KissMeData/071850/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193600	35041091	1887	1887	1887	1887	327
3	20231018	193500	35041091	1887	1887	1887	1887	0
4	20231018	193400	35041091	1887	1887	1887	1887	0
5	20231018	193300	35041091	1887	1887	1887	1887	0
6	20231018	193200	35041091	1887	1887	1887	1887	0
7	20231018	193100	35041091	1887	1887	1887	1887	0
8	20231018	193000	35041091	1887	1887	1887	1887	0
9	20231018	192900	35041091	1887	1887	1887	1887	0
10	20231018	192800	35041091	1887	1887	1887	1887	0
11	20231018	192700	35041091	1887	1887	1887	1887	0
12	20231018	192600	35041091	1887	1887	1887	1887	0
13	20231018	192500	35041091	1887	1887	1887	1887	0
14	20231018	192400	35041091	1887	1887	1887	1887	0
15	20231018	192300	35041091	1887	1887	1887	1887	0
16	20231018	192200	35041091	1887	1887	1887	1887	0
17	20231018	192100	35041091	1887	1887	1887	1887	0
18	20231018	192000	35041091	1887	1887	1887	1887	0
19	20231018	191900	35041091	1887	1887	1887	1887	0
20	20231018	191800	35041091	1887	1887	1887	1887	0
21	20231018	191700	35041091	1887	1887	1887	1887	0
22	20231018	191600	35041091	1887	1887	1887	1887	0
23	20231018	191500	35041091	1887	1887	1887	1887	0
24	20231018	191400	35041091	1887	1887	1887	1887	0
25	20231018	191300	35041091	1887	1887	1887	1887	0
26	20231018	191200	35041091	1887	1887	1887	1887	0
27	20231018	191100	35041091	1887	1887	1887	1887	0
28	20231018	191000	35041091	1887	1887	1887	1887	0
29	20231018	190900	35041091	1887	1887	1887	1887	0
30	20231018	190800	35041091	1887	1887	1887	1887	0
31	20231018	190700	35041091	1887	1887	1887	1887	0
32	20231018	190600	35041091	1887	1887	1887	1887	327
33	20231018	190500	35041091	1887	1887	1887	1887	0
34	20231018	190400	35041091	1887	1887	1887	1887	0
35	20231018	190300	35041091	1887	1887	1887	1887	0
36	20231018	190200	35041091	1887	1887	1887	1887	0
37	20231018	190100	35041091	1887	1887	1887	1887	0
38	20231018	190000	35041091	1887	1887	1887	1887	0
39	20231018	185900	35041091	1887	1887	1887	1887	0
40	20231018	185800	35041091	1887	1887	1887	1887	0
41	20231018	185700	35041091	1887	1887	1887	1887	0
42	20231018	185600	35041091	1887	1887	1887	1887	0
43	20231018	185500	35041091	1887	1887	1887	1887	0
44	20231018	185400	35041091	1887	1887	1887	1887	0
45	20231018	185300	35041091	1887	1887	1887	1887	0
46	20231018	185200	35041091	1887	1887	1887	1887	0
47	20231018	185100	35041091	1887	1887	1887	1887	0
48	20231018	185000	35041091	1887	1887	1887	1887	0
49	20231018	184900	35041091	1887	1887	1887	1887	0
50	20231018	184800	35041091	1887	1887	1887	1887	0
51	20231018	184700	35041091	1887	1887	1887	1887	0
52	20231018	184600	35041091	1887	1887	1887	1887	0
53	20231018	184500	35041091	1887	1887	1887	1887	0
54	20231018	184400	35041091	1887	1887	1887	1887	0
55	20231018	184300	35041091	1887	1887	1887	1887	0
56	20231018	184200	35041091	1887	1887	1887	1887	0
57	20231018	184100	35041091	1887	1887	1887	1887	0
58	20231018	184000	35041091	1887	1887	1887	1887	0
59	20231018	183900	35041091	1887	1887	1887	1887	0
60	20231018	183800	35041091	1887	1887	1887	1887	0
61	20231018	183700	35041091	1887	1887	1887	1887	0
62	20231018	183600	35041091	1887	1887	1887	1887	327
63	20231018	183500	35041091	1887	1887	1887	1887	0
64	20231018	183400	35041091	1887	1887	1887	1887	0
65	20231018	183300	35041091	1887	1887	1887	1887	0
66	20231018	183200	35041091	1887	1887	1887	1887	0
67	20231018	183100	35041091	1887	1887	1887	1887	0
68	20231018	183000	35041091	1887	1887	1887	1887	0
69	20231018	182900	35041091	1887	1887	1887	1887	0
70	20231018	182800	35041091	1887	1887	1887	1887	0
71	20231018	182700	35041091	1887	1887	1887	1887	0
72	20231018	182600	35041091	1887	1887	1887	1887	0
73	20231018	182500	35041091	1887	1887	1887	1887	0
74	20231018	182400	35041091	1887	1887	1887	1887	0
75	20231018	182300	35041091	1887	1887	1887	1887	0
76	20231018	182200	35041091	1887	1887	1887	1887	0
77	20231018	182100	35041091	1887	1887	1887	1887	0
78	20231018	182000	35041091	1887	1887	1887	1887	0
79	20231018	181900	35041091	1887	1887	1887	1887	0
80	20231018	181800	35041091	1887	1887	1887	1887	0
81	20231018	181700	35041091	1887	1887	1887	1887	0
