KissMeData/067390/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193000	350593314	1819	1819	1819	1819	196
3	20231019	192900	350593314	1819	1819	1819	1819	0
4	20231019	192800	350593314	1819	1819	1819	1819	0
5	20231019	192700	350593314	1819	1819	1819	1819	0
6	20231019	192600	350593314	1819	1819	1819	1819	0
7	20231019	192500	350593314	1819	1819	1819	1819	0
8	20231019	192400	350593314	1819	1819	1819	1819	0
9	20231019	192300	350593314	1819	1819	1819	1819	0
10	20231019	192200	350593314	1819	1819	1819	1819	0
11	20231019	192100	350593314	1819	1819	1819	1819	0
12	20231019	192000	350593314	1819	1819	1819	1819	0
13	20231019	191900	350593314	1819	1819	1819	1819	0
14	20231019	191800	350593314	1819	1819	1819	1819	0
15	20231019	191700	350593314	1819	1819	1819	1819	0
16	20231019	191600	350593314	1819	1819	1819	1819	0
17	20231019	191500	350593314	1819	1819	1819	1819	0
18	20231019	191400	350593314	1819	1819	1819	1819	0
19	20231019	191300	350593314	1819	1819	1819	1819	0
20	20231019	191200	350593314	1819	1819	1819	1819	0
21	20231019	191100	350593314	1819	1819	1819	1819	0
22	20231019	191000	350593314	1819	1819	1819	1819	0
23	20231019	190900	350593314	1819	1819	1819	1819	0
24	20231019	190800	350593314	1819	1819	1819	1819	0
25	20231019	190700	350593314	1819	1819	1819	1819	0
26	20231019	190600	350593314	1819	1819	1819	1819	0
27	20231019	190500	350593314	1819	1819	1819	1819	0
28	20231019	190400	350593314	1819	1819	1819	1819	0
29	20231019	190300	350593314	1819	1819	1819	1819	0
30	20231019	190200	350593314	1819	1819	1819	1819	0
31	20231019	190100	350593314	1819	1819	1819	1819	0
32	20231019	190000	350593314	1819	1819	1819	1819	196
33	20231019	185900	350593314	1819	1819	1819	1819	0
34	20231019	185800	350593314	1819	1819	1819	1819	0
35	20231019	185700	350593314	1819	1819	1819	1819	0
36	20231019	185600	350593314	1819	1819	1819	1819	0
37	20231019	185500	350593314	1819	1819	1819	1819	0
38	20231019	185400	350593314	1819	1819	1819	1819	0
39	20231019	185300	350593314	1819	1819	1819	1819	0
40	20231019	185200	350593314	1819	1819	1819	1819	0
41	20231019	185100	350593314	1819	1819	1819	1819	0
42	20231019	185000	350593314	1819	1819	1819	1819	0
43	20231019	184900	350593314	1819	1819	1819	1819	0
44	20231019	184800	350593314	1819	1819	1819	1819	0
45	20231019	184700	350593314	1819	1819	1819	1819	0
46	20231019	184600	350593314	1819	1819	1819	1819	0
47	20231019	184500	350593314	1819	1819	1819	1819	0
48	20231019	184400	350593314	1819	1819	1819	1819	0
49	20231019	184300	350593314	1819	1819	1819	1819	0
50	20231019	184200	350593314	1819	1819	1819	1819	0
51	20231019	184100	350593314	1819	1819	1819	1819	0
52	20231019	184000	350593314	1819	1819	1819	1819	0
53	20231019	183900	350593314	1819	1819	1819	1819	0
54	20231019	183800	350593314	1819	1819	1819	1819	0
55	20231019	183700	350593314	1819	1819	1819	1819	0
56	20231019	183600	350593314	1819	1819	1819	1819	0
57	20231019	183500	350593314	1819	1819	1819	1819	0
58	20231019	183400	350593314	1819	1819	1819	1819	0
59	20231019	183300	350593314	1819	1819	1819	1819	0
60	20231019	183200	350593314	1819	1819	1819	1819	0
61	20231019	183100	350593314	1819	1819	1819	1819	0
62	20231019	183000	350593314	1819	1819	1819	1819	196
63	20231019	182900	350593314	1819	1819	1819	1819	0
64	20231019	182800	350593314	1819	1819	1819	1819	0
65	20231019	182700	350593314	1819	1819	1819	1819	0
66	20231019	182600	350593314	1819	1819	1819	1819	0
67	20231019	182500	350593314	1819	1819	1819	1819	0
68	20231019	182400	350593314	1819	1819	1819	1819	0
69	20231019	182300	350593314	1819	1819	1819	1819	0
70	20231019	182200	350593314	1819	1819	1819	1819	0
71	20231019	182100	350593314	1819	1819	1819	1819	0
72	20231019	182000	350593314	1819	1819	1819	1819	0
73	20231019	181900	350593314	1819	1819	1819	1819	0
74	20231019	181800	350593314	1819	1819	1819	1819	0
75	20231019	181700	350593314	1819	1819	1819	1819	0
76	20231019	181600	350593314	1819	1819	1819	1819	0
77	20231019	181500	350593314	1819	1819	1819	1819	0
78	20231019	181400	350593314	1819	1819	1819	1819	0
79	20231019	181300	350593314	1819	1819	1819	1819	0
80	20231019	181200	350593314	1819	1819	1819	1819	0
81	20231019	181100	350593314	1819	1819	1819	1819	0
