KissMeData/063440/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	192900	253599505	1894	1894	1894	1894	851
3	20231016	192800	253599505	1894	1894	1894	1894	0
4	20231016	192700	253599505	1894	1894	1894	1894	0
5	20231016	192600	253599505	1894	1894	1894	1894	0
6	20231016	192500	253599505	1894	1894	1894	1894	0
7	20231016	192400	253599505	1894	1894	1894	1894	0
8	20231016	192300	253599505	1894	1894	1894	1894	0
9	20231016	192200	253599505	1894	1894	1894	1894	0
10	20231016	192100	253599505	1894	1894	1894	1894	0
11	20231016	192000	253599505	1894	1894	1894	1894	0
12	20231016	191900	253599505	1894	1894	1894	1894	0
13	20231016	191800	253599505	1894	1894	1894	1894	0
14	20231016	191700	253599505	1894	1894	1894	1894	0
15	20231016	191600	253599505	1894	1894	1894	1894	0
16	20231016	191500	253599505	1894	1894	1894	1894	0
17	20231016	191400	253599505	1894	1894	1894	1894	0
18	20231016	191300	253599505	1894	1894	1894	1894	0
19	20231016	191200	253599505	1894	1894	1894	1894	0
20	20231016	191100	253599505	1894	1894	1894	1894	0
21	20231016	191000	253599505	1894	1894	1894	1894	0
22	20231016	190900	253599505	1894	1894	1894	1894	0
23	20231016	190800	253599505	1894	1894	1894	1894	0
24	20231016	190700	253599505	1894	1894	1894	1894	0
25	20231016	190600	253599505	1894	1894	1894	1894	0
26	20231016	190500	253599505	1894	1894	1894	1894	0
27	20231016	190400	253599505	1894	1894	1894	1894	0
28	20231016	190300	253599505	1894	1894	1894	1894	0
29	20231016	190200	253599505	1894	1894	1894	1894	0
30	20231016	190100	253599505	1894	1894	1894	1894	0
31	20231016	190000	253599505	1894	1894	1894	1894	0
32	20231016	185900	253599505	1894	1894	1894	1894	851
33	20231016	185800	253599505	1894	1894	1894	1894	0
34	20231016	185700	253599505	1894	1894	1894	1894	0
35	20231016	185600	253599505	1894	1894	1894	1894	0
36	20231016	185500	253599505	1894	1894	1894	1894	0
37	20231016	185400	253599505	1894	1894	1894	1894	0
38	20231016	185300	253599505	1894	1894	1894	1894	0
39	20231016	185200	253599505	1894	1894	1894	1894	0
40	20231016	185100	253599505	1894	1894	1894	1894	0
41	20231016	185000	253599505	1894	1894	1894	1894	0
42	20231016	184900	253599505	1894	1894	1894	1894	0
43	20231016	184800	253599505	1894	1894	1894	1894	0
44	20231016	184700	253599505	1894	1894	1894	1894	0
45	20231016	184600	253599505	1894	1894	1894	1894	0
46	20231016	184500	253599505	1894	1894	1894	1894	0
47	20231016	184400	253599505	1894	1894	1894	1894	0
48	20231016	184300	253599505	1894	1894	1894	1894	0
49	20231016	184200	253599505	1894	1894	1894	1894	0
50	20231016	184100	253599505	1894	1894	1894	1894	0
51	20231016	184000	253599505	1894	1894	1894	1894	0
52	20231016	183900	253599505	1894	1894	1894	1894	0
53	20231016	183800	253599505	1894	1894	1894	1894	0
54	20231016	183700	253599505	1894	1894	1894	1894	0
55	20231016	183600	253599505	1894	1894	1894	1894	0
56	20231016	183500	253599505	1894	1894	1894	1894	0
57	20231016	183400	253599505	1894	1894	1894	1894	0
58	20231016	183300	253599505	1894	1894	1894	1894	0
59	20231016	183200	253599505	1894	1894	1894	1894	0
60	20231016	183100	253599505	1894	1894	1894	1894	0
61	20231016	183000	253599505	1894	1894	1894	1894	0
62	20231016	182900	253599505	1894	1894	1894	1894	851
63	20231016	182800	253599505	1894	1894	1894	1894	0
64	20231016	182700	253599505	1894	1894	1894	1894	0
65	20231016	182600	253599505	1894	1894	1894	1894	0
66	20231016	182500	253599505	1894	1894	1894	1894	0
67	20231016	182400	253599505	1894	1894	1894	1894	0
68	20231016	182300	253599505	1894	1894	1894	1894	0
69	20231016	182200	253599505	1894	1894	1894	1894	0
70	20231016	182100	253599505	1894	1894	1894	1894	0
71	20231016	182000	253599505	1894	1894	1894	1894	0
72	20231016	181900	253599505	1894	1894	1894	1894	0
73	20231016	181800	253599505	1894	1894	1894	1894	0
74	20231016	181700	253599505	1894	1894	1894	1894	0
75	20231016	181600	253599505	1894	1894	1894	1894	0
76	20231016	181500	253599505	1894	1894	1894	1894	0
77	20231016	181400	253599505	1894	1894	1894	1894	0
78	20231016	181300	253599505	1894	1894	1894	1894	0
79	20231016	181200	253599505	1894	1894	1894	1894	0
80	20231016	181100	253599505	1894	1894	1894	1894	0
