758	0
350	20231018	133800	119948562	1758	1758	1758	1758	0
351	20231018	133700	119948562	1758	1758	1758	1758	0
352	20231018	133600	119948562	1758	1758	1758	1758	170
353	20231018	133500	119649702	1758	1760	1760	1758	1097
354	20231018	133400	117718994	1760	1760	1760	1760	0
355	20231018	133300	117718994	1760	1760	1760	1760	211
356	20231018	133200	117347634	1760	1760	1760	1760	0
357	20231018	133100	117347634	1760	1757	1760	1757	10
358	20231018	133000	117330048	1755	1755	1755	1755	0
359	20231018	132900	117330048	1755	1755	1755	1755	0
360	20231018	132800	117330048	1755	1755	1755	1755	0
361	20231018	132700	117330048	1755	1755	1755	1755	33
362	20231018	132600	117272133	1750	1751	1751	1750	1000
363	20231018	132500	115521480	1755	1755	1755	1755	0
364	20231018	132400	115521480	1755	1755	1755	1755	0
365	20231018	132300	115521480	1755	1751	1755	1751	203
366	20231018	132200	115166015	1755	1755	1755	1755	4
367	20231018	132100	115158995	1755	1755	1755	1755	0
368	20231018	132000	115158995	1755	1755	1755	1755	0
369	20231018	131900	115158995	1755	1755	1755	1755	0
370	20231018	131800	115158995	1755	1755	1755	1755	0
371	20231018	131700	115158995	1755	1752	1755	1751	628
372	20231018	131600	114056979	1752	1752	1752	1752	150
373	20231018	131500	113794179	1752	1752	1752	1752	2
374	20231018	131400	113790675	1752	1752	1752	1752	60
375	20231018	131300	113685555	1752	1752	1752	1752	3
376	20231018	131200	113680299	1752	1752	1752	1752	27
377	20231018	131100	113632995	1752	1752	1752	1752	0
378	20231018	131000	113632995	1752	1752	1752	1752	152
379	20231018	130900	113366691	1751	1751	1751	1751	0
380	20231018	130800	113366691	1751	1751	1751	1751	0
381	20231018	130700	113366691	1751	1751	1751	1751	0
382	20231018	130600	113366691	1751	1751	1751	1751	0
383	20231018	130500	113366691	1751	1751	1751	1751	0
384	20231018	130400	113366691	1751	1751	1751	1751	120
385	20231018	130300	113156571	1751	1755	1755	1751	7
386	20231018	130200	113144302	1755	1754	1755	1754	800
387	20231018	130100	111740726	1750	1750	1750	1750	0
388	20231018	130000	111740726	1750	1750	1750	1750	260
389	20231018	125900	111285726	1750	1750	1750	1750	0
390	20231018	125800	111285726	1750	1750	1750	1750	0
391	20231018	125700	111285726	1750	1750	1750	1750	3
392	20231018	125600	111280476	1748	1748	1748	1748	0
393	20231018	125500	111280476	1748	1748	1748	1748	0
394	20231018	125400	111280476	1748	1753	1753	1748	2565
395	20231018	125300	106792360	1757	1756	1757	1756	150
396	20231018	125200	106528910	1757	1757	1757	1757	0
397	20231018	125100	106528910	1757	1757	1757	1757	5
398	20231018	125000	106520125	1757	1757	1757	1757	0
399	20231018	124900	106520125	1757	1757	1757	1757	0
400	20231018	124800	106520125	1757	1757	1757	1757	0
401	20231018	124700	106520125	1757	1757	1757	1757	0
402	20231018	124600	106520125	1757	1757	1757	1757	0
403	20231018	124500	106520125	1757	1757	1757	1757	1
404	20231018	124400	106518368	1762	1762	1762	1762	0
405	20231018	124300	106518368	1762	1754	1763	1749	10919
406	20231018	124200	87394986	1754	1754	1754	1754	3
407	20231018	124100	87389724	1754	1754	1754	1754	100
408	20231018	124000	87214324	1754	1754	1754	1754	1
409	20231018	123900	87212570	1754	1754	1754	1754	1
410	20231018	123800	87210816	1754	1757	1757	1754	31
411	20231018	123700	87156352	1753	1753	1753	1753	0
412	20231018	123600	87156352	1753	1753	1753	1753	0
413	20231018	123500	87156352	1753	1753	1753	1753	0
414	20231018	123400	87156352	1753	1753	1753	1753	89
415	20231018	123300	87000335	1753	1753	1753	1753	24
416	20231018	123200	86958263	1753	1753	1753	1753	0
417	20231018	123100	86958263	1753	1753	1753	1753	0
418	20231018	123000	86958263	1753	1753	1753	1753	52