82	20231018	181600	35041091	1887	1887	1887	1887	0
83	20231018	181500	35041091	1887	1887	1887	1887	0
84	20231018	181400	35041091	1887	1887	1887	1887	0
85	20231018	181300	35041091	1887	1887	1887	1887	0
86	20231018	181200	35041091	1887	1887	1887	1887	0
87	20231018	181100	35041091	1887	1887	1887	1887	0
88	20231018	181000	35041091	1887	1887	1887	1887	0
89	20231018	180900	35041091	1887	1887	1887	1887	0
90	20231018	180800	35041091	1887	1887	1887	1887	0
91	20231018	180700	35041091	1887	1887	1887	1887	0
92	20231018	180600	35041091	1887	1887	1887	1887	327
93	20231018	180500	35041091	1887	1887	1887	1887	0
94	20231018	180400	35041091	1887	1887	1887	1887	0
95	20231018	180300	35041091	1887	1887	1887	1887	0
96	20231018	180200	35041091	1887	1887	1887	1887	0
97	20231018	180100	35041091	1887	1887	1887	1887	0
98	20231018	180000	35041091	1887	1887	1887	1887	0
99	20231018	175900	35041091	1887	1887	1887	1887	0
100	20231018	175800	35041091	1887	1887	1887	1887	0
101	20231018	175700	35041091	1887	1887	1887	1887	0
102	20231018	175600	35041091	1887	1887	1887	1887	0
103	20231018	175500	35041091	1887	1887	1887	1887	0
104	20231018	175400	35041091	1887	1887	1887	1887	0
105	20231018	175300	35041091	1887	1887	1887	1887	0
106	20231018	175200	35041091	1887	1887	1887	1887	0
107	20231018	175100	35041091	1887	1887	1887	1887	0
108	20231018	175000	35041091	1887	1887	1887	1887	0
109	20231018	174900	35041091	1887	1887	1887	1887	0
110	20231018	174800	35041091	1887	1887	1887	1887	0
111	20231018	174700	35041091	1887	1887	1887	1887	0
112	20231018	174600	35041091	1887	1887	1887	1887	0
113	20231018	174500	35041091	1887	1887	1887	1887	0
114	20231018	174400	35041091	1887	1887	1887	1887	0
115	20231018	174300	35041091	1887	1887	1887	1887	0
116	20231018	174200	35041091	1887	1887	1887	1887	0
117	20231018	174100	35041091	1887	1887	1887	1887	0
118	20231018	174000	35041091	1887	1887	1887	1887	0
119	20231018	173900	35041091	1887	1887	1887	1887	0
120	20231018	173800	35041091	1887	1887	1887	1887	0
121	20231018	173700	35041091	1887	1887	1887	1887	0
122	20231018	173600	35041091	1887	1887	1887	1887	327
123	20231018	173500	35041091	1887	1887	1887	1887	0
124	20231018	173400	35041091	1887	1887	1887	1887	0
125	20231018	173300	35041091	1887	1887	1887	1887	0
126	20231018	173200	35041091	1887	1887	1887	1887	0
127	20231018	173100	35041091	1887	1887	1887	1887	0
128	20231018	173000	35041091	1887	1887	1887	1887	0
129	20231018	172900	35041091	1887	1887	1887	1887	0
130	20231018	172800	35041091	1887	1887	1887	1887	0
131	20231018	172700	35041091	1887	1887	1887	1887	0
132	20231018	172600	35041091	1887	1887	1887	1887	0
133	20231018	172500	35041091	1887	1887	1887	1887	0
134	20231018	172400	35041091	1887	1887	1887	1887	0
135	20231018	172300	35041091	1887	1887	1887	1887	0
136	20231018	172200	35041091	1887	1887	1887	1887	0
137	20231018	172100	35041091	1887	1887	1887	1887	0
138	20231018	172000	35041091	1887	1887	1887	1887	0
139	20231018	171900	35041091	1887	1887	1887	1887	0
140	20231018	171800	35041091	1887	1887	1887	1887	0
141	20231018	171700	35041091	1887	1887	1887	1887	0
142	20231018	171600	35041091	1887	1887	1887	1887	0
143	20231018	171500	35041091	1887	1887	1887	1887	0
144	20231018	171400	35041091	1887	1887	1887	1887	0
145	20231018	171300	35041091	1887	1887	1887	1887	0
146	20231018	171200	35041091	1887	1887	1887	1887	0
147	20231018	171100	35041091	1887	1887	1887	1887	0
148	20231018	171000	35041091	1887	1887	1887	1887	0
149	20231018	170900	35041091	1887	1887	1887	1887	0
150	20231018	170800	35041091	1887	1887	1887	1887	0
151	20231018	170700	35041091	1887	1887	1887	1887	0
152	20231018	170600	35041091	1887	1887	1887	1887	327
153	20231018	170500	35041091	1887	1887	1887	1887	0
154	20231018	170400	35041091	1887	1887	1887	1887	0
155	20231018	170300	35041091	1887	1887	1887	1887	0
156	20231018	170200	35041091	1887	1887	1887	1887	0
157	20231018	170100	35041091	1887	1887	1887	1887	0
158	20231018	170000	35041091	1887	1887	1887	1887	0
159	20231018	165900	35041091	1887	1887	1887	1887	0
160	20231018	165800	35041091	1887	1887	1887	1887	0
161	20231018	165700	35041091	1887	1887	1887	1887	0