81	20231016	181000	253599505	1894	1894	1894	1894	0
82	20231016	180900	253599505	1894	1894	1894	1894	0
83	20231016	180800	253599505	1894	1894	1894	1894	0
84	20231016	180700	253599505	1894	1894	1894	1894	0
85	20231016	180600	253599505	1894	1894	1894	1894	0
86	20231016	180500	253599505	1894	1894	1894	1894	0
87	20231016	180400	253599505	1894	1894	1894	1894	0
88	20231016	180300	253599505	1894	1894	1894	1894	0
89	20231016	180200	253599505	1894	1894	1894	1894	0
90	20231016	180100	253599505	1894	1894	1894	1894	0
91	20231016	180000	253599505	1894	1894	1894	1894	0
92	20231016	175900	253599505	1894	1894	1894	1894	851
93	20231016	175800	253599505	1894	1894	1894	1894	0
94	20231016	175700	253599505	1894	1894	1894	1894	0
95	20231016	175600	253599505	1894	1894	1894	1894	0
96	20231016	175500	253599505	1894	1894	1894	1894	0
97	20231016	175400	253599505	1894	1894	1894	1894	0
98	20231016	175300	253599505	1894	1894	1894	1894	0
99	20231016	175200	253599505	1894	1894	1894	1894	0
100	20231016	175100	253599505	1894	1894	1894	1894	0
101	20231016	175000	253599505	1894	1894	1894	1894	0
102	20231016	174900	253599505	1894	1894	1894	1894	0
103	20231016	174800	253599505	1894	1894	1894	1894	0
104	20231016	174700	253599505	1894	1894	1894	1894	0
105	20231016	174600	253599505	1894	1894	1894	1894	0
106	20231016	174500	253599505	1894	1894	1894	1894	0
107	20231016	174400	253599505	1894	1894	1894	1894	0
108	20231016	174300	253599505	1894	1894	1894	1894	0
109	20231016	174200	253599505	1894	1894	1894	1894	0
110	20231016	174100	253599505	1894	1894	1894	1894	0
111	20231016	174000	253599505	1894	1894	1894	1894	0
112	20231016	173900	253599505	1894	1894	1894	1894	0
113	20231016	173800	253599505	1894	1894	1894	1894	0
114	20231016	173700	253599505	1894	1894	1894	1894	0
115	20231016	173600	253599505	1894	1894	1894	1894	0
116	20231016	173500	253599505	1894	1894	1894	1894	0
117	20231016	173400	253599505	1894	1894	1894	1894	0
118	20231016	173300	253599505	1894	1894	1894	1894	0
119	20231016	173200	253599505	1894	1894	1894	1894	0
120	20231016	173100	253599505	1894	1894	1894	1894	0
121	20231016	173000	253599505	1894	1894	1894	1894	0
122	20231016	172900	253599505	1894	1894	1894	1894	851
123	20231016	172800	253599505	1894	1894	1894	1894	0
124	20231016	172700	253599505	1894	1894	1894	1894	0
125	20231016	172600	253599505	1894	1894	1894	1894	0
126	20231016	172500	253599505	1894	1894	1894	1894	0
127	20231016	172400	253599505	1894	1894	1894	1894	0
128	20231016	172300	253599505	1894	1894	1894	1894	0
129	20231016	172200	253599505	1894	1894	1894	1894	0
130	20231016	172100	253599505	1894	1894	1894	1894	0
131	20231016	172000	253599505	1894	1894	1894	1894	0
132	20231016	171900	253599505	1894	1894	1894	1894	0
133	20231016	171800	253599505	1894	1894	1894	1894	0
134	20231016	171700	253599505	1894	1894	1894	1894	0
135	20231016	171600	253599505	1894	1894	1894	1894	0
136	20231016	171500	253599505	1894	1894	1894	1894	0
137	20231016	171400	253599505	1894	1894	1894	1894	0
138	20231016	171300	253599505	1894	1894	1894	1894	0
139	20231016	171200	253599505	1894	1894	1894	1894	0
140	20231016	171100	253599505	1894	1894	1894	1894	0
141	20231016	171000	253599505	1894	1894	1894	1894	0
142	20231016	170900	253599505	1894	1894	1894	1894	0
143	20231016	170800	253599505	1894	1894	1894	1894	0
144	20231016	170700	253599505	1894	1894	1894	1894	0
145	20231016	170600	253599505	1894	1894	1894	1894	0
146	20231016	170500	253599505	1894	1894	1894	1894	0
147	20231016	170400	253599505	1894	1894	1894	1894	0
148	20231016	170300	253599505	1894	1894	1894	1894	0
149	20231016	170200	253599505	1894	1894	1894	1894	0
150	20231016	170100	253599505	1894	1894	1894	1894	0
151	20231016	170000	253599505	1894	1894	1894	1894	0
152	20231016	165900	253599505	1894	1894	1894	1894	851
153	20231016	165800	253599505	1894	1894	1894	1894	0
154	20231016	165700	253599505	1894	1894	1894	1894	0
155	20231016	165600	253599505	1894	1894	1894	1894	0
156	20231016	165500	253599505	1894	1894	1894	1894	0
157	20231016	165400	253599505	1894	1894	1894	1894	0
158	20231016	165300	253599505	1894	1894	1894	1894	0
159	20231016	165200	253599505	1894	1894	1894	1894	0
160	20231016	165100	253599505	1894	1894	1894	1894	0
