KissMeData/066910/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192900	240540610	1917	1917	1917	1917	154
3	20231019	192800	240540610	1917	1917	1917	1917	0
4	20231019	192700	240540610	1917	1917	1917	1917	0
5	20231019	192600	240540610	1917	1917	1917	1917	0
6	20231019	192500	240540610	1917	1917	1917	1917	0
7	20231019	192400	240540610	1917	1917	1917	1917	0
8	20231019	192300	240540610	1917	1917	1917	1917	0
9	20231019	192200	240540610	1917	1917	1917	1917	0
10	20231019	192100	240540610	1917	1917	1917	1917	0
11	20231019	192000	240540610	1917	1917	1917	1917	0
12	20231019	191900	240540610	1917	1917	1917	1917	0
13	20231019	191800	240540610	1917	1917	1917	1917	0
14	20231019	191700	240540610	1917	1917	1917	1917	0
15	20231019	191600	240540610	1917	1917	1917	1917	0
16	20231019	191500	240540610	1917	1917	1917	1917	0
17	20231019	191400	240540610	1917	1917	1917	1917	0
18	20231019	191300	240540610	1917	1917	1917	1917	0
19	20231019	191200	240540610	1917	1917	1917	1917	0
20	20231019	191100	240540610	1917	1917	1917	1917	0
21	20231019	191000	240540610	1917	1917	1917	1917	0
22	20231019	190900	240540610	1917	1917	1917	1917	0
23	20231019	190800	240540610	1917	1917	1917	1917	0
24	20231019	190700	240540610	1917	1917	1917	1917	0
25	20231019	190600	240540610	1917	1917	1917	1917	0
26	20231019	190500	240540610	1917	1917	1917	1917	0
27	20231019	190400	240540610	1917	1917	1917	1917	0
28	20231019	190300	240540610	1917	1917	1917	1917	0
29	20231019	190200	240540610	1917	1917	1917	1917	0
30	20231019	190100	240540610	1917	1917	1917	1917	0
31	20231019	190000	240540610	1917	1917	1917	1917	0
32	20231019	185900	240540610	1917	1917	1917	1917	154
33	20231019	185800	240540610	1917	1917	1917	1917	0
34	20231019	185700	240540610	1917	1917	1917	1917	0
35	20231019	185600	240540610	1917	1917	1917	1917	0
36	20231019	185500	240540610	1917	1917	1917	1917	0
37	20231019	185400	240540610	1917	1917	1917	1917	0
38	20231019	185300	240540610	1917	1917	1917	1917	0
39	20231019	185200	240540610	1917	1917	1917	1917	0
40	20231019	185100	240540610	1917	1917	1917	1917	0
41	20231019	185000	240540610	1917	1917	1917	1917	0
42	20231019	184900	240540610	1917	1917	1917	1917	0
43	20231019	184800	240540610	1917	1917	1917	1917	0
44	20231019	184700	240540610	1917	1917	1917	1917	0
45	20231019	184600	240540610	1917	1917	1917	1917	0
46	20231019	184500	240540610	1917	1917	1917	1917	0
47	20231019	184400	240540610	1917	1917	1917	1917	0
48	20231019	184300	240540610	1917	1917	1917	1917	0
49	20231019	184200	240540610	1917	1917	1917	1917	0
50	20231019	184100	240540610	1917	1917	1917	1917	0
51	20231019	184000	240540610	1917	1917	1917	1917	0
52	20231019	183900	240540610	1917	1917	1917	1917	0
53	20231019	183800	240540610	1917	1917	1917	1917	0
54	20231019	183700	240540610	1917	1917	1917	1917	0
55	20231019	183600	240540610	1917	1917	1917	1917	0
56	20231019	183500	240540610	1917	1917	1917	1917	0
57	20231019	183400	240540610	1917	1917	1917	1917	0
58	20231019	183300	240540610	1917	1917	1917	1917	0
59	20231019	183200	240540610	1917	1917	1917	1917	0
60	20231019	183100	240540610	1917	1917	1917	1917	0
61	20231019	183000	240540610	1917	1917	1917	1917	0
62	20231019	182900	240540610	1917	1917	1917	1917	154
63	20231019	182800	240540610	1917	1917	1917	1917	0
64	20231019	182700	240540610	1917	1917	1917	1917	0
65	20231019	182600	240540610	1917	1917	1917	1917	0
66	20231019	182500	240540610	1917	1917	1917	1917	0
67	20231019	182400	240540610	1917	1917	1917	1917	0
68	20231019	182300	240540610	1917	1917	1917	1917	0
69	20231019	182200	240540610	1917	1917	1917	1917	0
70	20231019	182100	240540610	1917	1917	1917	1917	0
71	20231019	182000	240540610	1917	1917	1917	1917	0
72	20231019	181900	240540610	1917	1917	1917	1917	0
73	20231019	181800	240540610	1917	1917	1917	1917	0
74	20231019	181700	240540610	1917	1917	1917	1917	0
75	20231019	181600	240540610	1917	1917	1917	1917	0
76	20231019	181500	240540610	1917	1917	1917	1917	0
77	20231019	181400	240540610	1917	1917	1917	1917	0
78	20231019	181300	240540610	1917	1917	1917	1917	0
79	20231019	181200	240540610	1917	1917	1917	1917	0
80	20231019	181100	240540610	1917	1917	1917	1917	0