82	20231019	181000	350593314	1819	1819	1819	1819	0
83	20231019	180900	350593314	1819	1819	1819	1819	0
84	20231019	180800	350593314	1819	1819	1819	1819	0
85	20231019	180700	350593314	1819	1819	1819	1819	0
86	20231019	180600	350593314	1819	1819	1819	1819	0
87	20231019	180500	350593314	1819	1819	1819	1819	0
88	20231019	180400	350593314	1819	1819	1819	1819	0
89	20231019	180300	350593314	1819	1819	1819	1819	0
90	20231019	180200	350593314	1819	1819	1819	1819	0
91	20231019	180100	350593314	1819	1819	1819	1819	0
92	20231019	180000	350593314	1819	1819	1819	1819	196
93	20231019	175900	350593314	1819	1819	1819	1819	0
94	20231019	175800	350593314	1819	1819	1819	1819	0
95	20231019	175700	350593314	1819	1819	1819	1819	0
96	20231019	175600	350593314	1819	1819	1819	1819	0
97	20231019	175500	350593314	1819	1819	1819	1819	0
98	20231019	175400	350593314	1819	1819	1819	1819	0
99	20231019	175300	350593314	1819	1819	1819	1819	0
100	20231019	175200	350593314	1819	1819	1819	1819	0
101	20231019	175100	350593314	1819	1819	1819	1819	0
102	20231019	175000	350593314	1819	1819	1819	1819	0
103	20231019	174900	350593314	1819	1819	1819	1819	0
104	20231019	174800	350593314	1819	1819	1819	1819	0
105	20231019	174700	350593314	1819	1819	1819	1819	0
106	20231019	174600	350593314	1819	1819	1819	1819	0
107	20231019	174500	350593314	1819	1819	1819	1819	0
108	20231019	174400	350593314	1819	1819	1819	1819	0
109	20231019	174300	350593314	1819	1819	1819	1819	0
110	20231019	174200	350593314	1819	1819	1819	1819	0
111	20231019	174100	350593314	1819	1819	1819	1819	0
112	20231019	174000	350593314	1819	1819	1819	1819	0
113	20231019	173900	350593314	1819	1819	1819	1819	0
114	20231019	173800	350593314	1819	1819	1819	1819	0
115	20231019	173700	350593314	1819	1819	1819	1819	0
116	20231019	173600	350593314	1819	1819	1819	1819	0
117	20231019	173500	350593314	1819	1819	1819	1819	0
118	20231019	173400	350593314	1819	1819	1819	1819	0
119	20231019	173300	350593314	1819	1819	1819	1819	0
120	20231019	173200	350593314	1819	1819	1819	1819	0
121	20231019	173100	350593314	1819	1819	1819	1819	0
122	20231019	173000	350593314	1819	1819	1819	1819	196
123	20231019	172900	350593314	1819	1819	1819	1819	0
124	20231019	172800	350593314	1819	1819	1819	1819	0
125	20231019	172700	350593314	1819	1819	1819	1819	0
126	20231019	172600	350593314	1819	1819	1819	1819	0
127	20231019	172500	350593314	1819	1819	1819	1819	0
128	20231019	172400	350593314	1819	1819	1819	1819	0
129	20231019	172300	350593314	1819	1819	1819	1819	0
130	20231019	172200	350593314	1819	1819	1819	1819	0
131	20231019	172100	350593314	1819	1819	1819	1819	0
132	20231019	172000	350593314	1819	1819	1819	1819	0
133	20231019	171900	350593314	1819	1819	1819	1819	0
134	20231019	171800	350593314	1819	1819	1819	1819	0
135	20231019	171700	350593314	1819	1819	1819	1819	0
136	20231019	171600	350593314	1819	1819	1819	1819	0
137	20231019	171500	350593314	1819	1819	1819	1819	0
138	20231019	171400	350593314	1819	1819	1819	1819	0
139	20231019	171300	350593314	1819	1819	1819	1819	0
140	20231019	171200	350593314	1819	1819	1819	1819	0
141	20231019	171100	350593314	1819	1819	1819	1819	0
142	20231019	171000	350593314	1819	1819	1819	1819	0
143	20231019	170900	350593314	1819	1819	1819	1819	0
144	20231019	170800	350593314	1819	1819	1819	1819	0
145	20231019	170700	350593314	1819	1819	1819	1819	0
146	20231019	170600	350593314	1819	1819	1819	1819	0
147	20231019	170500	350593314	1819	1819	1819	1819	0
148	20231019	170400	350593314	1819	1819	1819	1819	0
149	20231019	170300	350593314	1819	1819	1819	1819	0
150	20231019	170200	350593314	1819	1819	1819	1819	0
151	20231019	170100	350593314	1819	1819	1819	1819	0
152	20231019	170000	350593314	1819	1819	1819	1819	196
153	20231019	165900	350593314	1819	1819	1819	1819	0
154	20231019	165800	350593314	1819	1819	1819	1819	0
155	20231019	165700	350593314	1819	1819	1819	1819	0
156	20231019	165600	350593314	1819	1819	1819	1819	0
157	20231019	165500	350593314	1819	1819	1819	1819	0
158	20231019	165400	350593314	1819	1819	1819	1819	0
159	20231019	165300	350593314	1819	1819	1819	1819	0
160	20231019	165200	350593314	1819	1819	1819	1819	0
161	20231019	165100	350593314	1819	1819	1819	1819	0