161	20231016	165000	253599505	1894	1894	1894	1894	0
162	20231016	164900	253599505	1894	1894	1894	1894	0
163	20231016	164800	253599505	1894	1894	1894	1894	0
164	20231016	164700	253599505	1894	1894	1894	1894	0
165	20231016	164600	253599505	1894	1894	1894	1894	0
166	20231016	164500	253599505	1894	1894	1894	1894	0
167	20231016	164400	253599505	1894	1894	1894	1894	0
168	20231016	164300	253599505	1894	1894	1894	1894	0
169	20231016	164200	253599505	1894	1894	1894	1894	0
170	20231016	164100	253599505	1894	1894	1894	1894	0
171	20231016	164000	253599505	1894	1894	1894	1894	0
172	20231016	163900	253599505	1894	1894	1894	1894	0
173	20231016	163800	253599505	1894	1894	1894	1894	0
174	20231016	163700	253599505	1894	1894	1894	1894	0
175	20231016	163600	253599505	1894	1894	1894	1894	0
176	20231016	163500	253599505	1894	1894	1894	1894	0
177	20231016	163400	253599505	1894	1894	1894	1894	0
178	20231016	163300	253599505	1894	1894	1894	1894	0
179	20231016	163200	253599505	1894	1894	1894	1894	0
180	20231016	163100	253599505	1894	1894	1894	1894	0
181	20231016	163000	253599505	1894	1894	1894	1894	0
182	20231016	162900	253599505	1894	1894	1894	1894	851
183	20231016	162800	253599505	1894	1894	1894	1894	0
184	20231016	162700	253599505	1894	1894	1894	1894	0
185	20231016	162600	253599505	1894	1894	1894	1894	0
186	20231016	162500	253599505	1894	1894	1894	1894	0
187	20231016	162400	253599505	1894	1894	1894	1894	0
188	20231016	162300	253599505	1894	1894	1894	1894	0
189	20231016	162200	253599505	1894	1894	1894	1894	0
190	20231016	162100	253599505	1894	1894	1894	1894	0
191	20231016	162000	253599505	1894	1894	1894	1894	0
192	20231016	161900	253599505	1894	1894	1894	1894	0
193	20231016	161800	253599505	1894	1894	1894	1894	0
194	20231016	161700	253599505	1894	1894	1894	1894	0
195	20231016	161600	253599505	1894	1894	1894	1894	0
196	20231016	161500	253599505	1894	1894	1894	1894	0
197	20231016	161400	253599505	1894	1894	1894	1894	0
198	20231016	161300	253599505	1894	1894	1894	1894	0
199	20231016	161200	253599505	1894	1894	1894	1894	0
200	20231016	161100	253599505	1894	1894	1894	1894	0
201	20231016	161000	253599505	1894	1894	1894	1894	0
202	20231016	160900	253599505	1894	1894	1894	1894	0
203	20231016	160800	253599505	1894	1894	1894	1894	0
204	20231016	160700	253599505	1894	1894	1894	1894	0
205	20231016	160600	253599505	1894	1894	1894	1894	0
206	20231016	160500	253599505	1894	1894	1894	1894	0
207	20231016	160400	253599505	1894	1894	1894	1894	0
208	20231016	160300	253599505	1894	1894	1894	1894	0
209	20231016	160200	253599505	1894	1894	1894	1894	0
210	20231016	160100	253599505	1894	1894	1894	1894	0
211	20231016	160000	253599505	1894	1894	1894	1894	0
212	20231016	155900	253599505	1894	1894	1894	1894	851
213	20231016	155800	253599505	1894	1894	1894	1894	0
214	20231016	155700	253599505	1894	1894	1894	1894	0
215	20231016	155600	253599505	1894	1894	1894	1894	0
216	20231016	155500	253599505	1894	1894	1894	1894	0
217	20231016	155400	253599505	1894	1894	1894	1894	0
218	20231016	155300	253599505	1894	1894	1894	1894	0
219	20231016	155200	253599505	1894	1894	1894	1894	0
220	20231016	155100	253599505	1894	1894	1894	1894	0
221	20231016	155000	253599505	1894	1894	1894	1894	0
222	20231016	154900	253599505	1894	1894	1894	1894	0
223	20231016	154800	253599505	1894	1894	1894	1894	0
224	20231016	154700	253599505	1894	1894	1894	1894	0
225	20231016	154600	253599505	1894	1894	1894	1894	0
226	20231016	154500	253599505	1894	1894	1894	1894	0
227	20231016	154400	253599505	1894	1894	1894	1894	0
228	20231016	154300	253599505	1894	1894	1894	1894	0
229	20231016	154200	253599505	1894	1894	1894	1894	0
230	20231016	154100	253599505	1894	1894	1894	1894	0
231	20231016	154000	253599505	1894	1894	1894	1894	0
232	20231016	153900	253599505	1894	1894	1894	1894	0
233	20231016	153800	253599505	1894	1894	1894	1894	0
234	20231016	153700	253599505	1894	1894	1894	1894	0
235	20231016	153600	253599505	1894	1894	1894	1894	0
236	20231016	153500	253599505	1894	1894	1894	1894	0
237	20231016	153400	253599505	1894	1894	1894	1894	0
238	20231016	153300	253599505	1894	1894	1894	1894	0
239	20231016	153200	253599505	1894	1894	1894	1894	0