162	20231018	165600	35041091	1887	1887	1887	1887	0
163	20231018	165500	35041091	1887	1887	1887	1887	0
164	20231018	165400	35041091	1887	1887	1887	1887	0
165	20231018	165300	35041091	1887	1887	1887	1887	0
166	20231018	165200	35041091	1887	1887	1887	1887	0
167	20231018	165100	35041091	1887	1887	1887	1887	0
168	20231018	165000	35041091	1887	1887	1887	1887	0
169	20231018	164900	35041091	1887	1887	1887	1887	0
170	20231018	164800	35041091	1887	1887	1887	1887	0
171	20231018	164700	35041091	1887	1887	1887	1887	0
172	20231018	164600	35041091	1887	1887	1887	1887	0
173	20231018	164500	35041091	1887	1887	1887	1887	0
174	20231018	164400	35041091	1887	1887	1887	1887	0
175	20231018	164300	35041091	1887	1887	1887	1887	0
176	20231018	164200	35041091	1887	1887	1887	1887	0
177	20231018	164100	35041091	1887	1887	1887	1887	0
178	20231018	164000	35041091	1887	1887	1887	1887	0
179	20231018	163900	35041091	1887	1887	1887	1887	0
180	20231018	163800	35041091	1887	1887	1887	1887	0
181	20231018	163700	35041091	1887	1887	1887	1887	0
182	20231018	163600	35041091	1887	1887	1887	1887	327
183	20231018	163500	35041091	1887	1887	1887	1887	0
184	20231018	163400	35041091	1887	1887	1887	1887	0
185	20231018	163300	35041091	1887	1887	1887	1887	0
186	20231018	163200	35041091	1887	1887	1887	1887	0
187	20231018	163100	35041091	1887	1887	1887	1887	0
188	20231018	163000	35041091	1887	1887	1887	1887	0
189	20231018	162900	35041091	1887	1887	1887	1887	0
190	20231018	162800	35041091	1887	1887	1887	1887	0
191	20231018	162700	35041091	1887	1887	1887	1887	0
192	20231018	162600	35041091	1887	1887	1887	1887	0
193	20231018	162500	35041091	1887	1887	1887	1887	0
194	20231018	162400	35041091	1887	1887	1887	1887	0
195	20231018	162300	35041091	1887	1887	1887	1887	0
196	20231018	162200	35041091	1887	1887	1887	1887	0
197	20231018	162100	35041091	1887	1887	1887	1887	0
198	20231018	162000	35041091	1887	1887	1887	1887	0
199	20231018	161900	35041091	1887	1887	1887	1887	0
200	20231018	161800	35041091	1887	1887	1887	1887	0
201	20231018	161700	35041091	1887	1887	1887	1887	0
202	20231018	161600	35041091	1887	1887	1887	1887	0
203	20231018	161500	35041091	1887	1887	1887	1887	0
204	20231018	161400	35041091	1887	1887	1887	1887	0
205	20231018	161300	35041091	1887	1887	1887	1887	0
206	20231018	161200	35041091	1887	1887	1887	1887	0
207	20231018	161100	35041091	1887	1887	1887	1887	0
208	20231018	161000	35041091	1887	1887	1887	1887	0
209	20231018	160900	35041091	1887	1887	1887	1887	0
210	20231018	160800	35041091	1887	1887	1887	1887	0
211	20231018	160700	35041091	1887	1887	1887	1887	0
212	20231018	160600	35041091	1887	1887	1887	1887	327
213	20231018	160500	35041091	1887	1887	1887	1887	0
214	20231018	160400	35041091	1887	1887	1887	1887	0
215	20231018	160300	35041091	1887	1887	1887	1887	0
216	20231018	160200	35041091	1887	1887	1887	1887	0
217	20231018	160100	35041091	1887	1887	1887	1887	0
218	20231018	160000	35041091	1887	1887	1887	1887	0
219	20231018	155900	35041091	1887	1887	1887	1887	0
220	20231018	155800	35041091	1887	1887	1887	1887	0
221	20231018	155700	35041091	1887	1887	1887	1887	0
222	20231018	155600	35041091	1887	1887	1887	1887	0
223	20231018	155500	35041091	1887	1887	1887	1887	0
224	20231018	155400	35041091	1887	1887	1887	1887	0
225	20231018	155300	35041091	1887	1887	1887	1887	0
226	20231018	155200	35041091	1887	1887	1887	1887	0
227	20231018	155100	35041091	1887	1887	1887	1887	0
228	20231018	155000	35041091	1887	1887	1887	1887	0
229	20231018	154900	35041091	1887	1887	1887	1887	0
230	20231018	154800	35041091	1887	1887	1887	1887	0
231	20231018	154700	35041091	1887	1887	1887	1887	0
232	20231018	154600	35041091	1887	1887	1887	1887	0
233	20231018	154500	35041091	1887	1887	1887	1887	0
234	20231018	154400	35041091	1887	1887	1887	1887	0
235	20231018	154300	35041091	1887	1887	1887	1887	0
236	20231018	154200	35041091	1887	1887	1887	1887	0
237	20231018	154100	35041091	1887	1887	1887	1887	0
238	20231018	154000	35041091	1887	1887	1887	1887	0
239	20231018	153900	35041091	1887	1887	1887	1887	0
240	20231018	153800	35041091	1887	1887	1887	1887	0
241	20231018	153700	35041091	1887	1887	1887	1887	0