162	20231019	165000	350593314	1819	1819	1819	1819	0
163	20231019	164900	350593314	1819	1819	1819	1819	0
164	20231019	164800	350593314	1819	1819	1819	1819	0
165	20231019	164700	350593314	1819	1819	1819	1819	0
166	20231019	164600	350593314	1819	1819	1819	1819	0
167	20231019	164500	350593314	1819	1819	1819	1819	0
168	20231019	164400	350593314	1819	1819	1819	1819	0
169	20231019	164300	350593314	1819	1819	1819	1819	0
170	20231019	164200	350593314	1819	1819	1819	1819	0
171	20231019	164100	350593314	1819	1819	1819	1819	0
172	20231019	164000	350593314	1819	1819	1819	1819	0
173	20231019	163900	350593314	1819	1819	1819	1819	0
174	20231019	163800	350593314	1819	1819	1819	1819	0
175	20231019	163700	350593314	1819	1819	1819	1819	0
176	20231019	163600	350593314	1819	1819	1819	1819	0
177	20231019	163500	350593314	1819	1819	1819	1819	0
178	20231019	163400	350593314	1819	1819	1819	1819	0
179	20231019	163300	350593314	1819	1819	1819	1819	0
180	20231019	163200	350593314	1819	1819	1819	1819	0
181	20231019	163100	350593314	1819	1819	1819	1819	0
182	20231019	163000	350593314	1819	1819	1819	1819	196
183	20231019	162900	350593314	1819	1819	1819	1819	0
184	20231019	162800	350593314	1819	1819	1819	1819	0
185	20231019	162700	350593314	1819	1819	1819	1819	0
186	20231019	162600	350593314	1819	1819	1819	1819	0
187	20231019	162500	350593314	1819	1819	1819	1819	0
188	20231019	162400	350593314	1819	1819	1819	1819	0
189	20231019	162300	350593314	1819	1819	1819	1819	0
190	20231019	162200	350593314	1819	1819	1819	1819	0
191	20231019	162100	350593314	1819	1819	1819	1819	0
192	20231019	162000	350593314	1819	1819	1819	1819	0
193	20231019	161900	350593314	1819	1819	1819	1819	0
194	20231019	161800	350593314	1819	1819	1819	1819	0
195	20231019	161700	350593314	1819	1819	1819	1819	0
196	20231019	161600	350593314	1819	1819	1819	1819	0
197	20231019	161500	350593314	1819	1819	1819	1819	0
198	20231019	161400	350593314	1819	1819	1819	1819	0
199	20231019	161300	350593314	1819	1819	1819	1819	0
200	20231019	161200	350593314	1819	1819	1819	1819	0
201	20231019	161100	350593314	1819	1819	1819	1819	0
202	20231019	161000	350593314	1819	1819	1819	1819	0
203	20231019	160900	350593314	1819	1819	1819	1819	0
204	20231019	160800	350593314	1819	1819	1819	1819	0
205	20231019	160700	350593314	1819	1819	1819	1819	0
206	20231019	160600	350593314	1819	1819	1819	1819	0
207	20231019	160500	350593314	1819	1819	1819	1819	0
208	20231019	160400	350593314	1819	1819	1819	1819	0
209	20231019	160300	350593314	1819	1819	1819	1819	0
210	20231019	160200	350593314	1819	1819	1819	1819	0
211	20231019	160100	350593314	1819	1819	1819	1819	0
212	20231019	160000	350593314	1819	1819	1819	1819	196
213	20231019	155900	350593314	1819	1819	1819	1819	0
214	20231019	155800	350593314	1819	1819	1819	1819	0
215	20231019	155700	350593314	1819	1819	1819	1819	0
216	20231019	155600	350593314	1819	1819	1819	1819	0
217	20231019	155500	350593314	1819	1819	1819	1819	0
218	20231019	155400	350593314	1819	1819	1819	1819	0
219	20231019	155300	350593314	1819	1819	1819	1819	0
220	20231019	155200	350593314	1819	1819	1819	1819	0
221	20231019	155100	350593314	1819	1819	1819	1819	0
222	20231019	155000	350593314	1819	1819	1819	1819	0
223	20231019	154900	350593314	1819	1819	1819	1819	0
224	20231019	154800	350593314	1819	1819	1819	1819	0
225	20231019	154700	350593314	1819	1819	1819	1819	0
226	20231019	154600	350593314	1819	1819	1819	1819	0
227	20231019	154500	350593314	1819	1819	1819	1819	0
228	20231019	154400	350593314	1819	1819	1819	1819	0
229	20231019	154300	350593314	1819	1819	1819	1819	0
230	20231019	154200	350593314	1819	1819	1819	1819	0
231	20231019	154100	350593314	1819	1819	1819	1819	0
232	20231019	154000	350593314	1819	1819	1819	1819	0
233	20231019	153900	350593314	1819	1819	1819	1819	0
234	20231019	153800	350593314	1819	1819	1819	1819	0
235	20231019	153700	350593314	1819	1819	1819	1819	0
236	20231019	153600	350593314	1819	1819	1819	1819	0
237	20231019	153500	350593314	1819	1819	1819	1819	0
238	20231019	153400	350593314	1819	1819	1819	1819	0
239	20231019	153300	350593314	1819	1819	1819	1819	0
240	20231019	153200	350593314	1819	1819	1819	1819	0