240	20231016	153100	253599505	1894	1894	1894	1894	0
241	20231016	153000	253599505	1894	1894	1894	1894	851
242	20231016	152900	251987711	1895	1895	1895	1895	0
243	20231016	152800	251987711	1895	1895	1895	1895	0
244	20231016	152700	251987711	1895	1895	1895	1895	0
245	20231016	152600	251987711	1895	1895	1895	1895	0
246	20231016	152500	251987711	1895	1895	1895	1895	0
247	20231016	152400	251987711	1895	1895	1895	1895	0
248	20231016	152300	251987711	1895	1895	1895	1895	0
249	20231016	152200	251987711	1895	1895	1895	1895	0
250	20231016	152100	251987711	1895	1895	1895	1895	0
251	20231016	152000	251987711	1895	1895	1895	1895	0
252	20231016	151900	251987711	1895	1895	1895	1895	1
253	20231016	151800	251985816	1896	1893	1897	1893	606
254	20231016	151700	250836779	1892	1888	1892	1888	7300
255	20231016	151600	237047032	1888	1888	1888	1888	39
256	20231016	151500	236973400	1885	1885	1885	1885	250
257	20231016	151400	236502150	1885	1885	1885	1885	0
258	20231016	151300	236502150	1885	1885	1885	1885	0
259	20231016	151200	236502150	1885	1885	1885	1885	0
260	20231016	151100	236502150	1885	1885	1885	1885	0
261	20231016	151000	236502150	1885	1885	1885	1885	192
262	20231016	150900	236140230	1889	1884	1889	1884	2083
263	20231016	150800	232215771	1883	1883	1883	1883	0
264	20231016	150700	232215771	1883	1883	1883	1883	258
265	20231016	150600	231729957	1883	1883	1883	1883	57
266	20231016	150500	231622626	1889	1889	1889	1889	5
267	20231016	150400	231613181	1889	1889	1889	1889	0
268	20231016	150300	231613181	1889	1889	1889	1889	1
269	20231016	150200	231611292	1889	1885	1889	1885	1001
270	20231016	150100	229720884	1882	1883	1883	1882	723
271	20231016	150000	228360191	1882	1882	1882	1882	0
272	20231016	145900	228360191	1882	1882	1882	1882	0
273	20231016	145800	228360191	1882	1882	1882	1882	0
274	20231016	145700	228360191	1882	1882	1882	1882	0
275	20231016	145600	228360191	1882	1882	1882	1882	0
276	20231016	145500	228360191	1882	1882	1882	1882	0
277	20231016	145400	228360191	1882	1883	1883	1882	3500
278	20231016	145300	221770731	1884	1884	1884	1884	0
279	20231016	145200	221770731	1884	1884	1884	1884	62
280	20231016	145100	221653923	1884	1884	1884	1884	0
281	20231016	145000	221653923	1884	1884	1884	1884	10
282	20231016	144900	221635083	1884	1884	1884	1884	0
283	20231016	144800	221635083	1884	1884	1884	1884	39
284	20231016	144700	221561607	1884	1884	1884	1884	1979
285	20231016	144600	217833171	1885	1885	1885	1885	1
286	20231016	144500	217831286	1885	1885	1885	1885	10
287	20231016	144400	217812436	1887	1887	1887	1887	0
288	20231016	144300	217812436	1887	1887	1887	1887	10
289	20231016	144200	217793566	1887	1887	1887	1887	11
290	20231016	144100	217772809	1886	1886	1886	1886	1
291	20231016	144000	217770923	1884	1884	1884	1884	0
292	20231016	143900	217770923	1884	1885	1886	1884	968
293	20231016	143800	215946235	1884	1884	1884	1884	0
294	20231016	143700	215946235	1884	1884	1884	1884	53
295	20231016	143600	215846383	1885	1885	1885	1885	0
296	20231016	143500	215846383	1885	1885	1885	1885	61
297	20231016	143400	215731398	1885	1885	1885	1885	0
298	20231016	143300	215731398	1885	1885	1885	1885	2
299	20231016	143200	215727628	1885	1885	1885	1885	44
300	20231016	143100	215644688	1885	1885	1885	1885	0
301	20231016	143000	215644688	1885	1884	1885	1884	24
302	20231016	142900	215599471	1885	1885	1885	1885	14
303	20231016	142800	215573081	1886	1886	1886	1886	0
304	20231016	142700	215573081	1886	1886	1886	1886	0
305	20231016	142600	215573081	1886	1886	1886	1886	7
306	20231016	142500	215559879	1885	1885	1885	1885	0
307	20231016	142400	215559879	1885	1885	1885	1885	0
308	20231016	142300	215559879	1885	1885	1885	1885	0
309	20231016	142200	215559879	1885	1885	1885	1885	0
310	20231016	142100	215559879	1885	1885	1885	1885	0
311	20231016	142000	215559879	1885	1885	1885	1885	16
312	20231016	141900	215529719	1885	1885	1885	1885	0
313	20231016	141800	215529719	1885	1885	1885	1885	0
314	20231016	141700	215529719	1885	1885	1885	1885	0
315	20231016	141600	215529719	1885	1885	1885	1885	0
316	20231016	141500	215529719	1885	1883	1885	1883	1509
317	20231016	141400	212685465	1882	1882	1882	1882	260