81	20231019	181000	240540610	1917	1917	1917	1917	0
82	20231019	180900	240540610	1917	1917	1917	1917	0
83	20231019	180800	240540610	1917	1917	1917	1917	0
84	20231019	180700	240540610	1917	1917	1917	1917	0
85	20231019	180600	240540610	1917	1917	1917	1917	0
86	20231019	180500	240540610	1917	1917	1917	1917	0
87	20231019	180400	240540610	1917	1917	1917	1917	0
88	20231019	180300	240540610	1917	1917	1917	1917	0
89	20231019	180200	240540610	1917	1917	1917	1917	0
90	20231019	180100	240540610	1917	1917	1917	1917	0
91	20231019	180000	240540610	1917	1917	1917	1917	0
92	20231019	175900	240540610	1917	1917	1917	1917	154
93	20231019	175800	240540610	1917	1917	1917	1917	0
94	20231019	175700	240540610	1917	1917	1917	1917	0
95	20231019	175600	240540610	1917	1917	1917	1917	0
96	20231019	175500	240540610	1917	1917	1917	1917	0
97	20231019	175400	240540610	1917	1917	1917	1917	0
98	20231019	175300	240540610	1917	1917	1917	1917	0
99	20231019	175200	240540610	1917	1917	1917	1917	0
100	20231019	175100	240540610	1917	1917	1917	1917	0
101	20231019	175000	240540610	1917	1917	1917	1917	0
102	20231019	174900	240540610	1917	1917	1917	1917	0
103	20231019	174800	240540610	1917	1917	1917	1917	0
104	20231019	174700	240540610	1917	1917	1917	1917	0
105	20231019	174600	240540610	1917	1917	1917	1917	0
106	20231019	174500	240540610	1917	1917	1917	1917	0
107	20231019	174400	240540610	1917	1917	1917	1917	0
108	20231019	174300	240540610	1917	1917	1917	1917	0
109	20231019	174200	240540610	1917	1917	1917	1917	0
110	20231019	174100	240540610	1917	1917	1917	1917	0
111	20231019	174000	240540610	1917	1917	1917	1917	0
112	20231019	173900	240540610	1917	1917	1917	1917	0
113	20231019	173800	240540610	1917	1917	1917	1917	0
114	20231019	173700	240540610	1917	1917	1917	1917	0
115	20231019	173600	240540610	1917	1917	1917	1917	0
116	20231019	173500	240540610	1917	1917	1917	1917	0
117	20231019	173400	240540610	1917	1917	1917	1917	0
118	20231019	173300	240540610	1917	1917	1917	1917	0
119	20231019	173200	240540610	1917	1917	1917	1917	0
120	20231019	173100	240540610	1917	1917	1917	1917	0
121	20231019	173000	240540610	1917	1917	1917	1917	0
122	20231019	172900	240540610	1917	1917	1917	1917	154
123	20231019	172800	240540610	1917	1917	1917	1917	0
124	20231019	172700	240540610	1917	1917	1917	1917	0
125	20231019	172600	240540610	1917	1917	1917	1917	0
126	20231019	172500	240540610	1917	1917	1917	1917	0
127	20231019	172400	240540610	1917	1917	1917	1917	0
128	20231019	172300	240540610	1917	1917	1917	1917	0
129	20231019	172200	240540610	1917	1917	1917	1917	0
130	20231019	172100	240540610	1917	1917	1917	1917	0
131	20231019	172000	240540610	1917	1917	1917	1917	0
132	20231019	171900	240540610	1917	1917	1917	1917	0
133	20231019	171800	240540610	1917	1917	1917	1917	0
134	20231019	171700	240540610	1917	1917	1917	1917	0
135	20231019	171600	240540610	1917	1917	1917	1917	0
136	20231019	171500	240540610	1917	1917	1917	1917	0
137	20231019	171400	240540610	1917	1917	1917	1917	0
138	20231019	171300	240540610	1917	1917	1917	1917	0
139	20231019	171200	240540610	1917	1917	1917	1917	0
140	20231019	171100	240540610	1917	1917	1917	1917	0
141	20231019	171000	240540610	1917	1917	1917	1917	0
142	20231019	170900	240540610	1917	1917	1917	1917	0
143	20231019	170800	240540610	1917	1917	1917	1917	0
144	20231019	170700	240540610	1917	1917	1917	1917	0
145	20231019	170600	240540610	1917	1917	1917	1917	0
146	20231019	170500	240540610	1917	1917	1917	1917	0
147	20231019	170400	240540610	1917	1917	1917	1917	0
148	20231019	170300	240540610	1917	1917	1917	1917	0
149	20231019	170200	240540610	1917	1917	1917	1917	0
150	20231019	170100	240540610	1917	1917	1917	1917	0
151	20231019	170000	240540610	1917	1917	1917	1917	0
152	20231019	165900	240540610	1917	1917	1917	1917	154
153	20231019	165800	240540610	1917	1917	1917	1917	0
154	20231019	165700	240540610	1917	1917	1917	1917	0
155	20231019	165600	240540610	1917	1917	1917	1917	0
156	20231019	165500	240540610	1917	1917	1917	1917	0
157	20231019	165400	240540610	1917	1917	1917	1917	0
158	20231019	165300	240540610	1917	1917	1917	1917	0
159	20231019	165200	240540610	1917	1917	1917	1917	0
160	20231019	165100	240540610	1917	1917	1917	1917	0