242	20231018	153600	35041091	1887	1887	1887	1887	327
243	20231018	153500	35041091	1887	1887	1887	1887	0
244	20231018	153400	35041091	1887	1887	1887	1887	0
245	20231018	153300	35041091	1887	1887	1887	1887	0
246	20231018	153200	35041091	1887	1887	1887	1887	0
247	20231018	153100	35041091	1887	1887	1887	1887	0
248	20231018	153000	35041091	1887	1887	1887	1887	327
249	20231018	152900	34424042	1855	1855	1855	1855	0
250	20231018	152800	34424042	1855	1855	1855	1855	0
251	20231018	152700	34424042	1855	1855	1855	1855	0
252	20231018	152600	34424042	1855	1855	1855	1855	0
253	20231018	152500	34424042	1855	1855	1855	1855	0
254	20231018	152400	34424042	1855	1855	1855	1855	0
255	20231018	152300	34424042	1855	1855	1855	1855	0
256	20231018	152200	34424042	1855	1855	1855	1855	0
257	20231018	152100	34424042	1855	1855	1855	1855	0
258	20231018	152000	34424042	1855	1855	1855	1855	0
259	20231018	151900	34424042	1855	1857	1857	1855	171
260	20231018	151800	34106806	1873	1873	1873	1873	0
261	20231018	151700	34106806	1873	1873	1873	1873	0
262	20231018	151600	34106806	1873	1873	1873	1873	0
263	20231018	151500	34106806	1873	1873	1873	1873	0
264	20231018	151400	34106806	1873	1873	1873	1873	0
265	20231018	151300	34106806	1873	1873	1873	1873	0
266	20231018	151200	34106806	1873	1873	1873	1873	0
267	20231018	151100	34106806	1873	1873	1873	1873	0
268	20231018	151000	34106806	1873	1873	1873	1873	0
269	20231018	150900	34106806	1873	1873	1873	1873	0
270	20231018	150800	34106806	1873	1870	1873	1870	45
271	20231018	150700	34022635	1856	1856	1856	1856	0
272	20231018	150600	34022635	1856	1856	1856	1856	0
273	20231018	150500	34022635	1856	1856	1856	1856	0
274	20231018	150400	34022635	1856	1856	1856	1856	0
275	20231018	150300	34022635	1856	1856	1856	1856	0
276	20231018	150200	34022635	1856	1856	1856	1856	0
277	20231018	150100	34022635	1856	1856	1856	1856	8
278	20231018	150000	34007787	1856	1856	1856	1856	1
279	20231018	145900	34005931	1856	1856	1856	1856	3
280	20231018	145800	34000363	1856	1856	1856	1856	13
281	20231018	145700	33976235	1856	1857	1857	1856	23
282	20231018	145600	33933540	1856	1856	1856	1856	0
283	20231018	145500	33933540	1856	1856	1856	1856	0
284	20231018	145400	33933540	1856	1856	1856	1856	0
285	20231018	145300	33933540	1856	1856	1856	1856	0
286	20231018	145200	33933540	1856	1856	1856	1856	0
287	20231018	145100	33933540	1856	1856	1856	1856	0
288	20231018	145000	33933540	1856	1856	1856	1856	0
289	20231018	144900	33933540	1856	1856	1856	1856	0
290	20231018	144800	33933540	1856	1856	1856	1856	0
291	20231018	144700	33933540	1856	1856	1856	1856	0
292	20231018	144600	33933540	1856	1856	1856	1856	0
293	20231018	144500	33933540	1856	1856	1856	1856	40
294	20231018	144400	33859300	1856	1856	1856	1856	0
295	20231018	144300	33859300	1856	1856	1856	1856	0
296	20231018	144200	33859300	1856	1856	1856	1856	0
297	20231018	144100	33859300	1856	1856	1856	1856	0
298	20231018	144000	33859300	1856	1856	1856	1856	0
299	20231018	143900	33859300	1856	1856	1856	1856	0
300	20231018	143800	33859300	1856	1856	1856	1856	0
301	20231018	143700	33859300	1856	1856	1856	1856	0
302	20231018	143600	33859300	1856	1856	1856	1856	0
303	20231018	143500	33859300	1856	1856	1856	1856	0
304	20231018	143400	33859300	1856	1856	1856	1856	10
305	20231018	143300	33840740	1860	1860	1860	1860	0
306	20231018	143200	33840740	1860	1860	1860	1860	0
307	20231018	143100	33840740	1860	1860	1860	1860	0
308	20231018	143000	33840740	1860	1863	1863	1860	27
309	20231018	142900	33790517	1863	1863	1863	1863	0
310	20231018	142800	33790517	1863	1865	1866	1863	1155
311	20231018	142700	31635364	1865	1865	1865	1865	0
312	20231018	142600	31635364	1865	1865	1865	1865	0
313	20231018	142500	31635364	1865	1869	1869	1865	1700
314	20231018	142400	28462756	1870	1870	1870	1870	0
315	20231018	142300	28462756	1870	1870	1870	1870	0
316	20231018	142200	28462756	1870	1870	1870	1870	0
317	20231018	142100	28462756	1870	1870	1870	1870	0
318	20231018	142000	28462756	1870	1870	1870	1870	0
319	20231018	141900	28462756	1870	1870	1870	1870	0
320	20231018	141800	28462756	1870	1870	1870	1870	0
