KissMeData/054090/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192200	185489509	1680	1680	1680	1680	4315
3	20231019	192100	185489509	1680	1680	1680	1680	0
4	20231019	192000	185489509	1680	1680	1680	1680	0
5	20231019	191900	185489509	1680	1680	1680	1680	0
6	20231019	191800	185489509	1680	1680	1680	1680	0
7	20231019	191700	185489509	1680	1680	1680	1680	0
8	20231019	191600	185489509	1680	1680	1680	1680	0
9	20231019	191500	185489509	1680	1680	1680	1680	0
10	20231019	191400	185489509	1680	1680	1680	1680	0
11	20231019	191300	185489509	1680	1680	1680	1680	0
12	20231019	191200	185489509	1680	1680	1680	1680	0
13	20231019	191100	185489509	1680	1680	1680	1680	0
14	20231019	191000	185489509	1680	1680	1680	1680	0
15	20231019	190900	185489509	1680	1680	1680	1680	0
16	20231019	190800	185489509	1680	1680	1680	1680	0
17	20231019	190700	185489509	1680	1680	1680	1680	0
18	20231019	190600	185489509	1680	1680	1680	1680	0
19	20231019	190500	185489509	1680	1680	1680	1680	0
20	20231019	190400	185489509	1680	1680	1680	1680	0
21	20231019	190300	185489509	1680	1680	1680	1680	0
22	20231019	190200	185489509	1680	1680	1680	1680	0
23	20231019	190100	185489509	1680	1680	1680	1680	0
24	20231019	190000	185489509	1680	1680	1680	1680	0
25	20231019	185900	185489509	1680	1680	1680	1680	0
26	20231019	185800	185489509	1680	1680	1680	1680	0
27	20231019	185700	185489509	1680	1680	1680	1680	0
28	20231019	185600	185489509	1680	1680	1680	1680	0
29	20231019	185500	185489509	1680	1680	1680	1680	0
30	20231019	185400	185489509	1680	1680	1680	1680	0
31	20231019	185300	185489509	1680	1680	1680	1680	0
32	20231019	185200	185489509	1680	1680	1680	1680	4315
33	20231019	185100	185489509	1680	1680	1680	1680	0
34	20231019	185000	185489509	1680	1680	1680	1680	0
35	20231019	184900	185489509	1680	1680	1680	1680	0
36	20231019	184800	185489509	1680	1680	1680	1680	0
37	20231019	184700	185489509	1680	1680	1680	1680	0
38	20231019	184600	185489509	1680	1680	1680	1680	0
39	20231019	184500	185489509	1680	1680	1680	1680	0
40	20231019	184400	185489509	1680	1680	1680	1680	0
41	20231019	184300	185489509	1680	1680	1680	1680	0
42	20231019	184200	185489509	1680	1680	1680	1680	0
43	20231019	184100	185489509	1680	1680	1680	1680	0
44	20231019	184000	185489509	1680	1680	1680	1680	0
45	20231019	183900	185489509	1680	1680	1680	1680	0
46	20231019	183800	185489509	1680	1680	1680	1680	0
47	20231019	183700	185489509	1680	1680	1680	1680	0
48	20231019	183600	185489509	1680	1680	1680	1680	0
49	20231019	183500	185489509	1680	1680	1680	1680	0
50	20231019	183400	185489509	1680	1680	1680	1680	0
51	20231019	183300	185489509	1680	1680	1680	1680	0
52	20231019	183200	185489509	1680	1680	1680	1680	0
53	20231019	183100	185489509	1680	1680	1680	1680	0
54	20231019	183000	185489509	1680	1680	1680	1680	0
55	20231019	182900	185489509	1680	1680	1680	1680	0
56	20231019	182800	185489509	1680	1680	1680	1680	0
57	20231019	182700	185489509	1680	1680	1680	1680	0
58	20231019	182600	185489509	1680	1680	1680	1680	0
59	20231019	182500	185489509	1680	1680	1680	1680	0
60	20231019	182400	185489509	1680	1680	1680	1680	0
61	20231019	182300	185489509	1680	1680	1680	1680	0
62	20231019	182200	185489509	1680	1680	1680	1680	4315
63	20231019	182100	185489509	1680	1680	1680	1680	0
64	20231019	182000	185489509	1680	1680	1680	1680	0
65	20231019	181900	185489509	1680	1680	1680	1680	0
66	20231019	181800	185489509	1680	1680	1680	1680	0
67	20231019	181700	185489509	1680	1680	1680	1680	0
68	20231019	181600	185489509	1680	1680	1680	1680	0
69	20231019	181500	185489509	1680	1680	1680	1680	0
70	20231019	181400	185489509	1680	1680	1680	1680	0
71	20231019	181300	185489509	1680	1680	1680	1680	0
72	20231019	181200	185489509	1680	1680	1680	1680	0
73	20231019	181100	185489509	1680	1680	1680	1680	0
74	20231019	181000	185489509	1680	1680	1680	1680	0
75	20231019	180900	185489509	1680	1680	1680	1680	0
76	20231019	180800	185489509	1680	1680	1680	1680	0
77	20231019	180700	185489509	1680	1680	1680	1680	0
78	20231019	180600	185489509	1680	1680	1680	1680	0
79	20231019	180500	185489509	1680	1680	1680	1680	0