161	20231019	165000	240540610	1917	1917	1917	1917	0
162	20231019	164900	240540610	1917	1917	1917	1917	0
163	20231019	164800	240540610	1917	1917	1917	1917	0
164	20231019	164700	240540610	1917	1917	1917	1917	0
165	20231019	164600	240540610	1917	1917	1917	1917	0
166	20231019	164500	240540610	1917	1917	1917	1917	0
167	20231019	164400	240540610	1917	1917	1917	1917	0
168	20231019	164300	240540610	1917	1917	1917	1917	0
169	20231019	164200	240540610	1917	1917	1917	1917	0
170	20231019	164100	240540610	1917	1917	1917	1917	0
171	20231019	164000	240540610	1917	1917	1917	1917	0
172	20231019	163900	240540610	1917	1917	1917	1917	0
173	20231019	163800	240540610	1917	1917	1917	1917	0
174	20231019	163700	240540610	1917	1917	1917	1917	0
175	20231019	163600	240540610	1917	1917	1917	1917	0
176	20231019	163500	240540610	1917	1917	1917	1917	0
177	20231019	163400	240540610	1917	1917	1917	1917	0
178	20231019	163300	240540610	1917	1917	1917	1917	0
179	20231019	163200	240540610	1917	1917	1917	1917	0
180	20231019	163100	240540610	1917	1917	1917	1917	0
181	20231019	163000	240540610	1917	1917	1917	1917	0
182	20231019	162900	240540610	1917	1917	1917	1917	154
183	20231019	162800	240540610	1917	1917	1917	1917	0
184	20231019	162700	240540610	1917	1917	1917	1917	0
185	20231019	162600	240540610	1917	1917	1917	1917	0
186	20231019	162500	240540610	1917	1917	1917	1917	0
187	20231019	162400	240540610	1917	1917	1917	1917	0
188	20231019	162300	240540610	1917	1917	1917	1917	0
189	20231019	162200	240540610	1917	1917	1917	1917	0
190	20231019	162100	240540610	1917	1917	1917	1917	0
191	20231019	162000	240540610	1917	1917	1917	1917	0
192	20231019	161900	240540610	1917	1917	1917	1917	0
193	20231019	161800	240540610	1917	1917	1917	1917	0
194	20231019	161700	240540610	1917	1917	1917	1917	0
195	20231019	161600	240540610	1917	1917	1917	1917	0
196	20231019	161500	240540610	1917	1917	1917	1917	0
197	20231019	161400	240540610	1917	1917	1917	1917	0
198	20231019	161300	240540610	1917	1917	1917	1917	0
199	20231019	161200	240540610	1917	1917	1917	1917	0
200	20231019	161100	240540610	1917	1917	1917	1917	0
201	20231019	161000	240540610	1917	1917	1917	1917	0
202	20231019	160900	240540610	1917	1917	1917	1917	0
203	20231019	160800	240540610	1917	1917	1917	1917	0
204	20231019	160700	240540610	1917	1917	1917	1917	0
205	20231019	160600	240540610	1917	1917	1917	1917	0
206	20231019	160500	240540610	1917	1917	1917	1917	0
207	20231019	160400	240540610	1917	1917	1917	1917	0
208	20231019	160300	240540610	1917	1917	1917	1917	0
209	20231019	160200	240540610	1917	1917	1917	1917	0
210	20231019	160100	240540610	1917	1917	1917	1917	0
211	20231019	160000	240540610	1917	1917	1917	1917	0
212	20231019	155900	240540610	1917	1917	1917	1917	154
213	20231019	155800	240540610	1917	1917	1917	1917	0
214	20231019	155700	240540610	1917	1917	1917	1917	0
215	20231019	155600	240540610	1917	1917	1917	1917	0
216	20231019	155500	240540610	1917	1917	1917	1917	0
217	20231019	155400	240540610	1917	1917	1917	1917	0
218	20231019	155300	240540610	1917	1917	1917	1917	0
219	20231019	155200	240540610	1917	1917	1917	1917	0
220	20231019	155100	240540610	1917	1917	1917	1917	0
221	20231019	155000	240540610	1917	1917	1917	1917	0
222	20231019	154900	240540610	1917	1917	1917	1917	0
223	20231019	154800	240540610	1917	1917	1917	1917	0
224	20231019	154700	240540610	1917	1917	1917	1917	0
225	20231019	154600	240540610	1917	1917	1917	1917	0
226	20231019	154500	240540610	1917	1917	1917	1917	0
227	20231019	154400	240540610	1917	1917	1917	1917	0
228	20231019	154300	240540610	1917	1917	1917	1917	0
229	20231019	154200	240540610	1917	1917	1917	1917	0
230	20231019	154100	240540610	1917	1917	1917	1917	0
231	20231019	154000	240540610	1917	1917	1917	1917	0
232	20231019	153900	240540610	1917	1917	1917	1917	0
233	20231019	153800	240540610	1917	1917	1917	1917	0
234	20231019	153700	240540610	1917	1917	1917	1917	0
235	20231019	153600	240540610	1917	1917	1917	1917	0
236	20231019	153500	240540610	1917	1917	1917	1917	0
237	20231019	153400	240540610	1917	1917	1917	1917	0
238	20231019	153300	240540610	1917	1917	1917	1917	0