241	20231019	153100	350593314	1819	1819	1819	1819	0
242	20231019	153000	350593314	1819	1819	1819	1819	392
243	20231019	152900	350236790	1821	1821	1821	1821	0
244	20231019	152800	350236790	1821	1821	1821	1821	0
245	20231019	152700	350236790	1821	1821	1821	1821	0
246	20231019	152600	350236790	1821	1821	1821	1821	0
247	20231019	152500	350236790	1821	1821	1821	1821	0
248	20231019	152400	350236790	1821	1821	1821	1821	0
249	20231019	152300	350236790	1821	1821	1821	1821	0
250	20231019	152200	350236790	1821	1821	1821	1821	0
251	20231019	152100	350236790	1821	1821	1821	1821	0
252	20231019	152000	350236790	1821	1821	1821	1821	0
253	20231019	151900	350236790	1821	1821	1821	1821	0
254	20231019	151800	350236790	1821	1821	1821	1821	0
255	20231019	151700	350236790	1821	1821	1821	1821	54
256	20231019	151600	350138456	1822	1829	1829	1822	4582
257	20231019	151500	341783799	1828	1828	1828	1828	0
258	20231019	151400	341783799	1828	1828	1828	1828	0
259	20231019	151300	341783799	1828	1828	1828	1828	29
260	20231019	151200	341730787	1829	1835	1835	1829	59
261	20231019	151100	341622552	1835	1835	1835	1835	6
262	20231019	151000	341611542	1835	1836	1836	1835	249
263	20231019	150900	341154382	1837	1837	1837	1837	0
264	20231019	150800	341154382	1837	1837	1837	1836	1032
265	20231019	150700	339259563	1837	1837	1837	1837	194
266	20231019	150600	338903185	1837	1837	1837	1837	104
267	20231019	150500	338712137	1836	1836	1836	1836	0
268	20231019	150400	338712137	1836	1836	1836	1836	0
269	20231019	150300	338712137	1836	1836	1836	1836	0
270	20231019	150200	338712137	1836	1836	1836	1836	1106
271	20231019	150100	336681521	1845	1845	1845	1845	0
272	20231019	150000	336681521	1845	1845	1845	1845	37
273	20231019	145900	336613256	1845	1845	1845	1836	1789
274	20231019	145800	333326526	1845	1845	1845	1845	1
275	20231019	145700	333324681	1845	1845	1845	1845	1
276	20231019	145600	333322836	1846	1846	1846	1846	0
277	20231019	145500	333322836	1846	1846	1846	1846	0
278	20231019	145400	333322836	1846	1846	1846	1846	0
279	20231019	145300	333322836	1846	1846	1846	1846	0
280	20231019	145200	333322836	1846	1846	1846	1846	876
281	20231019	145100	331705740	1847	1847	1847	1847	10
282	20231019	145000	331687270	1847	1846	1847	1846	600
283	20231019	144900	330579638	1847	1847	1847	1847	6
284	20231019	144800	330568556	1847	1847	1847	1847	10
285	20231019	144700	330550086	1849	1849	1849	1849	0
286	20231019	144600	330550086	1849	1849	1849	1849	0
287	20231019	144500	330550086	1849	1849	1849	1849	1
288	20231019	144400	330548237	1838	1838	1838	1838	100
289	20231019	144300	330364437	1840	1840	1840	1840	0
290	20231019	144200	330364437	1840	1836	1840	1836	2363
291	20231019	144100	326017479	1836	1839	1839	1836	594
292	20231019	144000	324926865	1839	1836	1839	1836	3695
293	20231019	143900	318142833	1836	1836	1836	1836	5
294	20231019	143800	318133653	1836	1836	1836	1836	0
295	20231019	143700	318133653	1836	1836	1836	1836	0
296	20231019	143600	318133653	1836	1836	1836	1836	1
297	20231019	143500	318131817	1839	1839	1839	1839	0
298	20231019	143400	318131817	1839	1839	1839	1839	0
299	20231019	143300	318131817	1839	1839	1839	1839	0
300	20231019	143200	318131817	1839	1839	1839	1839	0
301	20231019	143100	318131817	1839	1839	1839	1839	0
302	20231019	143000	318131817	1839	1839	1839	1839	0
303	20231019	142900	318131817	1839	1839	1839	1839	1
304	20231019	142800	318129978	1828	1828	1828	1828	0
305	20231019	142700	318129978	1828	1828	1828	1828	0
306	20231019	142600	318129978	1828	1828	1828	1828	0
307	20231019	142500	318129978	1828	1828	1828	1828	1
308	20231019	142400	318128150	1828	1828	1828	1828	0
309	20231019	142300	318128150	1828	1828	1828	1828	13
310	20231019	142200	318104386	1839	1839	1839	1839	1
311	20231019	142100	318102547	1840	1823	1840	1823	3225
312	20231019	142000	312188603	1823	1823	1823	1823	2
313	20231019	141900	312184957	1823	1823	1823	1823	3
314	20231019	141800	312179488	1823	1823	1823	1823	0
315	20231019	141700	312179488	1823	1823	1823	1823	3
316	20231019	141600	312174019	1823	1823	1823	1823	3
317	20231019	141500	312168550	1824	1824	1824	1824	0
318	20231019	141400	312168550	1824	1824	1824	1824	0
319	20231019	141300	312168550	1824	1824	1824	1824	0