321	20231018	141700	28462756	1870	1870	1870	1870	0
322	20231018	141600	28462756	1870	1870	1870	1870	0
323	20231018	141500	28462756	1870	1870	1870	1870	0
324	20231018	141400	28462756	1870	1870	1870	1870	0
325	20231018	141300	28462756	1870	1870	1870	1870	0
326	20231018	141200	28462756	1870	1870	1870	1870	0
327	20231018	141100	28462756	1870	1870	1870	1870	0
328	20231018	141000	28462756	1870	1870	1870	1870	0
329	20231018	140900	28462756	1870	1870	1870	1870	0
330	20231018	140800	28462756	1870	1870	1870	1870	0
331	20231018	140700	28462756	1870	1870	1870	1870	207
332	20231018	140600	28075666	1873	1873	1873	1873	2
333	20231018	140500	28071920	1872	1872	1872	1872	0
334	20231018	140400	28071920	1872	1872	1872	1872	0
335	20231018	140300	28071920	1872	1872	1872	1872	0
336	20231018	140200	28071920	1872	1872	1872	1872	0
337	20231018	140100	28071920	1872	1872	1872	1872	127
338	20231018	140000	27834176	1874	1874	1874	1874	0
339	20231018	135900	27834176	1874	1874	1874	1874	0
340	20231018	135800	27834176	1874	1874	1874	1874	0
341	20231018	135700	27834176	1874	1874	1874	1874	0
342	20231018	135600	27834176	1874	1874	1874	1874	0
343	20231018	135500	27834176	1874	1874	1874	1874	0
344	20231018	135400	27834176	1874	1874	1874	1874	0
345	20231018	135300	27834176	1874	1874	1874	1874	0
346	20231018	135200	27834176	1874	1874	1874	1874	0
347	20231018	135100	27834176	1874	1874	1874	1874	0
348	20231018	135000	27834176	1874	1874	1874	1874	0
349	20231018	134900	27834176	1874	1874	1874	1874	0
350	20231018	134800	27834176	1874	1874	1874	1874	0
351	20231018	134700	27834176	1874	1874	1874	1874	0
352	20231018	134600	27834176	1874	1874	1874	1874	0
353	20231018	134500	27834176	1874	1874	1874	1874	0
354	20231018	134400	27834176	1874	1874	1874	1874	0
355	20231018	134300	27834176	1874	1874	1874	1874	0
356	20231018	134200	27834176	1874	1874	1874	1874	0
357	20231018	134100	27834176	1874	1874	1874	1874	0
358	20231018	134000	27834176	1874	1874	1874	1874	0
359	20231018	133900	27834176	1874	1874	1874	1874	0
360	20231018	133800	27834176	1874	1874	1874	1874	0
361	20231018	133700	27834176	1874	1874	1874	1874	0
362	20231018	133600	27834176	1874	1874	1874	1874	0
363	20231018	133500	27834176	1874	1874	1874	1874	0
364	20231018	133400	27834176	1874	1874	1874	1874	0
365	20231018	133300	27834176	1874	1874	1874	1874	0
366	20231018	133200	27834176	1874	1874	1874	1874	0
367	20231018	133100	27834176	1874	1874	1874	1874	0
368	20231018	133000	27834176	1874	1874	1874	1874	0
369	20231018	132900	27834176	1874	1874	1874	1874	0
370	20231018	132800	27834176	1874	1874	1874	1874	0
371	20231018	132700	27834176	1874	1874	1874	1874	0
372	20231018	132600	27834176	1874	1874	1874	1874	0
373	20231018	132500	27834176	1874	1874	1874	1874	0
374	20231018	132400	27834176	1874	1874	1874	1874	0
375	20231018	132300	27834176	1874	1874	1874	1874	0
376	20231018	132200	27834176	1874	1874	1874	1874	0
377	20231018	132100	27834176	1874	1874	1874	1874	0
378	20231018	132000	27834176	1874	1874	1874	1874	0
379	20231018	131900	27834176	1874	1874	1874	1874	0
380	20231018	131800	27834176	1874	1874	1874	1874	0
381	20231018	131700	27834176	1874	1874	1874	1874	10
382	20231018	131600	27815436	1874	1874	1874	1874	0
383	20231018	131500	27815436	1874	1874	1874	1874	0
384	20231018	131400	27815436	1874	1874	1874	1874	0
385	20231018	131300	27815436	1874	1874	1874	1874	0
386	20231018	131200	27815436	1874	1874	1874	1874	0
387	20231018	131100	27815436	1874	1874	1874	1874	0
388	20231018	131000	27815436	1874	1874	1874	1874	0
389	20231018	130900	27815436	1874	1874	1874	1874	0
390	20231018	130800	27815436	1874	1874	1874	1874	0
391	20231018	130700	27815436	1874	1874	1874	1874	0
392	20231018	130600	27815436	1874	1874	1874	1874	0
393	20231018	130500	27815436	1874	1874	1874	1874	0
394	20231018	130400	27815436	1874	1874	1874	1874	0
395	20231018	130300	27815436	1874	1874	1874	1874	0
396	20231018	130200	27815436	1874	1874	1874	1874	0
397	20231018	130100	27815436	1874	1874	1874	1874	0
398	20231018	130000	27815436	1874	1874	1874	1874	0
399	20231018	125900	27815436	1874	1874	1874	1874	0
400	20231018	125800	27815436	1874	1874	1874	1874	0