239	20231019	153200	240540610	1917	1917	1917	1917	0
240	20231019	153100	240540610	1917	1917	1917	1917	0
241	20231019	153000	240540610	1917	1917	1917	1917	154
242	20231019	152900	240245392	1917	1917	1917	1917	0
243	20231019	152800	240245392	1917	1917	1917	1917	0
244	20231019	152700	240245392	1917	1917	1917	1917	0
245	20231019	152600	240245392	1917	1917	1917	1917	0
246	20231019	152500	240245392	1917	1917	1917	1917	0
247	20231019	152400	240245392	1917	1917	1917	1917	0
248	20231019	152300	240245392	1917	1917	1917	1917	0
249	20231019	152200	240245392	1917	1917	1917	1917	0
250	20231019	152100	240245392	1917	1917	1917	1917	0
251	20231019	152000	240245392	1917	1917	1917	1917	0
252	20231019	151900	240245392	1917	1917	1917	1917	30
253	20231019	151800	240187882	1917	1917	1917	1917	1
254	20231019	151700	240185965	1902	1902	1902	1902	1989
255	20231019	151600	236402887	1914	1916	1916	1914	325
256	20231019	151500	235780207	1918	1918	1918	1918	501
257	20231019	151400	234819289	1918	1936	1936	1918	17
258	20231019	151300	234786557	1936	1920	1936	1916	319
259	20231019	151200	234174782	1920	1921	1921	1920	4000
260	20231019	151100	226494682	1920	1934	1940	1920	4144
261	20231019	151000	218480081	1934	1921	1934	1921	478
262	20231019	150900	217558519	1917	1925	1925	1917	427
263	20231019	150800	216737560	1934	1934	1934	1934	0
264	20231019	150700	216737560	1934	1934	1934	1932	1176
265	20231019	150600	214463828	1934	1937	1937	1934	796
266	20231019	150500	212922973	1937	1932	1940	1932	977
267	20231019	150400	211028836	1925	1916	1930	1916	6522
268	20231019	150300	198482489	1916	1920	1922	1916	1769
269	20231019	150200	195087813	1920	1920	1920	1920	1858
270	20231019	150100	191520453	1920	1920	1920	1920	38
271	20231019	150000	191447493	1922	1920	1922	1920	311
272	20231019	145900	190850371	1915	1920	1920	1915	1536
273	20231019	145800	187901516	1920	1919	1920	1919	493
274	20231019	145700	186955306	1919	1915	1919	1915	159
275	20231019	145600	186650581	1915	1911	1915	1911	101
276	20231019	145500	186457566	1910	1908	1910	1908	1357
277	20231019	145400	183866803	1909	1903	1910	1903	5428
278	20231019	145300	173504953	1902	1897	1902	1897	4754
279	20231019	145200	164472397	1897	1892	1897	1892	672
280	20231019	145100	163199218	1892	1879	1892	1879	7671
281	20231019	145000	148733272	1877	1877	1877	1877	12
282	20231019	144900	148710748	1878	1878	1878	1878	0
283	20231019	144800	148710748	1878	1878	1878	1878	0
284	20231019	144700	148710748	1878	1878	1878	1878	181
285	20231019	144600	148370830	1876	1874	1876	1874	1129
286	20231019	144500	146253444	1873	1873	1873	1873	0
287	20231019	144400	146253444	1873	1873	1873	1873	258
288	20231019	144300	145770210	1873	1873	1873	1873	0
289	20231019	144200	145770210	1873	1873	1873	1873	0
290	20231019	144100	145770210	1873	1870	1873	1870	1994
291	20231019	144000	142039348	1869	1869	1869	1869	190
292	20231019	143900	141684238	1869	1869	1869	1869	0
293	20231019	143800	141684238	1869	1869	1869	1869	371
294	20231019	143700	140990839	1870	1870	1870	1870	0
295	20231019	143600	140990839	1870	1870	1870	1870	0
296	20231019	143500	140990839	1870	1870	1870	1870	17
297	20231019	143400	140959049	1863	1863	1863	1863	0
298	20231019	143300	140959049	1863	1863	1863	1863	0
299	20231019	143200	140959049	1863	1863	1863	1863	0
300	20231019	143100	140959049	1863	1863	1863	1863	0
301	20231019	143000	140959049	1863	1863	1863	1863	0
302	20231019	142900	140959049	1863	1863	1863	1863	0
303	20231019	142800	140959049	1863	1863	1863	1863	0
304	20231019	142700	140959049	1863	1864	1864	1863	735
305	20231019	142600	139589597	1869	1869	1869	1869	1265
306	20231019	142500	137225312	1870	1870	1870	1870	0
307	20231019	142400	137225312	1870	1870	1870	1870	0
308	20231019	142300	137225312	1870	1870	1870	1870	0
309	20231019	142200	137225312	1870	1870	1870	1870	6
310	20231019	142100	137214092	1870	1870	1870	1870	0
311	20231019	142000	137214092	1870	1870	1870	1870	11
312	20231019	141900	137193522	1870	1870	1870	1870	0
313	20231019	141800	137193522	1870	1870	1870	1870	0
314	20231019	141700	137193522	1870	1870	1870	1870	0
315	20231019	141600	137193522	1870	1870	1870	1870	0
316	20231019	141500	137193522	1870	1870	1870	1870	0