320	20231019	141200	312168550	1824	1824	1824	1824	0
321	20231019	141100	312168550	1824	1822	1824	1822	111
322	20231019	141000	311966108	1822	1822	1822	1822	5
323	20231019	140900	311956998	1822	1822	1822	1822	0
324	20231019	140800	311956998	1822	1822	1822	1822	19
325	20231019	140700	311922380	1818	1818	1818	1818	0
326	20231019	140600	311922380	1818	1818	1818	1818	0
327	20231019	140500	311922380	1818	1818	1818	1818	0
328	20231019	140400	311922380	1818	1823	1823	1818	20
329	20231019	140300	311885985	1823	1820	1823	1820	3
330	20231019	140200	311880522	1819	1817	1820	1817	556
331	20231019	140100	310869062	1817	1816	1817	1816	864
332	20231019	140000	309299208	1816	1816	1816	1816	0
333	20231019	135900	309299208	1816	1816	1816	1816	0
334	20231019	135800	309299208	1816	1816	1816	1816	0
335	20231019	135700	309299208	1816	1816	1816	1816	0
336	20231019	135600	309299208	1816	1816	1816	1816	0
337	20231019	135500	309299208	1816	1816	1816	1816	0
338	20231019	135400	309299208	1816	1816	1816	1816	1
339	20231019	135300	309297392	1816	1816	1816	1816	0
340	20231019	135200	309297392	1816	1816	1816	1816	0
341	20231019	135100	309297392	1816	1816	1816	1816	0
342	20231019	135000	309297392	1816	1816	1816	1816	0
343	20231019	134900	309297392	1816	1815	1816	1815	20
344	20231019	134800	309261080	1815	1815	1815	1815	10
345	20231019	134700	309242930	1816	1816	1816	1816	0
346	20231019	134600	309242930	1816	1816	1816	1816	506
347	20231019	134500	308324034	1817	1817	1817	1817	0
348	20231019	134400	308324034	1817	1817	1817	1817	0
349	20231019	134300	308324034	1817	1817	1817	1817	105
350	20231019	134200	308133249	1814	1817	1817	1814	4017
351	20231019	134100	300834585	1817	1817	1817	1817	0
352	20231019	134000	300834585	1817	1817	1817	1817	3
353	20231019	133900	300829134	1817	1817	1817	1817	0
354	20231019	133800	300829134	1817	1817	1817	1817	100
355	20231019	133700	300647434	1817	1817	1817	1817	0
356	20231019	133600	300647434	1817	1817	1817	1817	0
357	20231019	133500	300647434	1817	1817	1817	1817	100
358	20231019	133400	300465734	1817	1817	1817	1817	0
359	20231019	133300	300465734	1817	1817	1817	1817	0
360	20231019	133200	300465734	1817	1817	1817	1817	0
361	20231019	133100	300465734	1817	1817	1817	1817	0
362	20231019	133000	300465734	1817	1817	1817	1817	46
363	20231019	132900	300382152	1824	1824	1824	1824	0
364	20231019	132800	300382152	1824	1824	1824	1824	0
365	20231019	132700	300382152	1824	1824	1824	1824	0
366	20231019	132600	300382152	1824	1824	1824	1824	0
367	20231019	132500	300382152	1824	1824	1824	1824	1
368	20231019	132400	300380328	1817	1817	1817	1817	0
369	20231019	132300	300380328	1817	1817	1817	1817	65
370	20231019	132200	300262223	1819	1819	1819	1819	1
371	20231019	132100	300260404	1819	1820	1820	1819	154
372	20231019	132000	299980128	1820	1820	1820	1820	0
373	20231019	131900	299980128	1820	1820	1820	1820	0
374	20231019	131800	299980128	1820	1820	1820	1820	0
375	20231019	131700	299980128	1820	1820	1820	1820	0
376	20231019	131600	299980128	1820	1820	1820	1820	0
377	20231019	131500	299980128	1820	1820	1820	1820	0
378	20231019	131400	299980128	1820	1820	1820	1820	0
379	20231019	131300	299980128	1820	1820	1820	1820	0
380	20231019	131200	299980128	1820	1820	1820	1820	0
381	20231019	131100	299980128	1820	1822	1822	1820	543
382	20231019	131000	298991826	1822	1822	1822	1822	1
383	20231019	130900	298990004	1828	1829	1829	1828	5
384	20231019	130800	298980863	1821	1821	1821	1821	0
385	20231019	130700	298980863	1821	1821	1821	1821	107
386	20231019	130600	298786016	1829	1829	1829	1829	0
387	20231019	130500	298786016	1829	1829	1829	1829	0
388	20231019	130400	298786016	1829	1829	1829	1829	50
389	20231019	130300	298694566	1825	1826	1826	1825	173
390	20231019	130200	298378838	1827	1827	1827	1827	0
391	20231019	130100	298378838	1827	1827	1827	1827	91
392	20231019	130000	298212581	1829	1829	1829	1829	0
393	20231019	125900	298212581	1829	1829	1829	1829	2340
394	20231019	125800	293932721	1829	1829	1829	1829	406
395	20231019	125700	293190147	1828	1828	1828	1828	1050
396	20231019	125600	291270747	1828	1828	1828	1828	132
397	20231019	125500	291029451	1828	1828	1828	1828	0
398	20231019	125400	291029451	1828	1828	1828	1828	1