318	20231016	141300	212196145	1882	1882	1882	1882	0
319	20231016	141200	212196145	1882	1882	1882	1882	18
320	20231016	141100	212162269	1881	1881	1881	1881	0
321	20231016	141000	212162269	1881	1880	1881	1880	318
322	20231016	140900	211564309	1878	1878	1879	1878	324
323	20231016	140800	210955520	1878	1878	1878	1878	9
324	20231016	140700	210938618	1877	1878	1878	1877	1810
325	20231016	140600	207539857	1879	1880	1880	1879	7002
326	20231016	140500	194378099	1880	1880	1880	1880	0
327	20231016	140400	194378099	1880	1880	1880	1880	0
328	20231016	140300	194378099	1880	1880	1880	1880	0
329	20231016	140200	194378099	1880	1880	1880	1880	0
330	20231016	140100	194378099	1880	1880	1880	1880	0
331	20231016	140000	194378099	1880	1880	1880	1880	0
332	20231016	135900	194378099	1880	1880	1880	1880	1
333	20231016	135800	194376219	1883	1883	1883	1883	0
334	20231016	135700	194376219	1883	1883	1883	1883	0
335	20231016	135600	194376219	1883	1883	1883	1883	0
336	20231016	135500	194376219	1883	1883	1883	1883	0
337	20231016	135400	194376219	1883	1883	1883	1883	0
338	20231016	135300	194376219	1883	1883	1883	1883	0
339	20231016	135200	194376219	1883	1883	1883	1883	0
340	20231016	135100	194376219	1883	1883	1883	1883	0
341	20231016	135000	194376219	1883	1878	1883	1878	100
342	20231016	134900	194188289	1877	1877	1877	1877	0
343	20231016	134800	194188289	1877	1878	1878	1877	5
344	20231016	134700	194178903	1877	1878	1878	1877	2069
345	20231016	134600	190293390	1877	1877	1877	1877	0
346	20231016	134500	190293390	1877	1877	1877	1877	0
347	20231016	134400	190293390	1877	1877	1877	1877	0
348	20231016	134300	190293390	1877	1877	1877	1877	0
349	20231016	134200	190293390	1877	1877	1877	1877	0
350	20231016	134100	190293390	1877	1877	1877	1877	0
351	20231016	134000	190293390	1877	1877	1877	1877	50
352	20231016	133900	190199540	1883	1883	1883	1883	49
353	20231016	133800	190107273	1877	1877	1877	1877	62
354	20231016	133700	189990899	1877	1877	1877	1877	911
355	20231016	133600	188280952	1877	1877	1877	1877	0
356	20231016	133500	188280952	1877	1877	1877	1877	0
357	20231016	133400	188280952	1877	1877	1877	1877	0
358	20231016	133300	188280952	1877	1877	1877	1877	0
359	20231016	133200	188280952	1877	1877	1877	1877	0
360	20231016	133100	188280952	1877	1877	1877	1877	3
361	20231016	133000	188275321	1877	1877	1877	1877	0
362	20231016	132900	188275321	1877	1877	1877	1877	393
363	20231016	132800	187537660	1887	1887	1887	1887	0
364	20231016	132700	187537660	1887	1887	1887	1887	0
365	20231016	132600	187537660	1887	1887	1887	1887	300
366	20231016	132500	186971560	1886	1886	1886	1886	0
367	20231016	132400	186971560	1886	1886	1886	1886	0
368	20231016	132300	186971560	1886	1886	1886	1886	25
369	20231016	132200	186924410	1886	1886	1886	1886	0
370	20231016	132100	186924410	1886	1886	1886	1886	0
371	20231016	132000	186924410	1886	1886	1886	1886	0
372	20231016	131900	186924410	1886	1886	1886	1886	0
373	20231016	131800	186924410	1886	1886	1886	1886	0
374	20231016	131700	186924410	1886	1886	1886	1886	0
375	20231016	131600	186924410	1886	1886	1886	1886	0
376	20231016	131500	186924410	1886	1886	1886	1886	4
377	20231016	131400	186916866	1886	1886	1886	1886	0
378	20231016	131300	186916866	1886	1886	1886	1886	3
379	20231016	131200	186911208	1887	1887	1887	1887	0
380	20231016	131100	186911208	1887	1886	1887	1886	111
381	20231016	131000	186701773	1887	1887	1887	1887	0
382	20231016	130900	186701773	1887	1887	1887	1887	10
383	20231016	130800	186682903	1876	1877	1877	1876	317
384	20231016	130700	186088201	1876	1876	1876	1876	0
385	20231016	130600	186088201	1876	1876	1876	1876	0
386	20231016	130500	186088201	1876	1876	1876	1876	0
387	20231016	130400	186088201	1876	1876	1876	1876	0
388	20231016	130300	186088201	1876	1877	1877	1876	184
389	20231016	130200	185742994	1890	1890	1890	1890	0
390	20231016	130100	185742994	1890	1890	1890	1890	3
391	20231016	130000	185737324	1890	1890	1890	1890	0
392	20231016	125900	185737324	1890	1890	1890	1890	0
393	20231016	125800	185737324	1890	1890	1890	1890	0
394	20231016	125700	185737324	1890	1890	1890	1890	21
395	20231016	125600	185697634	1891	1891	1891	1891	0