317	20231019	141400	137193522	1870	1869	1870	1869	55
318	20231019	141300	137090722	1869	1863	1869	1863	189
319	20231019	141200	136737487	1869	1869	1869	1869	0
320	20231019	141100	136737487	1869	1869	1869	1869	5
321	20231019	141000	136728142	1863	1863	1863	1863	0
322	20231019	140900	136728142	1863	1868	1868	1863	143
323	20231019	140800	136461709	1868	1868	1868	1868	2
324	20231019	140700	136457973	1869	1869	1869	1869	0
325	20231019	140600	136457973	1869	1869	1869	1869	0
326	20231019	140500	136457973	1869	1869	1869	1869	0
327	20231019	140400	136457973	1869	1869	1869	1869	1
328	20231019	140300	136456104	1869	1869	1869	1869	0
329	20231019	140200	136456104	1869	1869	1869	1869	5
330	20231019	140100	136446759	1869	1869	1869	1869	0
331	20231019	140000	136446759	1869	1869	1869	1869	0
332	20231019	135900	136446759	1869	1869	1869	1869	0
333	20231019	135800	136446759	1869	1869	1869	1869	0
334	20231019	135700	136446759	1869	1869	1869	1869	0
335	20231019	135600	136446759	1869	1869	1869	1869	5
336	20231019	135500	136437414	1869	1869	1869	1869	0
337	20231019	135400	136437414	1869	1869	1869	1869	0
338	20231019	135300	136437414	1869	1869	1869	1869	0
339	20231019	135200	136437414	1869	1869	1869	1869	14
340	20231019	135100	136411248	1869	1869	1869	1869	4
341	20231019	135000	136403772	1860	1860	1860	1860	0
342	20231019	134900	136403772	1860	1860	1860	1860	2
343	20231019	134800	136400052	1860	1860	1860	1860	173
344	20231019	134700	136078272	1860	1860	1860	1860	0
345	20231019	134600	136078272	1860	1860	1860	1860	0
346	20231019	134500	136078272	1860	1862	1862	1860	1579
347	20231019	134400	133138536	1862	1862	1862	1862	0
348	20231019	134300	133138536	1862	1862	1862	1862	0
349	20231019	134200	133138536	1862	1862	1862	1862	0
350	20231019	134100	133138536	1862	1863	1870	1862	76
351	20231019	134000	132996481	1870	1870	1870	1870	0
352	20231019	133900	132996481	1870	1870	1870	1870	0
353	20231019	133800	132996481	1870	1870	1870	1870	0
354	20231019	133700	132996481	1870	1870	1870	1870	0
355	20231019	133600	132996481	1870	1870	1870	1870	5
356	20231019	133500	132987131	1870	1870	1870	1870	3
357	20231019	133400	132981521	1870	1870	1870	1870	10
358	20231019	133300	132962821	1870	1870	1870	1870	10
359	20231019	133200	132944121	1870	1870	1870	1870	0
360	20231019	133100	132944121	1870	1870	1870	1870	1
361	20231019	133000	132942251	1870	1870	1870	1870	10
362	20231019	132900	132923551	1870	1870	1870	1870	0
363	20231019	132800	132923551	1870	1870	1870	1870	0
364	20231019	132700	132923551	1870	1870	1870	1870	0
365	20231019	132600	132923551	1870	1870	1870	1870	0
366	20231019	132500	132923551	1870	1870	1870	1870	0
367	20231019	132400	132923551	1870	1869	1870	1869	1000
368	20231019	132300	131053555	1870	1870	1870	1870	0
369	20231019	132200	131053555	1870	1870	1870	1870	0
370	20231019	132100	131053555	1870	1862	1870	1862	112
371	20231019	132000	130844130	1870	1870	1870	1870	0
372	20231019	131900	130844130	1870	1867	1870	1867	100
373	20231019	131800	130657211	1863	1863	1863	1863	0
374	20231019	131700	130657211	1863	1865	1865	1863	685
375	20231019	131600	129380471	1865	1865	1865	1865	10
376	20231019	131500	129361821	1865	1865	1865	1865	0
377	20231019	131400	129361821	1865	1865	1865	1865	0
378	20231019	131300	129361821	1865	1865	1865	1865	30
379	20231019	131200	129305871	1870	1869	1871	1869	101
380	20231019	131100	129116985	1870	1870	1870	1870	10
381	20231019	131000	129098285	1870	1870	1870	1870	10
382	20231019	130900	129079585	1871	1871	1871	1871	16
383	20231019	130800	129049649	1872	1872	1872	1872	0
384	20231019	130700	129049649	1872	1872	1872	1872	0
385	20231019	130600	129049649	1872	1872	1872	1872	0
386	20231019	130500	129049649	1872	1872	1872	1872	0
387	20231019	130400	129049649	1872	1872	1872	1872	0
388	20231019	130300	129049649	1872	1872	1872	1872	0
389	20231019	130200	129049649	1872	1872	1872	1872	0
390	20231019	130100	129049649	1872	1872	1872	1872	0
391	20231019	130000	129049649	1872	1872	1872	1872	0
392	20231019	125900	129049649	1872	1872	1872	1872	0
393	20231019	125800	129049649	1872	1872	1872	1872	9
394	20231019	125700	129032801	1872	1872	1872	1872	0