399	20231019	125300	291027623	1813	1812	1813	1812	1274
400	20231019	125200	288718407	1808	1811	1811	1808	147
401	20231019	125100	288452291	1811	1811	1811	1811	2
402	20231019	125000	288448669	1808	1808	1808	1808	0
403	20231019	124900	288448669	1808	1808	1808	1808	13
404	20231019	124800	288425165	1808	1807	1808	1807	2
405	20231019	124700	288421550	1808	1808	1808	1808	0
406	20231019	124600	288421550	1808	1809	1809	1808	21
407	20231019	124500	288383572	1809	1809	1809	1809	0
408	20231019	124400	288383572	1809	1811	1811	1809	3
409	20231019	124300	288378142	1812	1812	1812	1812	300
410	20231019	124200	287834542	1812	1812	1812	1812	1
411	20231019	124100	287832730	1805	1805	1805	1805	0
412	20231019	124000	287832730	1805	1805	1805	1805	0
413	20231019	123900	287832730	1805	1805	1805	1805	0
414	20231019	123800	287832730	1805	1805	1805	1805	0
415	20231019	123700	287832730	1805	1805	1805	1805	0
416	20231019	123600	287832730	1805	1805	1805	1805	0
417	20231019	123500	287832730	1805	1805	1805	1805	0
418	20231019	123400	287832730	1805	1805	1805	1805	0
419	20231019	123300	287832730	1805	1805	1805	1805	0
420	20231019	123200	287832730	1805	1806	1808	1805	103
421	20231019	123100	287646512	1805	1805	1805	1805	0
422	20231019	123000	287646512	1805	1805	1805	1805	0
423	20231019	122900	287646512	1805	1805	1805	1805	0
424	20231019	122800	287646512	1805	1805	1806	1804	43
425	20231019	122700	287568870	1806	1806	1806	1806	0
426	20231019	122600	287568870	1806	1806	1806	1806	269
427	20231019	122500	287083056	1806	1806	1806	1806	0
428	20231019	122400	287083056	1806	1808	1808	1806	190
429	20231019	122300	286739646	1807	1807	1807	1807	0
430	20231019	122200	286739646	1807	1806	1807	1806	7632
431	20231019	122100	272949604	1806	1806	1806	1806	411
432	20231019	122000	272207338	1806	1806	1806	1806	115
433	20231019	121900	271999648	1806	1806	1806	1806	10
434	20231019	121800	271981588	1806	1806	1806	1806	9
435	20231019	121700	271965334	1806	1806	1806	1806	3
436	20231019	121600	271959916	1806	1806	1806	1806	53
437	20231019	121500	271864198	1806	1806	1806	1806	0
438	20231019	121400	271864198	1806	1806	1806	1806	20
439	20231019	121300	271828078	1806	1806	1806	1806	0
440	20231019	121200	271828078	1806	1806	1806	1806	7
441	20231019	121100	271815436	1806	1806	1806	1806	3
442	20231019	121000	271810018	1806	1806	1806	1806	10
443	20231019	120900	271791958	1802	1802	1802	1802	34
444	20231019	120800	271730690	1802	1805	1805	1801	930
445	20231019	120700	270054526	1806	1806	1806	1806	0
446	20231019	120600	270054526	1806	1806	1806	1806	0
447	20231019	120500	270054526	1806	1806	1806	1806	0
448	20231019	120400	270054526	1806	1806	1806	1806	0
449	20231019	120300	270054526	1806	1806	1806	1806	15
450	20231019	120200	270027436	1806	1806	1806	1806	0
451	20231019	120100	270027436	1806	1806	1806	1806	0
452	20231019	120000	270027436	1806	1802	1806	1802	36
453	20231019	115900	269962560	1802	1804	1804	1802	983
454	20231019	115800	268191077	1807	1807	1807	1807	0
455	20231019	115700	268191077	1807	1807	1807	1807	0
456	20231019	115600	268191077	1807	1807	1807	1807	0
457	20231019	115500	268191077	1807	1807	1807	1807	0
458	20231019	115400	268191077	1807	1807	1807	1807	0
459	20231019	115300	268191077	1807	1807	1807	1807	0
460	20231019	115200	268191077	1807	1807	1807	1807	0
461	20231019	115100	268191077	1807	1807	1807	1807	0
462	20231019	115000	268191077	1807	1807	1807	1807	0
463	20231019	114900	268191077	1807	1803	1807	1803	545
464	20231019	114800	267206742	1804	1804	1804	1804	0
465	20231019	114700	267206742	1804	1804	1804	1804	7
466	20231019	114600	267194114	1803	1803	1803	1803	53
467	20231019	114500	267098555	1806	1806	1806	1806	0
468	20231019	114400	267098555	1806	1806	1806	1806	1
469	20231019	114300	267096749	1804	1804	1804	1804	0
470	20231019	114200	267096749	1804	1804	1804	1804	140
471	20231019	114100	266844189	1802	1802	1802	1802	0
472	20231019	114000	266844189	1802	1802	1802	1802	0
473	20231019	113900	266844189	1802	1802	1802	1802	4
474	20231019	113800	266836981	1802	1803	1803	1802	27
475	20231019	113700	266788304	1803	1805	1805	1803	85
476	20231019	113600	266635033	1805	1805	1805	1805	11