401	20231018	125700	27815436	1874	1874	1874	1874	0
402	20231018	125600	27815436	1874	1874	1874	1874	0
403	20231018	125500	27815436	1874	1874	1874	1874	0
404	20231018	125400	27815436	1874	1874	1874	1874	0
405	20231018	125300	27815436	1874	1874	1874	1874	0
406	20231018	125200	27815436	1874	1874	1874	1874	0
407	20231018	125100	27815436	1874	1874	1874	1874	0
408	20231018	125000	27815436	1874	1874	1874	1874	4
409	20231018	124900	27807940	1874	1878	1878	1874	20
410	20231018	124800	27770392	1881	1875	1891	1875	87
411	20231018	124700	27606710	1873	1873	1873	1873	0
412	20231018	124600	27606710	1873	1873	1873	1873	0
413	20231018	124500	27606710	1873	1873	1873	1873	0
414	20231018	124400	27606710	1873	1873	1873	1873	0
415	20231018	124300	27606710	1873	1873	1873	1873	0
416	20231018	124200	27606710	1873	1873	1873	1873	0
417	20231018	124100	27606710	1873	1873	1873	1873	0
418	20231018	124000	27606710	1873	1873	1873	1873	0
419	20231018	123900	27606710	1873	1873	1873	1873	0
420	20231018	123800	27606710	1873	1873	1873	1873	0
421	20231018	123700	27606710	1873	1873	1873	1873	0
422	20231018	123600	27606710	1873	1873	1873	1873	0
423	20231018	123500	27606710	1873	1873	1873	1873	0
424	20231018	123400	27606710	1873	1873	1873	1873	0
425	20231018	123300	27606710	1873	1873	1873	1873	0
426	20231018	123200	27606710	1873	1873	1873	1873	0
427	20231018	123100	27606710	1873	1873	1873	1873	0
428	20231018	123000	27606710	1873	1873	1873	1873	0
429	20231018	122900	27606710	1873	1873	1873	1873	0
430	20231018	122800	27606710	1873	1873	1873	1873	0
431	20231018	122700	27606710	1873	1873	1873	1873	0
432	20231018	122600	27606710	1873	1873	1873	1873	0
433	20231018	122500	27606710	1873	1873	1873	1873	0
434	20231018	122400	27606710	1873	1873	1873	1873	0
435	20231018	122300	27606710	1873	1873	1873	1873	0
436	20231018	122200	27606710	1873	1876	1876	1873	135
437	20231018	122100	27353846	1873	1873	1873	1873	0
438	20231018	122000	27353846	1873	1873	1873	1873	0
439	20231018	121900	27353846	1873	1873	1873	1873	0
440	20231018	121800	27353846	1873	1875	1889	1873	4
441	20231018	121700	27346320	1875	1875	1875	1875	30
442	20231018	121600	27290070	1875	1875	1875	1875	0
443	20231018	121500	27290070	1875	1875	1875	1875	0
444	20231018	121400	27290070	1875	1875	1875	1875	0
445	20231018	121300	27290070	1875	1875	1875	1875	0
446	20231018	121200	27290070	1875	1875	1875	1875	0
447	20231018	121100	27290070	1875	1875	1875	1875	0
448	20231018	121000	27290070	1875	1875	1875	1875	0
449	20231018	120900	27290070	1875	1874	1875	1874	1144
450	20231018	120800	25145093	1874	1874	1874	1874	0
451	20231018	120700	25145093	1874	1874	1874	1874	0
452	20231018	120600	25145093	1874	1874	1874	1874	0
453	20231018	120500	25145093	1874	1874	1874	1874	0
454	20231018	120400	25145093	1874	1874	1874	1874	0
455	20231018	120300	25145093	1874	1874	1874	1874	0
456	20231018	120200	25145093	1874	1878	1878	1874	1663
457	20231018	120100	22024939	1878	1878	1878	1878	0
458	20231018	120000	22024939	1878	1878	1878	1878	0
459	20231018	115900	22024939	1878	1878	1878	1878	0
460	20231018	115800	22024939	1878	1878	1878	1878	0
461	20231018	115700	22024939	1878	1878	1878	1878	0
462	20231018	115600	22024939	1878	1878	1878	1878	0
463	20231018	115500	22024939	1878	1878	1878	1878	0
464	20231018	115400	22024939	1878	1878	1878	1878	0
465	20231018	115300	22024939	1878	1878	1878	1878	0
466	20231018	115200	22024939	1878	1878	1878	1878	2
467	20231018	115100	22021183	1881	1881	1881	1881	0
468	20231018	115000	22021183	1881	1881	1881	1881	0
469	20231018	114900	22021183	1881	1881	1881	1881	0
470	20231018	114800	22021183	1881	1881	1881	1881	3
471	20231018	114700	22015540	1878	1878	1878	1878	0
472	20231018	114600	22015540	1878	1878	1878	1878	0
473	20231018	114500	22015540	1878	1879	1879	1878	35
474	20231018	114400	21949776	1887	1881	1887	1881	2
475	20231018	114300	21946008	1884	1887	1894	1884	6
476	20231018	114200	21934691	1884	1884	1884	1884	1
477	20231018	114100	21932807	1882	1884	1884	1882	56
478	20231018	114000	21827359	1895	1895	1895	1895	0
479	20231018	113900	21827359	1895	1881	1895	1881	750