395	20231019	125600	129032801	1872	1872	1872	1872	0
396	20231019	125500	129032801	1872	1872	1872	1872	3
397	20231019	125400	129027185	1872	1872	1872	1872	0
398	20231019	125300	129027185	1872	1872	1872	1872	16
399	20231019	125200	128997233	1873	1873	1873	1873	0
400	20231019	125100	128997233	1873	1873	1873	1873	0
401	20231019	125000	128997233	1873	1873	1873	1873	0
402	20231019	124900	128997233	1873	1870	1873	1870	80
403	20231019	124800	128847492	1863	1863	1863	1863	0
404	20231019	124700	128847492	1863	1863	1863	1863	0
405	20231019	124600	128847492	1863	1863	1863	1863	500
406	20231019	124500	127915992	1863	1863	1863	1863	499
407	20231019	124400	126986355	1863	1864	1864	1863	113
408	20231019	124300	126775829	1880	1880	1880	1880	2
409	20231019	124200	126772069	1887	1887	1887	1887	0
410	20231019	124100	126772069	1887	1887	1887	1887	0
411	20231019	124000	126772069	1887	1887	1888	1887	293
412	20231019	123900	126219170	1887	1887	1887	1887	0
413	20231019	123800	126219170	1887	1887	1887	1887	65
414	20231019	123700	126096515	1887	1887	1887	1887	0
415	20231019	123600	126096515	1887	1887	1887	1887	0
416	20231019	123500	126096515	1887	1886	1887	1886	2
417	20231019	123400	126092742	1861	1884	1888	1861	21
418	20231019	123300	126053515	1885	1885	1885	1885	11
419	20231019	123200	126032780	1888	1888	1888	1888	0
420	20231019	123100	126032780	1888	1888	1888	1888	77
421	20231019	123000	125887404	1889	1889	1889	1889	0
422	20231019	122900	125887404	1889	1889	1889	1889	1398
423	20231019	122800	123246582	1889	1889	1889	1889	0
424	20231019	122700	123246582	1889	1889	1889	1889	55
425	20231019	122600	123142687	1890	1890	1890	1890	0
426	20231019	122500	123142687	1890	1890	1890	1890	0
427	20231019	122400	123142687	1890	1890	1890	1890	0
428	20231019	122300	123142687	1890	1890	1890	1890	1
429	20231019	122200	123140797	1889	1888	1889	1888	5694
430	20231019	122100	112384867	1889	1886	1889	1886	30
431	20231019	122000	112328271	1868	1868	1868	1868	658
432	20231019	121900	111099127	1869	1868	1869	1868	1475
433	20231019	121800	108342813	1868	1868	1868	1868	5
434	20231019	121700	108333473	1868	1868	1868	1868	0
435	20231019	121600	108333473	1868	1868	1868	1868	7
436	20231019	121500	108320397	1868	1855	1868	1855	59
437	20231019	121400	108210630	1860	1860	1860	1860	459
438	20231019	121300	107356890	1868	1868	1868	1868	78
439	20231019	121200	107211186	1868	1869	1869	1868	321
440	20231019	121100	106611553	1869	1869	1869	1869	0
441	20231019	121000	106611553	1869	1860	1869	1860	12
442	20231019	120900	106589134	1859	1859	1859	1859	0
443	20231019	120800	106589134	1859	1852	1859	1852	2261
444	20231019	120700	102390498	1851	1851	1851	1851	176
445	20231019	120600	102064722	1851	1850	1851	1850	364
446	20231019	120500	101390996	1847	1847	1847	1847	0
447	20231019	120400	101390996	1847	1847	1847	1847	30
448	20231019	120300	101335586	1847	1847	1847	1847	0
449	20231019	120200	101335586	1847	1847	1847	1847	20
450	20231019	120100	101298646	1847	1847	1847	1847	1
451	20231019	120000	101296799	1850	1850	1850	1850	1
452	20231019	115900	101294949	1850	1850	1850	1850	30
453	20231019	115800	101239449	1850	1850	1850	1850	0
454	20231019	115700	101239449	1850	1850	1850	1850	0
455	20231019	115600	101239449	1850	1850	1850	1850	0
456	20231019	115500	101239449	1850	1850	1850	1850	100
457	20231019	115400	101054449	1851	1851	1851	1851	1
458	20231019	115300	101052598	1844	1844	1844	1844	0
459	20231019	115200	101052598	1844	1844	1844	1844	235
460	20231019	115100	100619258	1850	1850	1850	1850	0
461	20231019	115000	100619258	1850	1850	1850	1850	0
462	20231019	114900	100619258	1850	1850	1850	1850	0
463	20231019	114800	100619258	1850	1850	1850	1850	0
464	20231019	114700	100619258	1850	1850	1850	1850	5
465	20231019	114600	100610008	1850	1850	1850	1850	0
466	20231019	114500	100610008	1850	1850	1850	1850	0
467	20231019	114400	100610008	1850	1850	1850	1850	0
468	20231019	114300	100610008	1850	1850	1850	1850	0
469	20231019	114200	100610008	1850	1850	1850	1850	0
470	20231019	114100	100610008	1850	1850	1850	1850	1013
471	20231019	114000	98735958	1850	1850	1850	1850	0
472	20231019	113900	98735958	1850	1850	1850	1850	16