477	20231019	113500	266615178	1805	1805	1805	1805	28
478	20231019	113400	266564638	1805	1805	1805	1805	0
479	20231019	113300	266564638	1805	1805	1805	1805	38
480	20231019	113200	266496048	1806	1803	1806	1803	66
481	20231019	113100	266377047	1804	1806	1806	1804	199
482	20231019	113000	266017911	1807	1807	1807	1807	0
483	20231019	112900	266017911	1807	1808	1808	1801	1174
484	20231019	112800	263902560	1801	1801	1801	1801	800
485	20231019	112700	262461760	1800	1800	1800	1800	0
486	20231019	112600	262461760	1800	1800	1800	1800	0
487	20231019	112500	262461760	1800	1800	1800	1800	0
488	20231019	112400	262461760	1800	1801	1801	1800	550
489	20231019	112300	261471403	1800	1812	1812	1800	10011
490	20231019	112200	243432898	1812	1812	1812	1800	1972
491	20231019	112100	239871807	1812	1813	1813	1812	822
492	20231019	112000	238382333	1812	1817	1817	1812	1069
493	20231019	111900	236443911	1817	1821	1821	1817	1850
494	20231019	111800	233076996	1820	1824	1824	1820	8026
495	20231019	111700	218461896	1825	1826	1826	1825	234
496	20231019	111600	218034622	1823	1823	1823	1823	0
497	20231019	111500	218034622	1823	1823	1823	1823	0
498	20231019	111400	218034622	1823	1823	1823	1823	0
499	20231019	111300	218034622	1823	1823	1823	1823	0
500	20231019	111200	218034622	1823	1823	1823	1823	0
501	20231019	111100	218034622	1823	1824	1824	1823	2000
502	20231019	111000	214388544	1823	1823	1823	1823	515
503	20231019	110900	213449699	1823	1824	1824	1823	224
504	20231019	110800	213041217	1824	1824	1824	1824	400
505	20231019	110700	212311617	1824	1830	1830	1824	2717
506	20231019	110600	207342308	1831	1831	1831	1831	0
507	20231019	110500	207342308	1831	1831	1831	1831	18
508	20231019	110400	207309350	1831	1831	1831	1831	239
509	20231019	110300	206871741	1831	1831	1831	1831	0
510	20231019	110200	206871741	1831	1835	1835	1830	816
511	20231019	110100	205378045	1836	1836	1836	1836	0
512	20231019	110000	205378045	1836	1836	1836	1836	8
513	20231019	105900	205363357	1836	1836	1836	1836	0
514	20231019	105800	205363357	1836	1837	1837	1836	19
515	20231019	105700	205328465	1840	1840	1840	1840	50
516	20231019	105600	205236465	1840	1840	1840	1840	0
517	20231019	105500	205236465	1840	1843	1843	1840	69
518	20231019	105400	205109466	1841	1841	1841	1841	0
519	20231019	105300	205109466	1841	1841	1841	1841	0
520	20231019	105200	205109466	1841	1841	1841	1841	0
521	20231019	105100	205109466	1841	1840	1842	1840	214
522	20231019	105000	204715449	1840	1838	1840	1838	1227
523	20231019	104900	202458984	1838	1838	1838	1838	0
524	20231019	104800	202458984	1838	1838	1838	1838	25
525	20231019	104700	202413034	1836	1836	1836	1836	2
526	20231019	104600	202409362	1836	1837	1837	1836	62
527	20231019	104500	202295477	1836	1836	1836	1836	1
528	20231019	104400	202293641	1833	1833	1833	1833	10
529	20231019	104300	202275311	1833	1833	1833	1833	0
530	20231019	104200	202275311	1833	1833	1833	1833	27
531	20231019	104100	202225820	1836	1833	1836	1833	77
532	20231019	104000	202084676	1831	1831	1831	1831	0
533	20231019	103900	202084676	1831	1831	1831	1831	0
534	20231019	103800	202084676	1831	1831	1831	1831	0
535	20231019	103700	202084676	1831	1831	1831	1830	374
536	20231019	103600	201399935	1831	1838	1838	1831	1252
537	20231019	103500	199107437	1832	1832	1832	1832	1
538	20231019	103400	199105605	1831	1831	1831	1831	30
539	20231019	103300	199050675	1839	1839	1839	1839	0
540	20231019	103200	199050675	1839	1839	1839	1839	0
541	20231019	103100	199050675	1839	1839	1839	1839	0
542	20231019	103000	199050675	1839	1839	1839	1839	0
543	20231019	102900	199050675	1839	1830	1839	1830	2134
544	20231019	102800	195142990	1839	1838	1839	1838	2
545	20231019	102700	195139313	1828	1836	1838	1828	4004
546	20231019	102600	187801123	1836	1833	1836	1833	3917
547	20231019	102500	180615645	1824	1824	1824	1824	2914
548	20231019	102400	175300509	1824	1824	1824	1824	34
549	20231019	102300	175238493	1824	1823	1824	1821	1361
550	20231019	102200	172758121	1824	1824	1824	1824	50
551	20231019	102100	172666921	1824	1827	1835	1823	336
552	20231019	102000	172054115	1827	1827	1827	1824	1464
553	20231019	101900	169380319	1827	1827	1827	1827	0
554	20231019	101800	169380319	1827	1827	1827	1827	0