396	20231016	125500	185697634	1891	1876	1891	1876	243
397	20231016	125400	185241751	1876	1878	1878	1876	9758
398	20231016	125300	166930458	1881	1881	1881	1881	0
399	20231016	125200	166930458	1881	1881	1881	1881	0
400	20231016	125100	166930458	1881	1881	1881	1881	0
401	20231016	125000	166930458	1881	1881	1881	1881	21
402	20231016	124900	166890957	1881	1881	1881	1881	46
403	20231016	124800	166804431	1881	1879	1881	1879	3800
404	20231016	124700	159657086	1878	1878	1878	1878	1
405	20231016	124600	159655208	1879	1879	1879	1879	0
406	20231016	124500	159655208	1879	1877	1879	1877	461
407	20231016	124400	158789909	1879	1879	1879	1879	1
408	20231016	124300	158788030	1877	1877	1877	1877	0
409	20231016	124200	158788030	1877	1877	1877	1877	0
410	20231016	124100	158788030	1877	1877	1877	1877	0
411	20231016	124000	158788030	1877	1877	1877	1877	0
412	20231016	123900	158788030	1877	1877	1877	1877	1
413	20231016	123800	158786153	1877	1879	1880	1877	31
414	20231016	123700	158727904	1877	1877	1877	1877	0
415	20231016	123600	158727904	1877	1877	1877	1877	3
416	20231016	123500	158722273	1877	1877	1877	1877	0
417	20231016	123400	158722273	1877	1877	1877	1877	88
418	20231016	123300	158557097	1878	1878	1878	1878	0
419	20231016	123200	158557097	1878	1878	1878	1878	0
420	20231016	123100	158557097	1878	1878	1878	1878	0
421	20231016	123000	158557097	1878	1878	1878	1878	0
422	20231016	122900	158557097	1878	1878	1878	1878	0
423	20231016	122800	158557097	1878	1878	1878	1878	0
424	20231016	122700	158557097	1878	1878	1878	1878	0
425	20231016	122600	158557097	1878	1878	1878	1878	1
426	20231016	122500	158555219	1878	1879	1879	1878	16
427	20231016	122400	158525156	1879	1879	1879	1879	45
428	20231016	122300	158440601	1879	1876	1879	1876	282
429	20231016	122200	157911566	1876	1876	1876	1876	115
430	20231016	122100	157695826	1876	1876	1876	1876	9
431	20231016	122000	157678942	1876	1876	1880	1876	401
432	20231016	121900	156925166	1878	1878	1878	1878	143
433	20231016	121800	156656612	1877	1876	1877	1876	4
434	20231016	121700	156649107	1877	1876	1878	1876	10
435	20231016	121600	156630344	1876	1876	1876	1876	90
436	20231016	121500	156461504	1876	1876	1876	1876	50
437	20231016	121400	156367704	1876	1876	1877	1876	126
438	20231016	121300	156131320	1876	1876	1877	1876	817
439	20231016	121200	154597891	1876	1876	1877	1876	139
440	20231016	121100	154337124	1877	1876	1877	1876	112
441	20231016	121000	154126912	1876	1878	1878	1876	581
442	20231016	120900	153035823	1878	1878	1878	1878	2
443	20231016	120800	153032067	1877	1877	1877	1877	0
444	20231016	120700	153032067	1877	1877	1877	1877	0
445	20231016	120600	153032067	1877	1877	1877	1877	0
446	20231016	120500	153032067	1877	1876	1877	1876	2752
447	20231016	120400	147867458	1877	1880	1880	1877	4490
448	20231016	120300	139428072	1880	1882	1882	1880	494
449	20231016	120200	138498875	1881	1881	1881	1881	17
450	20231016	120100	138466898	1881	1881	1881	1881	16
451	20231016	120000	138436802	1880	1882	1882	1880	448
452	20231016	115900	137594326	1883	1883	1883	1883	0
453	20231016	115800	137594326	1883	1885	1885	1883	9
454	20231016	115700	137577377	1885	1885	1885	1885	5
455	20231016	115600	137567952	1883	1883	1883	1883	0
456	20231016	115500	137567952	1883	1883	1883	1883	0
457	20231016	115400	137567952	1883	1885	1885	1883	4
458	20231016	115300	137560418	1885	1885	1885	1885	4
459	20231016	115200	137552878	1884	1884	1884	1884	0
460	20231016	115100	137552878	1884	1884	1884	1884	0
461	20231016	115000	137552878	1884	1884	1884	1884	0
462	20231016	114900	137552878	1884	1884	1884	1884	92
463	20231016	114800	137379550	1884	1884	1884	1884	0
464	20231016	114700	137379550	1884	1884	1884	1884	0
465	20231016	114600	137379550	1884	1886	1886	1884	1505
466	20231016	114500	134543584	1892	1892	1892	1892	0
467	20231016	114400	134543584	1892	1892	1892	1892	5
468	20231016	114300	134534124	1885	1892	1892	1885	17
469	20231016	114200	134502072	1893	1893	1893	1893	0
470	20231016	114100	134502072	1893	1893	1893	1893	500
471	20231016	114000	133555572	1893	1893	1893	1893	0
472	20231016	113900	133555572	1893	1893	1893	1893	0
473	20231016	113800	133555572	1893	1893	1893	1893	0