480	20231018	113800	20413016	1878	1878	1878	1878	14
481	20231018	113700	20386724	1882	1882	1882	1882	0
482	20231018	113600	20386724	1882	1882	1882	1882	0
483	20231018	113500	20386724	1882	1882	1882	1882	0
484	20231018	113400	20386724	1882	1882	1882	1882	0
485	20231018	113300	20386724	1882	1882	1882	1882	0
486	20231018	113200	20386724	1882	1882	1882	1882	0
487	20231018	113100	20386724	1882	1882	1882	1882	0
488	20231018	113000	20386724	1882	1882	1882	1882	0
489	20231018	112900	20386724	1882	1882	1882	1882	0
490	20231018	112800	20386724	1882	1883	1883	1882	23
491	20231018	112700	20343436	1886	1886	1886	1886	0
492	20231018	112600	20343436	1886	1886	1886	1886	8
493	20231018	112500	20328348	1894	1894	1894	1894	0
494	20231018	112400	20328348	1894	1894	1894	1894	0
495	20231018	112300	20328348	1894	1894	1894	1894	0
496	20231018	112200	20328348	1894	1886	1894	1886	23
497	20231018	112100	20284954	1893	1893	1893	1893	0
498	20231018	112000	20284954	1893	1893	1893	1893	0
499	20231018	111900	20284954	1893	1894	1894	1886	17
500	20231018	111800	20252869	1882	1882	1882	1882	1
501	20231018	111700	20250987	1878	1878	1878	1878	62
502	20231018	111600	20134551	1878	1878	1878	1878	0
503	20231018	111500	20134551	1878	1878	1878	1878	0
504	20231018	111400	20134551	1878	1878	1878	1878	0
505	20231018	111300	20134551	1878	1878	1878	1878	0
506	20231018	111200	20134551	1878	1878	1878	1878	0
507	20231018	111100	20134551	1878	1878	1878	1878	0
508	20231018	111000	20134551	1878	1878	1878	1878	0
509	20231018	110900	20134551	1878	1878	1878	1878	0
510	20231018	110800	20134551	1878	1878	1878	1878	0
511	20231018	110700	20134551	1878	1878	1878	1878	0
512	20231018	110600	20134551	1878	1878	1878	1878	0
513	20231018	110500	20134551	1878	1878	1878	1878	0
514	20231018	110400	20134551	1878	1878	1878	1878	0
515	20231018	110300	20134551	1878	1878	1878	1878	0
516	20231018	110200	20134551	1878	1878	1878	1878	0
517	20231018	110100	20134551	1878	1878	1878	1878	0
518	20231018	110000	20134551	1878	1878	1878	1878	0
519	20231018	105900	20134551	1878	1878	1878	1878	2
520	20231018	105800	20130795	1876	1876	1876	1876	0
521	20231018	105700	20130795	1876	1876	1876	1876	0
522	20231018	105600	20130795	1876	1876	1876	1876	0
523	20231018	105500	20130795	1876	1876	1876	1876	16
524	20231018	105400	20100779	1877	1877	1877	1877	0
525	20231018	105300	20100779	1877	1877	1877	1877	0
526	20231018	105200	20100779	1877	1877	1877	1877	0
527	20231018	105100	20100779	1877	1897	1897	1877	435
528	20231018	105000	19284189	1875	1873	1875	1873	6
529	20231018	104900	19272949	1873	1873	1873	1873	0
530	20231018	104800	19272949	1873	1873	1873	1873	0
531	20231018	104700	19272949	1873	1873	1873	1873	0
532	20231018	104600	19272949	1873	1873	1873	1873	0
533	20231018	104500	19272949	1873	1873	1873	1873	0
534	20231018	104400	19272949	1873	1873	1873	1873	0
535	20231018	104300	19272949	1873	1873	1873	1873	0
536	20231018	104200	19272949	1873	1873	1873	1873	0
537	20231018	104100	19272949	1873	1873	1873	1873	0
538	20231018	104000	19272949	1873	1873	1873	1873	0
539	20231018	103900	19272949	1873	1873	1873	1873	8
540	20231018	103800	19257965	1872	1872	1872	1872	0
541	20231018	103700	19257965	1872	1872	1872	1872	0
542	20231018	103600	19257965	1872	1872	1872	1872	0
543	20231018	103500	19257965	1872	1872	1872	1872	0
544	20231018	103400	19257965	1872	1872	1872	1872	0
545	20231018	103300	19257965	1872	1872	1872	1872	0
546	20231018	103200	19257965	1872	1876	1896	1872	220
547	20231018	103100	18845567	1872	1876	1876	1872	36
548	20231018	103000	18778134	1873	1873	1873	1873	0
549	20231018	102900	18778134	1873	1873	1873	1873	0
550	20231018	102800	18778134	1873	1875	1875	1873	200
551	20231018	102700	18403480	1903	1903	1903	1903	0
552	20231018	102600	18403480	1903	1903	1903	1903	0
553	20231018	102500	18403480	1903	1903	1903	1903	0
554	20231018	102400	18403480	1903	1878	1903	1878	219
555	20231018	102300	17989926	1882	1878	1882	1878	352
556	20231018	102200	17327966	1881	1867	1882	1867	48
557	20231018	102100	17237793	1879	1879	1879	1879	0
558	20231018	102000	17237793	1879	1864	1879	1864	100