555	20231019	101700	169380319	1827	1827	1827	1827	539
556	20231019	101600	168395566	1836	1836	1836	1836	16
557	20231019	101500	168366190	1836	1836	1836	1836	0
558	20231019	101400	168366190	1836	1833	1838	1832	555
559	20231019	101300	167348040	1838	1833	1838	1833	1332
560	20231019	101200	164903574	1832	1831	1832	1831	123
561	20231019	101100	164678332	1833	1833	1833	1833	0
562	20231019	101000	164678332	1833	1833	1833	1833	0
563	20231019	100900	164678332	1833	1825	1833	1825	20
564	20231019	100800	164641816	1825	1825	1825	1825	1283
565	20231019	100700	162300341	1833	1831	1833	1825	848
566	20231019	100600	160749846	1837	1837	1837	1837	0
567	20231019	100500	160749846	1837	1839	1839	1825	1266
568	20231019	100400	158426876	1845	1853	1853	1845	66
569	20231019	100300	158305051	1848	1846	1857	1838	1492
570	20231019	100200	155554674	1861	1848	1861	1847	5101
571	20231019	100100	146132160	1851	1854	1863	1850	4653
572	20231019	100000	137518621	1867	1867	1867	1867	1
573	20231019	095900	137516754	1867	1856	1867	1856	1600
574	20231019	095800	134547143	1852	1852	1852	1852	0
575	20231019	095700	134547143	1852	1852	1852	1852	10
576	20231019	095600	134528623	1851	1852	1852	1851	222
577	20231019	095500	134117668	1855	1854	1855	1853	270
578	20231019	095400	133616879	1851	1856	1856	1851	66
579	20231019	095300	133494460	1857	1863	1863	1857	855
580	20231019	095200	131902661	1869	1869	1869	1869	0
581	20231019	095100	131902661	1869	1869	1869	1869	0
582	20231019	095000	131902661	1869	1856	1869	1856	101
583	20231019	094900	131715192	1856	1866	1866	1856	26534
584	20231019	094800	82325338	1877	1877	1877	1877	0
585	20231019	094700	82325338	1877	1868	1877	1868	2677
586	20231019	094600	77323712	1865	1865	1868	1865	2168
587	20231019	094500	73280317	1869	1869	1869	1869	1
588	20231019	094400	73278448	1870	1870	1870	1870	0
589	20231019	094300	73278448	1870	1870	1870	1870	0
590	20231019	094200	73278448	1870	1872	1872	1870	390
591	20231019	094100	72549045	1873	1877	1877	1873	65
592	20231019	094000	72427204	1882	1882	1882	1882	240
593	20231019	093900	71975524	1882	1877	1882	1877	294
594	20231019	093800	71422686	1882	1892	1892	1882	1838
595	20231019	093700	67957761	1893	1897	1897	1893	738
596	20231019	093600	66558041	1907	1907	1907	1907	12
597	20231019	093500	66535157	1908	1908	1908	1908	10
598	20231019	093400	66516077	1909	1898	1909	1898	2548
599	20231019	093300	61663331	1898	1889	1898	1889	101
600	20231019	093200	61471897	1890	1890	1890	1887	76
601	20231019	093100	61328261	1890	1874	1890	1874	320
602	20231019	093000	60725295	1885	1876	1885	1875	440
603	20231019	092900	59899408	1876	1876	1876	1876	21
604	20231019	092800	59860012	1885	1876	1885	1875	159
605	20231019	092700	59561874	1877	1883	1883	1877	1749
606	20231019	092600	56273856	1882	1879	1882	1879	1050
607	20231019	092500	54299890	1879	1875	1879	1875	47
608	20231019	092400	54211753	1875	1875	1875	1875	0
609	20231019	092300	54211753	1875	1880	1880	1875	610
610	20231019	092200	53067774	1880	1886	1886	1878	1452
611	20231019	092100	50337566	1888	1902	1902	1888	1468
612	20231019	092000	47556961	1903	1913	1913	1903	3008
613	20231019	091900	41814088	1920	1922	1922	1920	332
614	20231019	091800	41175988	1928	1920	1928	1910	818
615	20231019	091700	39604715	1920	1913	1931	1913	6769
616	20231019	091600	26616377	1913	1907	1913	1907	1583
617	20231019	091500	23593506	1903	1902	1903	1902	80
618	20231019	091400	23441267	1901	1902	1902	1901	609
619	20231019	091300	22282957	1895	1899	1905	1895	2044
620	20231019	091200	18398443	1900	1889	1900	1889	1056
621	20231019	091100	16398322	1888	1878	1890	1878	1890
622	20231019	091000	12829732	1888	1878	1889	1875	778
623	20231019	090900	11366734	1875	1870	1875	1870	455
624	20231019	090800	10514384	1870	1869	1870	1869	90
625	20231019	090700	10346127	1869	1867	1869	1864	796
626	20231019	090600	8861756	1864	1864	1866	1864	741
627	20231019	090500	7480292	1843	1843	1843	1843	871
628	20231019	090400	5875039	1840	1839	1840	1839	606
629	20231019	090300	4760497	1824	1839	1839	1824	83
630	20231019	090200	4609060	1840	1840	1840	1840	0
631	20231019	090100	4609060	1840	1860	1860	1840	1545
632	20231019	090000	1761471	1843	1860	1860	1841	948