80	20231019	180400	185489509	1680	1680	1680	1680	0
81	20231019	180300	185489509	1680	1680	1680	1680	0
82	20231019	180200	185489509	1680	1680	1680	1680	0
83	20231019	180100	185489509	1680	1680	1680	1680	0
84	20231019	180000	185489509	1680	1680	1680	1680	0
85	20231019	175900	185489509	1680	1680	1680	1680	0
86	20231019	175800	185489509	1680	1680	1680	1680	0
87	20231019	175700	185489509	1680	1680	1680	1680	0
88	20231019	175600	185489509	1680	1680	1680	1680	0
89	20231019	175500	185489509	1680	1680	1680	1680	0
90	20231019	175400	185489509	1680	1680	1680	1680	0
91	20231019	175300	185489509	1680	1680	1680	1680	0
92	20231019	175200	185489509	1680	1680	1680	1680	4315
93	20231019	175100	185489509	1680	1680	1680	1680	0
94	20231019	175000	185489509	1680	1680	1680	1680	0
95	20231019	174900	185489509	1680	1680	1680	1680	0
96	20231019	174800	185489509	1680	1680	1680	1680	0
97	20231019	174700	185489509	1680	1680	1680	1680	0
98	20231019	174600	185489509	1680	1680	1680	1680	0
99	20231019	174500	185489509	1680	1680	1680	1680	0
100	20231019	174400	185489509	1680	1680	1680	1680	0
101	20231019	174300	185489509	1680	1680	1680	1680	0
102	20231019	174200	185489509	1680	1680	1680	1680	0
103	20231019	174100	185489509	1680	1680	1680	1680	0
104	20231019	174000	185489509	1680	1680	1680	1680	0
105	20231019	173900	185489509	1680	1680	1680	1680	0
106	20231019	173800	185489509	1680	1680	1680	1680	0
107	20231019	173700	185489509	1680	1680	1680	1680	0
108	20231019	173600	185489509	1680	1680	1680	1680	0
109	20231019	173500	185489509	1680	1680	1680	1680	0
110	20231019	173400	185489509	1680	1680	1680	1680	0
111	20231019	173300	185489509	1680	1680	1680	1680	0
112	20231019	173200	185489509	1680	1680	1680	1680	0
113	20231019	173100	185489509	1680	1680	1680	1680	0
114	20231019	173000	185489509	1680	1680	1680	1680	0
115	20231019	172900	185489509	1680	1680	1680	1680	0
116	20231019	172800	185489509	1680	1680	1680	1680	0
117	20231019	172700	185489509	1680	1680	1680	1680	0
118	20231019	172600	185489509	1680	1680	1680	1680	0
119	20231019	172500	185489509	1680	1680	1680	1680	0
120	20231019	172400	185489509	1680	1680	1680	1680	0
121	20231019	172300	185489509	1680	1680	1680	1680	0
122	20231019	172200	185489509	1680	1680	1680	1680	4315
123	20231019	172100	185489509	1680	1680	1680	1680	0
124	20231019	172000	185489509	1680	1680	1680	1680	0
125	20231019	171900	185489509	1680	1680	1680	1680	0
126	20231019	171800	185489509	1680	1680	1680	1680	0
127	20231019	171700	185489509	1680	1680	1680	1680	0
128	20231019	171600	185489509	1680	1680	1680	1680	0
129	20231019	171500	185489509	1680	1680	1680	1680	0
130	20231019	171400	185489509	1680	1680	1680	1680	0
131	20231019	171300	185489509	1680	1680	1680	1680	0
132	20231019	171200	185489509	1680	1680	1680	1680	0
133	20231019	171100	185489509	1680	1680	1680	1680	0
134	20231019	171000	185489509	1680	1680	1680	1680	0
135	20231019	170900	185489509	1680	1680	1680	1680	0
136	20231019	170800	185489509	1680	1680	1680	1680	0
137	20231019	170700	185489509	1680	1680	1680	1680	0
138	20231019	170600	185489509	1680	1680	1680	1680	0
139	20231019	170500	185489509	1680	1680	1680	1680	0
140	20231019	170400	185489509	1680	1680	1680	1680	0
141	20231019	170300	185489509	1680	1680	1680	1680	0
142	20231019	170200	185489509	1680	1680	1680	1680	0
143	20231019	170100	185489509	1680	1680	1680	1680	0
144	20231019	170000	185489509	1680	1680	1680	1680	0
145	20231019	165900	185489509	1680	1680	1680	1680	0
146	20231019	165800	185489509	1680	1680	1680	1680	0
147	20231019	165700	185489509	1680	1680	1680	1680	0
148	20231019	165600	185489509	1680	1680	1680	1680	0
149	20231019	165500	185489509	1680	1680	1680	1680	0
150	20231019	165400	185489509	1680	1680	1680	1680	0
151	20231019	165300	185489509	1680	1680	1680	1680	0
152	20231019	165200	185489509	1680	1680	1680	1680	4315
153	20231019	165100	185489509	1680	1680	1680	1680	0
154	20231019	165000	185489509	1680	1680	1680	1680	0
155	20231019	164900	185489509	1680	1680	1680	1680	0
156	20231019	164800	185489509	1680	1680	1680	1680	0
157	20231019	164700	185489509	1680	1680	1680	1680	0