473	20231019	113800	98706358	1850	1850	1850	1850	0
474	20231019	113700	98706358	1850	1850	1850	1850	1382
475	20231019	113600	96149658	1850	1850	1850	1850	0
476	20231019	113500	96149658	1850	1850	1850	1850	11
477	20231019	113400	96129308	1851	1851	1851	1851	0
478	20231019	113300	96129308	1851	1851	1851	1851	0
479	20231019	113200	96129308	1851	1851	1851	1851	0
480	20231019	113100	96129308	1851	1851	1851	1851	0
481	20231019	113000	96129308	1851	1851	1851	1851	0
482	20231019	112900	96129308	1851	1851	1851	1851	300
483	20231019	112800	95574008	1851	1851	1851	1851	1
484	20231019	112700	95572157	1850	1850	1850	1850	0
485	20231019	112600	95572157	1850	1850	1850	1850	0
486	20231019	112500	95572157	1850	1850	1850	1850	0
487	20231019	112400	95572157	1850	1850	1850	1850	0
488	20231019	112300	95572157	1850	1849	1850	1849	20
489	20231019	112200	95535160	1849	1849	1849	1849	1
490	20231019	112100	95533311	1842	1847	1847	1842	22
491	20231019	112000	95492772	1848	1849	1849	1848	2
492	20231019	111900	95489075	1850	1850	1850	1850	100
493	20231019	111800	95304075	1850	1850	1850	1850	0
494	20231019	111700	95304075	1850	1850	1850	1850	0
495	20231019	111600	95304075	1850	1850	1850	1850	0
496	20231019	111500	95304075	1850	1850	1850	1850	0
497	20231019	111400	95304075	1850	1850	1850	1850	1
498	20231019	111300	95302225	1847	1847	1847	1847	158
499	20231019	111200	95010399	1850	1850	1850	1850	100
500	20231019	111100	94825399	1850	1850	1850	1850	2
501	20231019	111000	94821699	1850	1850	1850	1850	5
502	20231019	110900	94812449	1850	1850	1850	1850	0
503	20231019	110800	94812449	1850	1850	1850	1850	0
504	20231019	110700	94812449	1850	1850	1850	1850	0
505	20231019	110600	94812449	1850	1850	1850	1850	2
506	20231019	110500	94808749	1851	1851	1851	1851	0
507	20231019	110400	94808749	1851	1851	1851	1851	0
508	20231019	110300	94808749	1851	1851	1851	1851	3200
509	20231019	110200	88885549	1851	1851	1851	1851	0
510	20231019	110100	88885549	1851	1851	1851	1851	0
511	20231019	110000	88885549	1851	1851	1851	1851	0
512	20231019	105900	88885549	1851	1842	1851	1842	57
513	20231019	105800	88780351	1842	1847	1847	1842	208
514	20231019	105700	88396648	1848	1848	1848	1848	0
515	20231019	105600	88396648	1848	1848	1848	1848	0
516	20231019	105500	88396648	1848	1848	1848	1848	0
517	20231019	105400	88396648	1848	1848	1848	1848	0
518	20231019	105300	88396648	1848	1848	1848	1848	0
519	20231019	105200	88396648	1848	1848	1848	1848	0
520	20231019	105100	88396648	1848	1850	1850	1848	3
521	20231019	105000	88391101	1850	1851	1851	1850	3
522	20231019	104900	88385550	1852	1852	1852	1852	269
523	20231019	104800	87887362	1852	1852	1852	1852	0
524	20231019	104700	87887362	1852	1852	1852	1852	10
525	20231019	104600	87868842	1858	1858	1858	1858	0
526	20231019	104500	87868842	1858	1858	1858	1858	0
527	20231019	104400	87868842	1858	1858	1858	1858	0
528	20231019	104300	87868842	1858	1858	1858	1858	0
529	20231019	104200	87868842	1858	1851	1858	1851	101
530	20231019	104100	87681201	1857	1857	1857	1857	0
531	20231019	104000	87681201	1857	1857	1857	1857	0
532	20231019	103900	87681201	1857	1857	1857	1857	0
533	20231019	103800	87681201	1857	1857	1857	1857	0
534	20231019	103700	87681201	1857	1857	1857	1857	0
535	20231019	103600	87681201	1857	1857	1857	1857	0
536	20231019	103500	87681201	1857	1858	1858	1857	14
537	20231019	103400	87655190	1858	1858	1858	1858	8
538	20231019	103300	87640326	1859	1859	1859	1859	3
539	20231019	103200	87634749	1858	1845	1858	1845	1758
540	20231019	103100	84386254	1840	1843	1845	1840	103
541	20231019	103000	84196289	1845	1845	1845	1845	0
542	20231019	102900	84196289	1845	1840	1845	1835	5294
543	20231019	102800	74463980	1841	1841	1841	1841	1952
544	20231019	102700	70870348	1845	1845	1845	1845	0
545	20231019	102600	70870348	1845	1845	1845	1845	0
546	20231019	102500	70870348	1845	1845	1845	1845	2
547	20231019	102400	70866658	1845	1845	1845	1845	0
548	20231019	102300	70866658	1845	1845	1845	1845	56
549	20231019	102200	70763338	1845	1845	1845	1845	0
550	20231019	102100	70763338	1845	1845	1845	1845	1
551	20231019	102000	70761493	1845	1845	1845	1845	0
552	20231019	101900	70761493	1845	1845	1845	1845	0