419	20231018	122900	86867107	1753	1753	1753	1753	110
420	20231018	122800	86674277	1753	1754	1754	1753	533
421	20231018	122700	85739918	1753	1755	1755	1753	243
422	20231018	122600	85313593	1756	1756	1756	1756	3
423	20231018	122500	85308325	1756	1756	1756	1756	575
424	20231018	122400	84298625	1760	1760	1760	1760	0
425	20231018	122300	84298625	1760	1760	1760	1760	0
426	20231018	122200	84298625	1760	1759	1760	1759	88
427	20231018	122100	84143767	1760	1760	1760	1760	0
428	20231018	122000	84143767	1760	1760	1760	1760	0
429	20231018	121900	84143767	1760	1760	1760	1760	601
430	20231018	121800	83086007	1761	1761	1761	1761	0
431	20231018	121700	83086007	1761	1761	1761	1761	30
432	20231018	121600	83033177	1762	1762	1762	1762	0
433	20231018	121500	83033177	1762	1762	1762	1762	102
434	20231018	121400	82853453	1754	1754	1754	1754	500
435	20231018	121300	81976453	1754	1754	1754	1754	0
436	20231018	121200	81976453	1754	1754	1754	1754	0
437	20231018	121100	81976453	1754	1754	1754	1754	0
438	20231018	121000	81976453	1754	1754	1754	1754	0
439	20231018	120900	81976453	1754	1754	1754	1754	0
440	20231018	120800	81976453	1754	1754	1754	1754	0
441	20231018	120700	81976453	1754	1754	1754	1754	0
442	20231018	120600	81976453	1754	1754	1754	1754	0
443	20231018	120500	81976453	1754	1754	1754	1754	11
444	20231018	120400	81957159	1752	1752	1752	1752	0
445	20231018	120300	81957159	1752	1752	1752	1752	5
446	20231018	120200	81948399	1754	1754	1754	1754	0
447	20231018	120100	81948399	1754	1754	1754	1754	1
448	20231018	120000	81946645	1752	1752	1752	1752	100
449	20231018	115900	81771445	1751	1751	1751	1751	0
450	20231018	115800	81771445	1751	1751	1751	1751	0
451	20231018	115700	81771445	1751	1751	1751	1751	0
452	20231018	115600	81771445	1751	1751	1751	1751	0
453	20231018	115500	81771445	1751	1751	1751	1751	0
454	20231018	115400	81771445	1751	1751	1751	1751	0
455	20231018	115300	81771445	1751	1751	1751	1751	0
456	20231018	115200	81771445	1751	1751	1751	1751	180
457	20231018	115100	81456265	1752	1752	1752	1752	0
458	20231018	115000	81456265	1752	1752	1752	1752	10
459	20231018	114900	81438745	1752	1753	1753	1752	161
460	20231018	114800	81156513	1754	1754	1754	1754	0
461	20231018	114700	81156513	1754	1754	1754	1754	571
462	20231018	114600	80154979	1754	1754	1754	1754	0
463	20231018	114500	80154979	1754	1754	1754	1754	0
464	20231018	114400	80154979	1754	1754	1754	1754	0
465	20231018	114300	80154979	1754	1754	1754	1754	0
466	20231018	114200	80154979	1754	1755	1755	1754	60
467	20231018	114100	80049729	1755	1757	1757	1755	121
468	20231018	114000	79837260	1759	1759	1759	1759	86
469	20231018	113900	79685986	1759	1759	1759	1759	0
470	20231018	113800	79685986	1759	1759	1759	1759	0
471	20231018	113700	79685986	1759	1759	1759	1759	0
472	20231018	113600	79685986	1759	1759	1759	1759	0
473	20231018	113500	79685986	1759	1759	1759	1759	0
474	20231018	113400	79685986	1759	1755	1759	1755	45
475	20231018	113300	79606931	1755	1753	1755	1753	8
476	20231018	113200	79592905	1754	1752	1756	1751	203
477	20231018	113100	79237009	1751	1751	1751	1751	0
478	20231018	113000	79237009	1751	1751	1751	1751	0
479	20231018	112900	79237009	1751	1751	1751	1751	0
480	20231018	112800	79237009	1751	1751	1751	1751	889
481	20231018	112700	77680370	1759	1751	1759	1751	163
482	20231018	112600	77394933	1750	1750	1750	1750	0
483	20231018	112500	77394933	1750	1750	1750	1750	0
484	20231018	112400	77394933	1750	1750	1750	1750	0
485	20231018	112300	77394933	1750	1750	1750	1750	0
486	20231018	112200	77394933	1750	1756	1756	1750	1036
487	20231018	112100	75579945	1774	1774	1774	1774	0
488	20231018	112000	75579945	1774	1774	1774	1774	0