158	20231019	164600	185489509	1680	1680	1680	1680	0
159	20231019	164500	185489509	1680	1680	1680	1680	0
160	20231019	164400	185489509	1680	1680	1680	1680	0
161	20231019	164300	185489509	1680	1680	1680	1680	0
162	20231019	164200	185489509	1680	1680	1680	1680	0
163	20231019	164100	185489509	1680	1680	1680	1680	0
164	20231019	164000	185489509	1680	1680	1680	1680	0
165	20231019	163900	185489509	1680	1680	1680	1680	0
166	20231019	163800	185489509	1680	1680	1680	1680	0
167	20231019	163700	185489509	1680	1680	1680	1680	0
168	20231019	163600	185489509	1680	1680	1680	1680	0
169	20231019	163500	185489509	1680	1680	1680	1680	0
170	20231019	163400	185489509	1680	1680	1680	1680	0
171	20231019	163300	185489509	1680	1680	1680	1680	0
172	20231019	163200	185489509	1680	1680	1680	1680	0
173	20231019	163100	185489509	1680	1680	1680	1680	0
174	20231019	163000	185489509	1680	1680	1680	1680	0
175	20231019	162900	185489509	1680	1680	1680	1680	0
176	20231019	162800	185489509	1680	1680	1680	1680	0
177	20231019	162700	185489509	1680	1680	1680	1680	0
178	20231019	162600	185489509	1680	1680	1680	1680	0
179	20231019	162500	185489509	1680	1680	1680	1680	0
180	20231019	162400	185489509	1680	1680	1680	1680	0
181	20231019	162300	185489509	1680	1680	1680	1680	0
182	20231019	162200	185489509	1680	1680	1680	1680	4315
183	20231019	162100	185489509	1680	1680	1680	1680	0
184	20231019	162000	185489509	1680	1680	1680	1680	0
185	20231019	161900	185489509	1680	1680	1680	1680	0
186	20231019	161800	185489509	1680	1680	1680	1680	0
187	20231019	161700	185489509	1680	1680	1680	1680	0
188	20231019	161600	185489509	1680	1680	1680	1680	0
189	20231019	161500	185489509	1680	1680	1680	1680	0
190	20231019	161400	185489509	1680	1680	1680	1680	0
191	20231019	161300	185489509	1680	1680	1680	1680	0
192	20231019	161200	185489509	1680	1680	1680	1680	0
193	20231019	161100	185489509	1680	1680	1680	1680	0
194	20231019	161000	185489509	1680	1680	1680	1680	0
195	20231019	160900	185489509	1680	1680	1680	1680	0
196	20231019	160800	185489509	1680	1680	1680	1680	0
197	20231019	160700	185489509	1680	1680	1680	1680	0
198	20231019	160600	185489509	1680	1680	1680	1680	0
199	20231019	160500	185489509	1680	1680	1680	1680	0
200	20231019	160400	185489509	1680	1680	1680	1680	0
201	20231019	160300	185489509	1680	1680	1680	1680	0
202	20231019	160200	185489509	1680	1680	1680	1680	0
203	20231019	160100	185489509	1680	1680	1680	1680	0
204	20231019	160000	185489509	1680	1680	1680	1680	0
205	20231019	155900	185489509	1680	1680	1680	1680	0
206	20231019	155800	185489509	1680	1680	1680	1680	0
207	20231019	155700	185489509	1680	1680	1680	1680	0
208	20231019	155600	185489509	1680	1680	1680	1680	0
209	20231019	155500	185489509	1680	1680	1680	1680	0
210	20231019	155400	185489509	1680	1680	1680	1680	0
211	20231019	155300	185489509	1680	1680	1680	1680	0
212	20231019	155200	185489509	1680	1680	1680	1680	4315
213	20231019	155100	185489509	1680	1680	1680	1680	0
214	20231019	155000	185489509	1680	1680	1680	1680	0
215	20231019	154900	185489509	1680	1680	1680	1680	0
216	20231019	154800	185489509	1680	1680	1680	1680	0
217	20231019	154700	185489509	1680	1680	1680	1680	0
218	20231019	154600	185489509	1680	1680	1680	1680	0
219	20231019	154500	185489509	1680	1680	1680	1680	0
220	20231019	154400	185489509	1680	1680	1680	1680	0
221	20231019	154300	185489509	1680	1680	1680	1680	0
222	20231019	154200	185489509	1680	1680	1680	1680	0
223	20231019	154100	185489509	1680	1680	1680	1680	0
224	20231019	154000	185489509	1680	1680	1680	1680	0
225	20231019	153900	185489509	1680	1680	1680	1680	0
226	20231019	153800	185489509	1680	1680	1680	1680	0
227	20231019	153700	185489509	1680	1680	1680	1680	0
228	20231019	153600	185489509	1680	1680	1680	1680	0
229	20231019	153500	185489509	1680	1680	1680	1680	0
230	20231019	153400	185489509	1680	1680	1680	1680	0
231	20231019	153300	185489509	1680	1680	1680	1680	0
232	20231019	153200	185489509	1680	1680	1680	1680	0
233	20231019	153100	185489509	1680	1680	1680	1680	0
234	20231019	153000	185489509	1680	1680	1680	1680	4315
235	20231019	152900	178240309	1680	1680	1680	1680	0