474	20231016	113700	133555572	1893	1893	1893	1893	0
475	20231016	113600	133555572	1893	1893	1893	1893	0
476	20231016	113500	133555572	1893	1893	1893	1893	0
477	20231016	113400	133555572	1893	1893	1893	1893	0
478	20231016	113300	133555572	1893	1893	1893	1893	0
479	20231016	113200	133555572	1893	1893	1893	1893	1
480	20231016	113100	133553679	1885	1885	1885	1885	0
481	20231016	113000	133553679	1885	1885	1885	1885	0
482	20231016	112900	133553679	1885	1885	1885	1885	0
483	20231016	112800	133553679	1885	1885	1885	1885	57
484	20231016	112700	133446234	1884	1884	1884	1884	0
485	20231016	112600	133446234	1884	1884	1884	1884	0
486	20231016	112500	133446234	1884	1884	1884	1884	44
487	20231016	112400	133363338	1884	1884	1884	1884	0
488	20231016	112300	133363338	1884	1884	1884	1884	12
489	20231016	112200	133340730	1882	1882	1882	1882	0
490	20231016	112100	133340730	1882	1882	1882	1882	0
491	20231016	112000	133340730	1882	1882	1882	1882	0
492	20231016	111900	133340730	1882	1882	1882	1882	11
493	20231016	111800	133320028	1883	1883	1883	1883	0
494	20231016	111700	133320028	1883	1883	1883	1883	2
495	20231016	111600	133316262	1883	1883	1883	1883	51
496	20231016	111500	133220229	1883	1882	1884	1882	13
497	20231016	111400	133195758	1881	1880	1881	1880	16402
498	20231016	111300	102359526	1880	1887	1887	1880	6334
499	20231016	111200	90433418	1887	1887	1887	1887	44
500	20231016	111100	90350390	1887	1887	1887	1887	0
501	20231016	111000	90350390	1887	1887	1887	1887	279
502	20231016	110900	89823917	1887	1887	1887	1887	0
503	20231016	110800	89823917	1887	1887	1887	1887	234
504	20231016	110700	89382359	1887	1887	1887	1887	30
505	20231016	110600	89325749	1887	1887	1887	1887	0
506	20231016	110500	89325749	1887	1887	1887	1887	0
507	20231016	110400	89325749	1887	1887	1887	1887	0
508	20231016	110300	89325749	1887	1887	1887	1887	0
509	20231016	110200	89325749	1887	1887	1887	1887	0
510	20231016	110100	89325749	1887	1887	1887	1887	500
511	20231016	110000	88382249	1885	1885	1885	1885	0
512	20231016	105900	88382249	1885	1889	1889	1885	344
513	20231016	105800	87733363	1889	1894	1894	1888	2728
514	20231016	105700	82578155	1894	1896	1896	1894	1074
515	20231016	105600	80542976	1896	1896	1896	1896	32
516	20231016	105500	80482304	1896	1898	1898	1896	1635
517	20231016	105400	77380753	1897	1897	1897	1897	0
518	20231016	105300	77380753	1897	1897	1897	1897	0
519	20231016	105200	77380753	1897	1897	1897	1897	0
520	20231016	105100	77380753	1897	1897	1897	1897	0
521	20231016	105000	77380753	1897	1898	1898	1897	9
522	20231016	104900	77363679	1898	1898	1898	1898	0
523	20231016	104800	77363679	1898	1898	1898	1898	0
524	20231016	104700	77363679	1898	1898	1898	1898	561
525	20231016	104600	76298901	1899	1900	1900	1899	4328
526	20231016	104500	68076121	1900	1900	1900	1900	0
527	20231016	104400	68076121	1900	1901	1901	1900	20
528	20231016	104300	68038117	1900	1900	1900	1900	0
529	20231016	104200	68038117	1900	1900	1900	1900	260
530	20231016	104100	67544117	1900	1900	1900	1900	0
531	20231016	104000	67544117	1900	1900	1900	1900	50
532	20231016	103900	67449117	1900	1900	1900	1900	0
533	20231016	103800	67449117	1900	1900	1900	1900	0
534	20231016	103700	67449117	1900	1900	1900	1900	173
535	20231016	103600	67120417	1900	1900	1900	1900	0
536	20231016	103500	67120417	1900	1901	1901	1900	17
537	20231016	103400	67088116	1901	1901	1901	1901	0
538	20231016	103300	67088116	1901	1901	1901	1901	0
539	20231016	103200	67088116	1901	1901	1901	1901	0
540	20231016	103100	67088116	1901	1901	1901	1901	0
541	20231016	103000	67088116	1901	1901	1902	1901	620
542	20231016	102900	65909480	1901	1901	1901	1901	0
543	20231016	102800	65909480	1901	1901	1901	1901	18
544	20231016	102700	65875262	1901	1901	1901	1901	537
545	20231016	102600	64854425	1900	1900	1900	1900	0
546	20231016	102500	64854425	1900	1900	1900	1900	0
547	20231016	102400	64854425	1900	1900	1900	1900	0
548	20231016	102300	64854425	1900	1900	1900	1900	23
549	20231016	102200	64810725	1900	1901	1901	1900	1051
550	20231016	102100	62813786	1900	1900	1900	1900	0
551	20231016	102000	62813786	1900	1900	1900	1900	0
552	20231016	101900	62813786	1900	1900	1900	1900	0