489	20231018	111900	75579945	1774	1774	1774	1774	0
490	20231018	111800	75579945	1774	1774	1774	1774	1
491	20231018	111700	75578171	1775	1753	1775	1753	1907
492	20231018	111600	72229425	1754	1755	1755	1754	338
493	20231018	111500	71636239	1757	1757	1757	1757	390
494	20231018	111400	70951009	1767	1767	1767	1767	0
495	20231018	111300	70951009	1767	1767	1767	1767	0
496	20231018	111200	70951009	1767	1767	1767	1767	0
497	20231018	111100	70951009	1767	1765	1767	1765	106
498	20231018	111000	70763846	1766	1767	1767	1751	3394
499	20231018	110900	64808178	1761	1761	1761	1761	0
500	20231018	110800	64808178	1761	1761	1761	1761	0
501	20231018	110700	64808178	1761	1761	1761	1761	0
502	20231018	110600	64808178	1761	1761	1761	1761	475
503	20231018	110500	63971703	1761	1761	1761	1761	0
504	20231018	110400	63971703	1761	1761	1761	1761	0
505	20231018	110300	63971703	1761	1761	1761	1761	253
506	20231018	110200	63526170	1761	1761	1761	1761	0
507	20231018	110100	63526170	1761	1761	1761	1761	35
508	20231018	110000	63464535	1760	1760	1760	1760	10
509	20231018	105900	63446935	1764	1764	1764	1764	0
510	20231018	105800	63446935	1764	1764	1764	1764	0
511	20231018	105700	63446935	1764	1764	1764	1764	5
512	20231018	105600	63438115	1766	1765	1766	1765	103
513	20231018	105500	63256319	1758	1760	1760	1758	195
514	20231018	105400	62913430	1761	1761	1761	1761	6
515	20231018	105300	62902864	1765	1765	1765	1765	0
516	20231018	105200	62902864	1765	1765	1765	1765	0
517	20231018	105100	62902864	1765	1765	1765	1765	0
518	20231018	105000	62902864	1765	1765	1765	1765	0
519	20231018	104900	62902864	1765	1765	1765	1765	0
520	20231018	104800	62902864	1765	1765	1765	1765	0
521	20231018	104700	62902864	1765	1765	1765	1765	0
522	20231018	104600	62902864	1765	1765	1765	1765	0
523	20231018	104500	62902864	1765	1765	1765	1765	108
524	20231018	104400	62712244	1759	1759	1759	1759	0
525	20231018	104300	62712244	1759	1759	1759	1759	1
526	20231018	104200	62710485	1762	1762	1762	1762	0
527	20231018	104100	62710485	1762	1762	1762	1762	0
528	20231018	104000	62710485	1762	1762	1762	1762	0
529	20231018	103900	62710485	1762	1763	1763	1762	172
530	20231018	103800	62407272	1772	1763	1772	1763	2
531	20231018	103700	62403737	1774	1774	1774	1774	89
532	20231018	103600	62245851	1774	1774	1774	1774	1
533	20231018	103500	62244077	1775	1769	1775	1769	250
534	20231018	103400	61801452	1758	1758	1758	1758	0
535	20231018	103300	61801452	1758	1758	1758	1758	0
536	20231018	103200	61801452	1758	1765	1765	1755	1001
537	20231018	103100	60040569	1770	1770	1770	1770	0
538	20231018	103000	60040569	1770	1770	1770	1770	0
539	20231018	102900	60040569	1770	1770	1770	1770	0
540	20231018	102800	60040569	1770	1770	1770	1770	246
541	20231018	102700	59605149	1771	1771	1771	1771	0
542	20231018	102600	59605149	1771	1771	1771	1771	0
543	20231018	102500	59605149	1771	1771	1771	1771	1
544	20231018	102400	59603378	1770	1770	1770	1770	91
545	20231018	102300	59442308	1771	1772	1772	1771	130
546	20231018	102200	59211978	1773	1773	1773	1773	0
547	20231018	102100	59211978	1773	1772	1773	1772	3
548	20231018	102000	59206660	1768	1768	1768	1768	34
549	20231018	101900	59146548	1768	1768	1768	1768	0
550	20231018	101800	59146548	1768	1768	1768	1768	10
551	20231018	101700	59128868	1768	1768	1768	1768	0
552	20231018	101600	59128868	1768	1768	1768	1768	4
553	20231018	101500	59121796	1760	1759	1760	1759	653
554	20231018	101400	57973005	1759	1759	1759	1759	0
555	20231018	101300	57973005	1759	1759	1759	1759	3
556	20231018	101200	57967728	1758	1758	1758	1758	10
557	20231018	101100	57950148	1759	1759	1759	1759	0
558	20231018	101000	57950148	1759	1759	1759	1759	0