236	20231019	152800	178240309	1680	1680	1680	1680	0
237	20231019	152700	178240309	1680	1680	1680	1680	0
238	20231019	152600	178240309	1680	1680	1680	1680	0
239	20231019	152500	178240309	1680	1680	1680	1680	0
240	20231019	152400	178240309	1680	1680	1680	1680	0
241	20231019	152300	178240309	1680	1680	1680	1680	0
242	20231019	152200	178240309	1680	1680	1680	1680	0
243	20231019	152100	178240309	1680	1680	1680	1680	0
244	20231019	152000	178240309	1680	1680	1680	1680	0
245	20231019	151900	178240309	1680	1674	1680	1674	124
246	20231019	151800	178032727	1680	1675	1680	1674	372
247	20231019	151700	177409684	1679	1680	1680	1679	2661
248	20231019	151600	172941019	1680	1680	1680	1680	11
249	20231019	151500	172922539	1680	1682	1682	1680	433
250	20231019	151400	172194869	1682	1680	1682	1680	39
251	20231019	151300	172129321	1680	1680	1680	1680	202
252	20231019	151200	171789961	1679	1675	1679	1675	202
253	20231019	151100	171451203	1675	1675	1675	1675	129
254	20231019	151000	171235128	1675	1675	1675	1675	241
255	20231019	150900	170831453	1674	1674	1674	1673	1589
256	20231019	150800	168171469	1674	1674	1674	1674	5
257	20231019	150700	168163099	1669	1675	1675	1669	59
258	20231019	150600	168064491	1675	1675	1675	1675	10
259	20231019	150500	168047741	1668	1668	1668	1668	0
260	20231019	150400	168047741	1668	1668	1668	1668	0
261	20231019	150300	168047741	1668	1668	1668	1668	0
262	20231019	150200	168047741	1668	1668	1668	1668	0
263	20231019	150100	168047741	1668	1668	1668	1668	8
264	20231019	150000	168034397	1668	1668	1668	1668	0
265	20231019	145900	168034397	1668	1668	1668	1668	0
266	20231019	145800	168034397	1668	1679	1679	1668	1606
267	20231019	145700	165355235	1679	1679	1679	1679	0
268	20231019	145600	165355235	1679	1679	1679	1679	11
269	20231019	145500	165336766	1678	1678	1678	1678	0
270	20231019	145400	165336766	1678	1675	1678	1675	295
271	20231019	145300	164842101	1674	1674	1674	1674	0
272	20231019	145200	164842101	1674	1674	1674	1674	0
273	20231019	145100	164842101	1674	1674	1674	1674	1513
274	20231019	145000	162309339	1675	1675	1675	1675	6
275	20231019	144900	162299289	1674	1668	1674	1668	654
276	20231019	144800	161205027	1668	1666	1668	1666	81
277	20231019	144700	161070077	1659	1668	1668	1659	1100
278	20231019	144600	159239777	1659	1673	1673	1657	1296
279	20231019	144500	157088978	1674	1675	1675	1674	155
280	20231019	144400	156829389	1675	1678	1678	1675	13
281	20231019	144300	156807588	1677	1677	1677	1677	10
282	20231019	144200	156790818	1677	1677	1677	1677	0
283	20231019	144100	156790818	1677	1677	1677	1677	19
284	20231019	144000	156758955	1677	1677	1677	1677	13
285	20231019	143900	156737154	1680	1684	1684	1680	203
286	20231019	143800	156396102	1684	1684	1684	1684	5
287	20231019	143700	156387682	1684	1684	1684	1684	10
288	20231019	143600	156370842	1684	1684	1684	1684	0
289	20231019	143500	156370842	1684	1684	1684	1684	5
290	20231019	143400	156362422	1684	1684	1684	1684	0
291	20231019	143300	156362422	1684	1684	1684	1684	45
292	20231019	143200	156286642	1685	1685	1685	1685	10
293	20231019	143100	156269792	1685	1671	1685	1671	160
294	20231019	143000	156001635	1671	1685	1685	1650	12944
295	20231019	142900	134398936	1685	1685	1685	1685	0
296	20231019	142800	134398936	1685	1687	1687	1685	2856
297	20231019	142700	129584468	1688	1688	1688	1688	0
298	20231019	142600	129584468	1688	1688	1688	1687	345
299	20231019	142500	129002232	1688	1688	1688	1688	0
300	20231019	142400	129002232	1688	1688	1688	1688	0
301	20231019	142300	129002232	1688	1688	1688	1688	43
302	20231019	142200	128929648	1688	1688	1688	1688	0
303	20231019	142100	128929648	1688	1688	1688	1688	51
304	20231019	142000	128843560	1688	1688	1688	1688	1
305	20231019	141900	128841872	1688	1688	1688	1688	1001
306	20231019	141800	127152184	1688	1688	1688	1688	169
307	20231019	141700	126866912	1688	1688	1688	1688	50
308	20231019	141600	126782512	1688	1688	1688	1688	0
309	20231019	141500	126782512	1688	1688	1688	1688	0
310	20231019	141400	126782512	1688	1688	1688	1688	592
311	20231019	141300	125783216	1688	1688	1688	1688	0