553	20231016	101800	62813786	1900	1900	1900	1900	0
554	20231016	101700	62813786	1900	1904	1904	1900	6483
555	20231016	101600	50487404	1908	1908	1908	1908	181
556	20231016	101500	50142056	1908	1908	1908	1908	0
557	20231016	101400	50142056	1908	1908	1908	1908	0
558	20231016	101300	50142056	1908	1908	1908	1908	216
559	20231016	101200	49729928	1908	1908	1908	1908	200
560	20231016	101100	49348328	1904	1904	1904	1904	1
561	20231016	101000	49346424	1903	1903	1903	1903	0
562	20231016	100900	49346424	1903	1903	1903	1903	72
563	20231016	100800	49209408	1904	1908	1908	1904	467
564	20231016	100700	48318879	1908	1909	1909	1908	114
565	20231016	100600	48101305	1909	1909	1909	1909	100
566	20231016	100500	47910405	1909	1909	1909	1909	0
567	20231016	100400	47910405	1909	1909	1909	1909	0
568	20231016	100300	47910405	1909	1909	1909	1909	3
569	20231016	100200	47904678	1909	1909	1909	1909	0
570	20231016	100100	47904678	1909	1909	1909	1909	0
571	20231016	100000	47904678	1909	1909	1909	1909	0
572	20231016	095900	47904678	1909	1909	1909	1909	0
573	20231016	095800	47904678	1909	1909	1909	1909	1
574	20231016	095700	47902769	1908	1908	1908	1908	0
575	20231016	095600	47902769	1908	1908	1908	1908	0
576	20231016	095500	47902769	1908	1908	1908	1908	0
577	20231016	095400	47902769	1908	1908	1908	1908	0
578	20231016	095300	47902769	1908	1908	1908	1908	0
579	20231016	095200	47902769	1908	1908	1908	1908	0
580	20231016	095100	47902769	1908	1908	1908	1908	0
581	20231016	095000	47902769	1908	1908	1908	1908	0
582	20231016	094900	47902769	1908	1908	1908	1908	0
583	20231016	094800	47902769	1908	1908	1908	1908	0
584	20231016	094700	47902769	1908	1908	1908	1908	0
585	20231016	094600	47902769	1908	1908	1908	1908	339
586	20231016	094500	47255957	1910	1910	1910	1910	51
587	20231016	094400	47158547	1908	1910	1910	1908	135
588	20231016	094300	46900717	1910	1910	1910	1910	0
589	20231016	094200	46900717	1910	1910	1910	1910	430
590	20231016	094100	46079417	1910	1909	1910	1909	137
591	20231016	094000	45817750	1909	1909	1909	1909	0
592	20231016	093900	45817750	1909	1909	1909	1909	0
593	20231016	093800	45817750	1909	1909	1909	1909	0
594	20231016	093700	45817750	1909	1909	1909	1909	173
595	20231016	093600	45487493	1909	1909	1909	1909	124
596	20231016	093500	45250777	1909	1909	1909	1909	0
597	20231016	093400	45250777	1909	1909	1909	1909	10
598	20231016	093300	45231687	1909	1909	1909	1909	31
599	20231016	093200	45172508	1903	1903	1903	1903	1187
600	20231016	093100	42913647	1903	1903	1903	1903	115
601	20231016	093000	42694802	1902	1902	1902	1902	151
602	20231016	092900	42407600	1903	1903	1903	1903	1
603	20231016	092800	42405697	1903	1903	1903	1903	362
604	20231016	092700	41716811	1903	1903	1903	1903	6
605	20231016	092600	41705393	1903	1903	1903	1903	0
606	20231016	092500	41705393	1903	1904	1904	1903	113
607	20231016	092400	41490325	1904	1904	1904	1904	28
608	20231016	092300	41437013	1904	1905	1905	1904	763
609	20231016	092200	39984251	1910	1910	1910	1910	5
610	20231016	092100	39974701	1910	1910	1910	1910	0
611	20231016	092000	39974701	1910	1910	1910	1910	104
612	20231016	091900	39776061	1903	1904	1904	1903	722
613	20231016	091800	38401679	1904	1904	1904	1904	0
614	20231016	091700	38401679	1904	1904	1904	1904	0
615	20231016	091600	38401679	1904	1904	1904	1904	0
616	20231016	091500	38401679	1904	1906	1906	1904	500
617	20231016	091400	37449334	1910	1910	1910	1910	1
618	20231016	091300	37447424	1910	1910	1910	1910	0
619	20231016	091200	37447424	1910	1909	1910	1909	513
620	20231016	091100	36468000	1909	1909	1909	1909	100
621	20231016	091000	36277100	1910	1910	1910	1910	720
622	20231016	090900	34901900	1903	1903	1903	1903	0
623	20231016	090800	34901900	1903	1903	1903	1903	4000
624	20231016	090700	27289900	1903	1905	1905	1903	315
625	20231016	090600	26689898	1903	1903	1903	1903	100
626	20231016	090500	26499598	1901	1916	1916	1901	7501
627	20231016	090400	12230779	1903	1904	1904	1903	1310
628	20231016	090300	9737593	1903	1904	1904	1903	763
629	20231016	090200	8285220	1904	1904	1904	1904	1299
630	20231016	090100	5811924	1904	1910	1910	1904	567
631	20231016	090000	4732104	1903	1902	1910	1902	2483