559	20231018	100900	57950148	1759	1759	1759	1759	38
560	20231018	100800	57883306	1759	1759	1759	1759	0
561	20231018	100700	57883306	1759	1759	1759	1759	10
562	20231018	100600	57865716	1759	1761	1761	1759	175
563	20231018	100500	57557572	1761	1762	1762	1761	3
564	20231018	100400	57552288	1775	1775	1775	1775	1
565	20231018	100300	57550513	1760	1760	1760	1760	0
566	20231018	100200	57550513	1760	1760	1760	1760	0
567	20231018	100100	57550513	1760	1765	1765	1760	500
568	20231018	100000	56668572	1769	1769	1769	1769	0
569	20231018	095900	56668572	1769	1769	1769	1769	203
570	20231018	095800	56309465	1769	1769	1769	1769	0
571	20231018	095700	56309465	1769	1769	1769	1769	0
572	20231018	095600	56309465	1769	1770	1770	1769	29
573	20231018	095500	56258154	1775	1775	1775	1775	1
574	20231018	095400	56256379	1770	1770	1770	1770	0
575	20231018	095300	56256379	1770	1770	1770	1770	0
576	20231018	095200	56256379	1770	1770	1770	1770	0
577	20231018	095100	56256379	1770	1770	1770	1770	41
578	20231018	095000	56183809	1771	1771	1771	1771	382
579	20231018	094900	55507287	1771	1771	1771	1771	0
580	20231018	094800	55507287	1771	1771	1771	1771	50
581	20231018	094700	55418737	1771	1771	1771	1771	0
582	20231018	094600	55418737	1771	1773	1773	1771	601
583	20231018	094500	54353764	1778	1778	1778	1778	0
584	20231018	094400	54353764	1778	1774	1778	1774	9
585	20231018	094300	54337770	1774	1774	1774	1774	137
586	20231018	094200	54094732	1775	1775	1775	1775	67
587	20231018	094100	53975807	1775	1775	1775	1775	132
588	20231018	094000	53741507	1779	1779	1779	1779	12
589	20231018	093900	53720159	1775	1775	1775	1775	0
590	20231018	093800	53720159	1775	1778	1778	1775	12
591	20231018	093700	53698846	1778	1778	1778	1778	0
592	20231018	093600	53698846	1778	1778	1778	1778	0
593	20231018	093500	53698846	1778	1778	1778	1778	2
594	20231018	093400	53695290	1779	1779	1779	1779	5
595	20231018	093300	53686395	1779	1779	1779	1779	5
596	20231018	093200	53677500	1779	1777	1779	1777	30
597	20231018	093100	53624145	1776	1776	1776	1776	2
598	20231018	093000	53620593	1776	1776	1776	1776	3
599	20231018	092900	53615265	1775	1775	1775	1775	0
600	20231018	092800	53615265	1775	1775	1775	1775	0
601	20231018	092700	53615265	1775	1775	1775	1775	4
602	20231018	092600	53608165	1774	1774	1774	1774	5
603	20231018	092500	53599295	1774	1774	1779	1774	1467
604	20231018	092400	50992832	1774	1770	1774	1770	214
605	20231018	092300	50613252	1774	1774	1774	1774	11
606	20231018	092200	50593738	1774	1771	1774	1771	4
607	20231018	092100	50586648	1770	1770	1770	1770	505
608	20231018	092000	49692798	1770	1770	1770	1770	894
609	20231018	091900	48110418	1770	1770	1770	1770	70
610	20231018	091800	47986518	1770	1769	1770	1769	21
611	20231018	091700	47949349	1770	1770	1770	1770	15
612	20231018	091600	47922799	1770	1770	1770	1770	1
613	20231018	091500	47921029	1770	1770	1770	1770	13
614	20231018	091400	47898019	1770	1770	1770	1770	0
615	20231018	091300	47898019	1770	1770	1770	1770	409
616	20231018	091200	47174089	1770	1770	1770	1770	1
617	20231018	091100	47172319	1765	1760	1765	1760	1071
618	20231018	091000	45284504	1760	1760	1760	1760	500
619	20231018	090900	44404504	1760	1760	1760	1760	1936
620	20231018	090800	40997144	1755	1755	1755	1755	0
621	20231018	090700	40997144	1755	1763	1763	1755	12
622	20231018	090600	40975996	1764	1764	1764	1764	1
623	20231018	090500	40974232	1764	1760	1764	1760	3091
624	20231018	090400	35532393	1761	1762	1762	1761	181
625	20231018	090300	35213482	1762	1758	1762	1758	999
626	20231018	090200	33454008	1758	1758	1758	1758	0
627	20231018	090100	33454008	1758	1760	1760	1758	47
628	20231018	090000	33371380	1745	1745	1745	1745	19124