312	20231019	141200	125783216	1688	1688	1688	1688	8
313	20231019	141100	125769712	1688	1687	1688	1687	1003
314	20231019	141000	124077648	1687	1687	1687	1687	0
315	20231019	140900	124077648	1687	1687	1687	1687	2
316	20231019	140800	124074274	1687	1685	1687	1685	5
317	20231019	140700	124065841	1686	1687	1687	1686	525
318	20231019	140600	123180689	1688	1688	1688	1688	0
319	20231019	140500	123180689	1688	1688	1688	1686	1317
320	20231019	140400	120957662	1688	1688	1688	1688	0
321	20231019	140300	120957662	1688	1688	1688	1688	21
322	20231019	140200	120922214	1688	1688	1688	1688	0
323	20231019	140100	120922214	1688	1689	1689	1688	30
324	20231019	140000	120871573	1689	1690	1690	1689	267
325	20231019	135900	120420382	1690	1691	1691	1690	1073
326	20231019	135800	118606911	1691	1692	1692	1691	460
327	20231019	135700	117828994	1692	1693	1693	1692	280
328	20231019	135600	117355080	1694	1694	1694	1694	218
329	20231019	135500	116985788	1695	1695	1695	1694	90
330	20231019	135400	116833298	1695	1696	1696	1695	748
331	20231019	135300	115565409	1697	1697	1697	1697	50
332	20231019	135200	115480559	1696	1696	1696	1696	0
333	20231019	135100	115480559	1696	1696	1696	1696	0
334	20231019	135000	115480559	1696	1696	1696	1696	9
335	20231019	134900	115465295	1696	1696	1696	1696	26
336	20231019	134800	115421199	1697	1697	1697	1697	12
337	20231019	134700	115400835	1697	1698	1698	1697	25
338	20231019	134600	115358405	1698	1698	1698	1695	520
339	20231019	134500	114476637	1698	1698	1698	1696	100
340	20231019	134400	114306924	1698	1700	1700	1698	175
341	20231019	134300	114009764	1700	1700	1700	1700	20
342	20231019	134200	113975764	1700	1700	1700	1700	10
343	20231019	134100	113958764	1695	1695	1695	1695	0
344	20231019	134000	113958764	1695	1695	1695	1695	0
345	20231019	133900	113958764	1695	1695	1695	1695	0
346	20231019	133800	113958764	1695	1696	1696	1695	600
347	20231019	133700	112941654	1695	1695	1695	1695	0
348	20231019	133600	112941654	1695	1698	1698	1695	110
349	20231019	133500	112755154	1697	1697	1697	1697	0
350	20231019	133400	112755154	1697	1702	1702	1697	60
351	20231019	133300	112653184	1695	1700	1700	1695	8398
352	20231019	133200	98377582	1701	1701	1701	1700	764
353	20231019	133100	97078778	1701	1701	1701	1701	0
354	20231019	133000	97078778	1701	1701	1701	1701	0
355	20231019	132900	97078778	1701	1701	1701	1701	2
356	20231019	132800	97075376	1701	1701	1701	1701	0
357	20231019	132700	97075376	1701	1701	1701	1701	0
358	20231019	132600	97075376	1701	1701	1701	1701	4005
359	20231019	132500	90262871	1702	1702	1702	1702	0
360	20231019	132400	90262871	1702	1702	1702	1702	18
361	20231019	132300	90232235	1701	1701	1701	1701	0
362	20231019	132200	90232235	1701	1701	1701	1701	0
363	20231019	132100	90232235	1701	1701	1701	1701	0
364	20231019	132000	90232235	1701	1701	1701	1701	7
365	20231019	131900	90220328	1702	1702	1702	1702	0
366	20231019	131800	90220328	1702	1702	1702	1702	500
367	20231019	131700	89369328	1702	1702	1702	1702	2743
368	20231019	131600	84700742	1705	1705	1705	1705	5
369	20231019	131500	84692217	1705	1705	1705	1705	4
370	20231019	131400	84685397	1705	1705	1705	1705	0
371	20231019	131300	84685397	1705	1705	1705	1705	4
372	20231019	131200	84678577	1703	1705	1705	1703	7
373	20231019	131100	84666644	1703	1703	1703	1703	0
374	20231019	131000	84666644	1703	1703	1703	1703	1
375	20231019	130900	84664941	1702	1702	1702	1702	0
376	20231019	130800	84664941	1702	1702	1702	1702	0
377	20231019	130700	84664941	1702	1702	1702	1702	0
378	20231019	130600	84664941	1702	1702	1702	1702	100
379	20231019	130500	84494741	1703	1703	1703	1703	303
380	20231019	130400	83978732	1705	1705	1705	1705	0
381	20231019	130300	83978732	1705	1705	1705	1705	0
382	20231019	130200	83978732	1705	1705	1705	1705	2
383	20231019	130100	83975322	1706	1706	1706	1706	0
384	20231019	130000	83975322	1706	1706	1706	1706	150
385	20231019	125900	83719422	1706	1706	1706	1706	0
386	20231019	125800	83719422	1706	1706	1706	1706	0
387	20231019	125700	83719422	1706	1706	1706	1706	2
388	20231019	125600	83716010	1706	1706	1706	1706	69
389	20231019	125500	83598296	1703	1703	1703	1703	1000