559	20231018	101900	17050089	1864	1864	1864	1864	0
560	20231018	101800	17050089	1864	1864	1864	1864	0
561	20231018	101700	17050089	1864	1864	1864	1864	0
562	20231018	101600	17050089	1864	1864	1864	1864	0
563	20231018	101500	17050089	1864	1864	1864	1864	0
564	20231018	101400	17050089	1864	1864	1864	1864	0
565	20231018	101300	17050089	1864	1864	1864	1864	0
566	20231018	101200	17050089	1864	1868	1868	1864	100
567	20231018	101100	16863601	1870	1870	1870	1870	0
568	20231018	101000	16863601	1870	1870	1870	1870	0
569	20231018	100900	16863601	1870	1870	1870	1870	1
570	20231018	100800	16861731	1864	1864	1864	1864	0
571	20231018	100700	16861731	1864	1864	1864	1864	0
572	20231018	100600	16861731	1864	1864	1864	1864	0
573	20231018	100500	16861731	1864	1872	1876	1860	40
574	20231018	100400	16786853	1856	1862	1872	1848	17
575	20231018	100300	16755189	1862	1862	1862	1862	10
576	20231018	100200	16736569	1862	1862	1862	1862	0
577	20231018	100100	16736569	1862	1862	1862	1862	0
578	20231018	100000	16736569	1862	1862	1862	1862	0
579	20231018	095900	16736569	1862	1862	1862	1862	0
580	20231018	095800	16736569	1862	1862	1862	1862	0
581	20231018	095700	16736569	1862	1862	1862	1862	0
582	20231018	095600	16736569	1862	1862	1862	1862	0
583	20231018	095500	16736569	1862	1862	1862	1862	0
584	20231018	095400	16736569	1862	1862	1862	1862	0
585	20231018	095300	16736569	1862	1862	1862	1862	0
586	20231018	095200	16736569	1862	1862	1862	1862	0
587	20231018	095100	16736569	1862	1862	1862	1862	0
588	20231018	095000	16736569	1862	1862	1862	1862	1
589	20231018	094900	16734707	1862	1862	1862	1862	0
590	20231018	094800	16734707	1862	1862	1862	1862	1
591	20231018	094700	16732845	1872	1872	1872	1872	0
592	20231018	094600	16732845	1872	1865	1872	1862	30
593	20231018	094500	16676842	1849	1849	1849	1849	1112
594	20231018	094400	14620754	1848	1848	1848	1848	480
595	20231018	094300	13733714	1851	1858	1858	1851	316
596	20231018	094200	13147196	1859	1863	1863	1859	223
597	20231018	094100	12732000	1865	1865	1865	1865	0
598	20231018	094000	12732000	1865	1865	1865	1865	4
599	20231018	093900	12724540	1864	1864	1864	1864	1127
600	20231018	093800	10623812	1863	1863	1863	1863	0
601	20231018	093700	10623812	1863	1863	1863	1863	1128
602	20231018	093600	8522348	1862	1862	1862	1862	0
603	20231018	093500	8522348	1862	1862	1862	1862	0
604	20231018	093400	8522348	1862	1862	1862	1862	0
605	20231018	093300	8522348	1862	1862	1862	1862	0
606	20231018	093200	8522348	1862	1862	1862	1862	1
607	20231018	093100	8520486	1875	1875	1875	1875	0
608	20231018	093000	8520486	1875	1875	1875	1875	0
609	20231018	092900	8520486	1875	1868	1875	1861	9
610	20231018	092800	8503674	1861	1859	1861	1859	26
611	20231018	092700	8455333	1858	1858	1858	1858	0
612	20231018	092600	8455333	1858	1858	1858	1858	0
613	20231018	092500	8455333	1858	1858	1858	1858	0
614	20231018	092400	8455333	1858	1858	1858	1858	0
615	20231018	092300	8455333	1858	1858	1858	1858	0
616	20231018	092200	8455333	1858	1858	1858	1854	1280
617	20231018	092100	6081741	1854	1854	1854	1854	0
618	20231018	092000	6081741	1854	1854	1854	1854	0
619	20231018	091900	6081741	1854	1858	1858	1854	1250
620	20231018	091800	3764105	1847	1847	1847	1847	0
621	20231018	091700	3764105	1847	1851	1851	1847	247
622	20231018	091600	3307865	1852	1852	1852	1852	0
623	20231018	091500	3307865	1852	1852	1852	1852	0
624	20231018	091400	3307865	1852	1852	1852	1852	0
625	20231018	091300	3307865	1852	1852	1852	1852	0
626	20231018	091200	3307865	1852	1852	1852	1852	0
627	20231018	091100	3307865	1852	1852	1852	1852	0
628	20231018	091000	3307865	1852	1852	1852	1852	2
629	20231018	090900	3304161	1852	1852	1852	1852	4
630	20231018	090800	3296753	1852	1853	1853	1852	2
631	20231018	090700	3293048	1850	1850	1850	1850	2
632	20231018	090600	3289348	1848	1847	1849	1847	4
633	20231018	090500	3281957	1849	1849	1849	1849	49
634	20231018	090400	3191356	1849	1849	1849	1849	2
635	20231018	090300	3187658	1849	1849	1849	1849	4
636	20231018	090200	3180262	1878	1878	1878	1878	432
637	20231018	090100	2368966	1878	1859	1878	1841	633
638	20231018	090000	1186394	1860	1872	1872	1859	637