553	20231019	101800	70761493	1845	1845	1845	1845	0
554	20231019	101700	70761493	1845	1845	1845	1845	0
555	20231019	101600	70761493	1845	1845	1845	1845	0
556	20231019	101500	70761493	1845	1845	1845	1845	0
557	20231019	101400	70761493	1845	1845	1845	1845	0
558	20231019	101300	70761493	1845	1847	1847	1845	4
559	20231019	101200	70754107	1847	1847	1847	1847	0
560	20231019	101100	70754107	1847	1847	1847	1847	0
561	20231019	101000	70754107	1847	1847	1847	1847	0
562	20231019	100900	70754107	1847	1847	1847	1847	0
563	20231019	100800	70754107	1847	1837	1847	1837	11
564	20231019	100700	70733890	1837	1837	1837	1837	0
565	20231019	100600	70733890	1837	1849	1849	1837	1228
566	20231019	100500	68477643	1845	1845	1845	1845	300
567	20231019	100400	67924143	1850	1850	1850	1850	0
568	20231019	100300	67924143	1850	1849	1850	1849	56
569	20231019	100200	67820575	1850	1850	1850	1850	0
570	20231019	100100	67820575	1850	1850	1850	1850	0
571	20231019	100000	67820575	1850	1838	1850	1838	899
572	20231019	095900	66168201	1850	1840	1850	1840	2321
573	20231019	095800	61897551	1840	1840	1840	1840	0
574	20231019	095700	61897551	1840	1840	1840	1840	0
575	20231019	095600	61897551	1840	1840	1840	1840	50
576	20231019	095500	61805551	1849	1850	1850	1841	6585
577	20231019	095400	49643833	1850	1850	1850	1850	1003
578	20231019	095300	47788283	1851	1851	1851	1851	0
579	20231019	095200	47788283	1851	1851	1851	1851	0
580	20231019	095100	47788283	1851	1851	1851	1851	0
581	20231019	095000	47788283	1851	1851	1851	1850	24
582	20231019	094900	47743862	1851	1850	1851	1850	99
583	20231019	094800	47560663	1851	1851	1851	1851	0
584	20231019	094700	47560663	1851	1851	1851	1851	5
585	20231019	094600	47551408	1852	1852	1852	1852	0
586	20231019	094500	47551408	1852	1852	1852	1852	0
587	20231019	094400	47551408	1852	1852	1852	1852	1575
588	20231019	094300	44634508	1841	1841	1841	1841	1000
589	20231019	094200	42793508	1841	1841	1841	1841	0
590	20231019	094100	42793508	1841	1841	1841	1841	2
591	20231019	094000	42789826	1857	1857	1857	1857	0
592	20231019	093900	42789826	1857	1857	1857	1857	0
593	20231019	093800	42789826	1857	1857	1857	1857	0
594	20231019	093700	42789826	1857	1857	1857	1857	10
595	20231019	093600	42771256	1859	1859	1859	1855	250
596	20231019	093500	42306606	1855	1858	1859	1855	91
597	20231019	093400	42137542	1834	1840	1859	1834	2083
598	20231019	093300	38302396	1841	1840	1841	1840	3
599	20231019	093200	38296875	1841	1833	1841	1833	72
600	20231019	093100	38164791	1833	1833	1833	1833	4
601	20231019	093000	38157459	1834	1813	1834	1813	5192
602	20231019	092900	28727813	1809	1809	1809	1809	0
603	20231019	092800	28727813	1809	1809	1809	1809	0
604	20231019	092700	28727813	1809	1809	1809	1809	142
605	20231019	092600	28470935	1809	1809	1809	1809	0
606	20231019	092500	28470935	1809	1810	1810	1809	1584
607	20231019	092400	25604440	1811	1816	1816	1811	561
608	20231019	092300	24585904	1810	1817	1817	1810	2002
609	20231019	092200	20961955	1817	1817	1817	1817	5
610	20231019	092100	20952870	1818	1818	1818	1818	0
611	20231019	092000	20952870	1818	1818	1818	1818	300
612	20231019	091900	20407470	1818	1818	1818	1818	7
613	20231019	091800	20394744	1819	1819	1819	1819	0
614	20231019	091700	20394744	1819	1817	1819	1817	10
615	20231019	091600	20376566	1817	1818	1819	1817	9
616	20231019	091500	20360200	1819	1811	1820	1811	149
617	20231019	091400	20089204	1810	1821	1821	1810	92
618	20231019	091300	19922642	1821	1821	1821	1821	1
619	20231019	091200	19920821	1821	1821	1822	1821	303
620	20231019	091100	19369057	1819	1822	1822	1819	161
621	20231019	091000	19075871	1805	1813	1813	1805	609
622	20231019	090900	17975225	1812	1811	1812	1811	379
623	20231019	090800	17288532	1813	1813	1813	1813	49
624	20231019	090700	17199695	1813	1805	1813	1804	684
625	20231019	090600	15963315	1805	1816	1816	1805	5264
626	20231019	090500	6433953	1812	1817	1817	1812	1455
627	20231019	090400	3794547	1818	1833	1833	1818	366
628	20231019	090300	3128449	1835	1835	1835	1835	100
629	20231019	090200	2944949	1839	1819	1839	1819	11
630	20231019	090100	2924740	1820	1820	1820	1820	211
631	20231019	090000	2540720	1820	1820	1820	1820	1396