390	20231019	125400	81895296	1703	1703	1703	1703	0
391	20231019	125300	81895296	1703	1703	1703	1703	1000
392	20231019	125200	80192296	1703	1703	1703	1703	0
393	20231019	125100	80192296	1703	1703	1703	1703	1020
394	20231019	125000	78455236	1703	1703	1703	1703	58
395	20231019	124900	78356462	1702	1702	1702	1702	100
396	20231019	124800	78186262	1702	1702	1702	1702	0
397	20231019	124700	78186262	1702	1702	1702	1702	0
398	20231019	124600	78186262	1702	1702	1702	1702	0
399	20231019	124500	78186262	1702	1702	1702	1702	1000
400	20231019	124400	76484262	1702	1702	1702	1702	0
401	20231019	124300	76484262	1702	1702	1702	1702	875
402	20231019	124200	74995012	1702	1702	1702	1702	0
403	20231019	124100	74995012	1702	1702	1702	1702	0
404	20231019	124000	74995012	1702	1702	1702	1702	0
405	20231019	123900	74995012	1702	1702	1702	1702	0
406	20231019	123800	74995012	1702	1702	1702	1702	0
407	20231019	123700	74995012	1702	1702	1702	1702	0
408	20231019	123600	74995012	1702	1702	1702	1702	576
409	20231019	123500	74014660	1705	1705	1705	1705	0
410	20231019	123400	74014660	1705	1705	1705	1705	0
411	20231019	123300	74014660	1705	1705	1705	1705	0
412	20231019	123200	74014660	1705	1705	1705	1705	60
413	20231019	123100	73912360	1703	1703	1703	1703	0
414	20231019	123000	73912360	1703	1703	1703	1703	0
415	20231019	122900	73912360	1703	1703	1703	1703	0
416	20231019	122800	73912360	1703	1703	1703	1703	0
417	20231019	122700	73912360	1703	1703	1703	1703	413
418	20231019	122600	73209021	1703	1703	1703	1703	0
419	20231019	122500	73209021	1703	1703	1703	1703	3
420	20231019	122400	73203912	1706	1706	1706	1706	0
421	20231019	122300	73203912	1706	1703	1706	1702	2352
422	20231019	122200	69194461	1704	1704	1704	1704	3
423	20231019	122100	69189349	1703	1704	1704	1703	25
424	20231019	122000	69146750	1704	1706	1706	1704	4103
425	20231019	121900	62152112	1705	1705	1705	1705	0
426	20231019	121800	62152112	1705	1707	1707	1705	2500
427	20231019	121700	57889522	1706	1706	1706	1706	0
428	20231019	121600	57889522	1706	1706	1706	1706	0
429	20231019	121500	57889522	1706	1706	1706	1706	0
430	20231019	121400	57889522	1706	1706	1706	1706	60
431	20231019	121300	57787162	1706	1706	1706	1706	100
432	20231019	121200	57616562	1705	1706	1706	1705	1101
433	20231019	121100	55739256	1706	1706	1707	1706	270
434	20231019	121000	55278566	1706	1706	1706	1706	0
435	20231019	120900	55278566	1706	1706	1706	1706	14
436	20231019	120800	55254682	1706	1706	1706	1706	8
437	20231019	120700	55241034	1705	1705	1705	1705	0
438	20231019	120600	55241034	1705	1705	1705	1705	0
439	20231019	120500	55241034	1705	1705	1705	1705	0
440	20231019	120400	55241034	1705	1705	1705	1705	0
441	20231019	120300	55241034	1705	1705	1705	1705	0
442	20231019	120200	55241034	1705	1705	1705	1705	0
443	20231019	120100	55241034	1705	1705	1705	1705	0
444	20231019	120000	55241034	1705	1705	1705	1705	0
445	20231019	115900	55241034	1705	1705	1705	1705	0
446	20231019	115800	55241034	1705	1705	1705	1705	0
447	20231019	115700	55241034	1705	1705	1705	1705	523
448	20231019	115600	54349319	1704	1704	1704	1704	0
449	20231019	115500	54349319	1704	1704	1704	1704	0
450	20231019	115400	54349319	1704	1704	1704	1704	0
451	20231019	115300	54349319	1704	1705	1705	1704	131
452	20231019	115200	54126078	1707	1707	1707	1707	4
453	20231019	115100	54119250	1704	1704	1704	1704	0
454	20231019	115000	54119250	1704	1704	1704	1704	0
455	20231019	114900	54119250	1704	1706	1706	1704	675
456	20231019	114800	52968889	1706	1706	1706	1706	1
457	20231019	114700	52967183	1706	1706	1706	1706	0
458	20231019	114600	52967183	1706	1706	1706	1706	0
459	20231019	114500	52967183	1706	1706	1706	1706	0
460	20231019	114400	52967183	1706	1706	1706	1706	87
461	20231019	114300	52818761	1705	1705	1705	1705	0
462	20231019	114200	52818761	1705	1705	1705	1705	0
463	20231019	114100	52818761	1705	1705	1705	1705	105
464	20231019	114000	52639736	1711	1711	1711	1711	0
465	20231019	113900	52639736	1711	1711	1711	1711	0
466	20231019	113800	52639736	1711	1711	1711	1711	26
467	20231019	113700	52595250	1704	1704	1704	1704	0
468	20231019	113600	52595250	1704	1704	1704	1704	0
469	20231019	113500	52595250	1704	1704	1704	1704	0
470	20231019	113400	52595250	1704	1705	1705	1704	27
471	20231019	113300	52549232	1704	1704	1704	1704	0
472	20231019	113200	52549232	1704	1704	1704	1704	0
473	20231019	113100	52549232	1704	1710	1710	1704	4826
474	20231019	113000	44315851	1710	1710	1710	1710	96
475	20231019	112900	44151691	1709	1709	1709	1709	1
476	20231019	112800	44149982	1710	1710	1710	1710	34
477	20231019	112700	44091842	1710	1710	1710	1710	0
478	20231019	112600	44091842	1710	1710	1710	1710	0
479	20231019	112500	44091842	1710	1710	1710	1710	85
480	20231019	112400	43946492	1710	1710	1710	1710	0
481	20231019	112300	43946492	1710	1710	1710	1710	0
482	20231019	112200	43946492	1710	1710	1710	1710	0
483	20231019	112100	43946492	1710	1712	1712	1710	1408
484	20231019	112000	41538587	1712	1712	1712	1712	56
485	20231019	111900	41442715	1713	1713	1713	1713	11
486	20231019	111800	41423872	1713	1713	1713	1713	0
487	20231019	111700	41423872	1713	1713	1713	1713	0
488	20231019	111600	41423872	1713	1714	1714	1713	22
489	20231019	111500	41386184	1712	1712	1712	1712	0
490	20231019	111400	41386184	1712	1712	1712	1712	0
491	20231019	111300	41386184	1712	1712	1712	1712	0
492	20231019	111200	41386184	1712	1712	1712	1712	0
493	20231019	111100	41386184	1712	1712	1712	1712	0
494	20231019	111000	41386184	1712	1714	1714	1712	300
495	20231019	110900	40872517	1714	1714	1714	1714	8
496	20231019	110800	40858805	1712	1712	1712	1712	0
497	20231019	110700	40858805	1712	1712	1712	1712	0
498	20231019	110600	40858805	1712	1714	1714	1712	219
499	20231019	110500	40483773	1715	1716	1716	1715	20
500	20231019	110400	40449463	1717	1717	1717	1717	0
501	20231019	110300	40449463	1717	1717	1717	1717	110
502	20231019	110200	40260593	1715	1717	1717	1715	53
503	20231019	110100	40169662	1717	1717	1717	1717	7
504	20231019	110000	40157643	1714	1712	1714	1712	176
505	20231019	105900	39856315	1713	1718	1718	1713	391
506	20231019	105800	39186091	1718	1718	1718	1718	20
507	20231019	105700	39151731	1718	1718	1718	1718	0
508	20231019	105600	39151731	1718	1718	1718	1718	10
509	20231019	105500	39134551	1720	1720	1720	1720	14
510	20231019	105400	39110471	1720	1720	1720	1720	0
511	20231019	105300	39110471	1720	1719	1720	1719	3
512	20231019	105200	39105312	1718	1718	1718	1718	0
513	20231019	105100	39105312	1718	1719	1719	1718	40
514	20231019	105000	39036562	1715	1715	1715	1715	0
515	20231019	104900	39036562	1715	1715	1715	1715	0
516	20231019	104800	39036562	1715	1715	1715	1715	0
517	20231019	104700	39036562	1715	1714	1715	1714	468
518	20231019	104600	38234390	1715	1715	1715	1715	0
519	20231019	104500	38234390	1715	1715	1715	1715	0
520	20231019	104400	38234390	1715	1716	1716	1715	599
521	20231019	104300	37206649	1716	1716	1716	1716	0
522	20231019	104200	37206649	1716	1716	1716	1716	0
523	20231019	104100	37206649	1716	1722	1722	1716	183
524	20231019	104000	36892464	1722	1722	1722	1722	4
525	20231019	103900	36885576	1717	1719	1719	1717	266
526	20231019	103800	36428707	1719	1719	1719	1719	0
527	20231019	103700	36428707	1719	1719	1719	1719	15
528	20231019	103600	36402922	1719	1719	1719	1719	0
529	20231019	103500	36402922	1719	1719	1719	1719	62
530	20231019	103400	36296344	1719	1719	1719	1719	8
531	20231019	103300	36282592	1722	1722	1722	1722	0
532	20231019	103200	36282592	1722	1722	1722	1722	0
533	20231019	103100	36282592	1722	1722	1722	1722	0
534	20231019	103000	36282592	1722	1722	1722	1722	56
535	20231019	102900	36186160	1722	1722	1722	1722	0
536	20231019	102800	36186160	1722	1720	1722	1720	44
537	20231019	102700	36110434	1720	1720	1720	1720	0
538	20231019	102600	36110434	1720	1720	1720	1720	1
539	20231019	102500	36108714	1723	1723	1723	1723	3
540	20231019	102400	36103545	1717	1717	1717	1717	0
541	20231019	102300	36103545	1717	1717	1717	1717	0
542	20231019	102200	36103545	1717	1717	1717	1717	0
543	20231019	102100	36103545	1717	1717	1717	1717	0
544	20231019	102000	36103545	1717	1717	1717	1717	0
545	20231019	101900	36103545	1717	1717	1717	1717	0
546	20231019	101800	36103545	1717	1717	1717	1717	0
547	20231019	101700	36103545	1717	1717	1717	1717	0
548	20231019	101600	36103545	1717	1717	1717	1717	0
549	20231019	101500	36103545	1717	1717	1717	1717	0
550	20231019	101400	36103545	1717	1717	1717	1717	0
551	20231019	101300	36103545	1717	1717	1724	1717	1012
552	20231019	101200	34359690	1715	1715	1715	1715	0
553	20231019	101100	34359690	1715	1715	1715	1715	0
554	20231019	101000	34359690	1715	1715	1715	1715	0
555	20231019	100900	34359690	1715	1715	1715	1715	0
556	20231019	100800	34359690	1715	1715	1715	1715	0
557	20231019	100700	34359690	1715	1715	1715	1715	0
558	20231019	100600	34359690	1715	1715	1715	1715	58
559	20231019	100500	34260220	1714	1715	1715	1714	921
560	20231019	100400	32680745	1715	1722	1722	1715	28
561	20231019	100300	32632669	1720	1720	1720	1720	7
562	20231019	100200	32620629	1720	1720	1720	1720	1
563	20231019	100100	32618909	1720	1720	1720	1720	1
564	20231019	100000	32617189	1721	1720	1721	1720	44
565	20231019	095900	32541503	1720	1719	1720	1719	388
566	20231019	095800	31874468	1712	1712	1712	1712	0
567	20231019	095700	31874468	1712	1712	1712	1712	0
568	20231019	095600	31874468	1712	1713	1713	1712	29
569	20231019	095500	31824802	1712	1712	1712	1712	0
570	20231019	095400	31824802	1712	1712	1712	1712	0
571	20231019	095300	31824802	1712	1712	1712	1712	0
572	20231019	095200	31824802	1712	1712	1712	1712	0
573	20231019	095100	31824802	1712	1712	1712	1712	100
574	20231019	095000	31653602	1719	1719	1719	1719	115
575	20231019	094900	31455917	1719	1719	1719	1719	0
576	20231019	094800	31455917	1719	1719	1719	1719	300
577	20231019	094700	30940217	1719	1719	1719	1719	0
578	20231019	094600	30940217	1719	1719	1719	1719	0
579	20231019	094500	30940217	1719	1719	1719	1719	0
580	20231019	094400	30940217	1719	1719	1719	1719	0
581	20231019	094300	30940217	1719	1719	1719	1719	0
582	20231019	094200	30940217	1719	1719	1719	1719	0
583	20231019	094100	30940217	1719	1719	1719	1719	0
584	20231019	094000	30940217	1719	1719	1719	1719	1
585	20231019	093900	30938498	1719	1719	1719	1719	0
586	20231019	093800	30938498	1719	1719	1719	1719	2
587	20231019	093700	30935060	1719	1719	1719	1719	0
588	20231019	093600	30935060	1719	1719	1719	1719	0
589	20231019	093500	30935060	1719	1719	1719	1719	1
590	20231019	093400	30933341	1719	1719	1719	1719	3
591	20231019	093300	30928184	1719	1719	1719	1719	11
592	20231019	093200	30909275	1719	1719	1719	1719	3
593	20231019	093100	30904118	1719	1719	1719	1719	54
594	20231019	093000	30811292	1719	1719	1719	1714	532
595	20231019	092900	29899284	1719	1719	1719	1719	28
596	20231019	092800	29851152	1719	1719	1719	1719	10
597	20231019	092700	29833962	1719	1719	1719	1719	7
598	20231019	092600	29821929	1719	1719	1719	1719	61
599	20231019	092500	29717070	1719	1718	1719	1718	138
600	20231019	092400	29479946	1714	1721	1721	1702	3142
601	20231019	092300	24122408	1714	1717	1722	1714	279
602	20231019	092200	23643488	1723	1724	1724	1718	80
603	20231019	092100	23505862	1724	1721	1724	1721	37
604	20231019	092000	23442104	1724	1722	1724	1720	354
605	20231019	091900	22831890	1721	1721	1721	1720	115
606	20231019	091800	22633979	1720	1715	1720	1715	19
607	20231019	091700	22601359	1715	1723	1723	1715	60
608	20231019	091600	22498303	1721	1721	1721	1721	124
609	20231019	091500	22284899	1721	1722	1722	1717	548
610	20231019	091400	21343072	1719	1722	1722	1719	131
611	20231019	091300	21117628	1722	1717	1722	1717	83
612	20231019	091200	20975012	1717	1707	1717	1707	574
613	20231019	091100	19992376	1707	1707	1707	1707	0
614	20231019	091000	19992376	1707	1701	1707	1700	726
615	20231019	090900	18755860	1708	1718	1718	1700	3426
616	20231019	090800	12908977	1718	1738	1738	1718	195
617	20231019	090700	12573535	1739	1739	1739	1739	7
618	20231019	090600	12561362	1720	1720	1720	1720	212
619	20231019	090500	12196722	1743	1743	1743	1743	51
620	20231019	090400	12107829	1743	1743	1743	1743	1
621	20231019	090300	12106086	1719	1719	1719	1719	0
622	20231019	090200	12106086	1719	1730	1730	1719	4609
623	20231019	090100	4161843	1730	1730	1730	1730	0
624	20231019	090000	4161843	1730	1729	1730	1729	2407