KissMeData/095910/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194600	142713755	1877	1877	1877	1877	1282
3	20231019	194500	142713755	1877	1877	1877	1877	0
4	20231019	194400	142713755	1877	1877	1877	1877	0
5	20231019	194300	142713755	1877	1877	1877	1877	0
6	20231019	194200	142713755	1877	1877	1877	1877	0
7	20231019	194100	142713755	1877	1877	1877	1877	0
8	20231019	194000	142713755	1877	1877	1877	1877	0
9	20231019	193900	142713755	1877	1877	1877	1877	0
10	20231019	193800	142713755	1877	1877	1877	1877	0
11	20231019	193700	142713755	1877	1877	1877	1877	0
12	20231019	193600	142713755	1877	1877	1877	1877	0
13	20231019	193500	142713755	1877	1877	1877	1877	0
14	20231019	193400	142713755	1877	1877	1877	1877	0
15	20231019	193300	142713755	1877	1877	1877	1877	0
16	20231019	193200	142713755	1877	1877	1877	1877	0
17	20231019	193100	142713755	1877	1877	1877	1877	0
18	20231019	193000	142713755	1877	1877	1877	1877	0
19	20231019	192900	142713755	1877	1877	1877	1877	0
20	20231019	192800	142713755	1877	1877	1877	1877	0
21	20231019	192700	142713755	1877	1877	1877	1877	0
22	20231019	192600	142713755	1877	1877	1877	1877	0
23	20231019	192500	142713755	1877	1877	1877	1877	0
24	20231019	192400	142713755	1877	1877	1877	1877	0
25	20231019	192300	142713755	1877	1877	1877	1877	0
26	20231019	192200	142713755	1877	1877	1877	1877	0
27	20231019	192100	142713755	1877	1877	1877	1877	0
28	20231019	192000	142713755	1877	1877	1877	1877	0
29	20231019	191900	142713755	1877	1877	1877	1877	0
30	20231019	191800	142713755	1877	1877	1877	1877	0
31	20231019	191700	142713755	1877	1877	1877	1877	0
32	20231019	191600	142713755	1877	1877	1877	1877	1282
33	20231019	191500	142713755	1877	1877	1877	1877	0
34	20231019	191400	142713755	1877	1877	1877	1877	0
35	20231019	191300	142713755	1877	1877	1877	1877	0
36	20231019	191200	142713755	1877	1877	1877	1877	0
37	20231019	191100	142713755	1877	1877	1877	1877	0
38	20231019	191000	142713755	1877	1877	1877	1877	0
39	20231019	190900	142713755	1877	1877	1877	1877	0
40	20231019	190800	142713755	1877	1877	1877	1877	0
41	20231019	190700	142713755	1877	1877	1877	1877	0
42	20231019	190600	142713755	1877	1877	1877	1877	0
43	20231019	190500	142713755	1877	1877	1877	1877	0
44	20231019	190400	142713755	1877	1877	1877	1877	0
45	20231019	190300	142713755	1877	1877	1877	1877	0
46	20231019	190200	142713755	1877	1877	1877	1877	0
47	20231019	190100	142713755	1877	1877	1877	1877	0
48	20231019	190000	142713755	1877	1877	1877	1877	0
49	20231019	185900	142713755	1877	1877	1877	1877	0
50	20231019	185800	142713755	1877	1877	1877	1877	0
51	20231019	185700	142713755	1877	1877	1877	1877	0
52	20231019	185600	142713755	1877	1877	1877	1877	0
53	20231019	185500	142713755	1877	1877	1877	1877	0
54	20231019	185400	142713755	1877	1877	1877	1877	0
55	20231019	185300	142713755	1877	1877	1877	1877	0
56	20231019	185200	142713755	1877	1877	1877	1877	0
57	20231019	185100	142713755	1877	1877	1877	1877	0
58	20231019	185000	142713755	1877	1877	1877	1877	0
59	20231019	184900	142713755	1877	1877	1877	1877	0
60	20231019	184800	142713755	1877	1877	1877	1877	0
61	20231019	184700	142713755	1877	1877	1877	1877	0
62	20231019	184600	142713755	1877	1877	1877	1877	1282
63	20231019	184500	142713755	1877	1877	1877	1877	0
64	20231019	184400	142713755	1877	1877	1877	1877	0
65	20231019	184300	142713755	1877	1877	1877	1877	0
66	20231019	184200	142713755	1877	1877	1877	1877	0
67	20231019	184100	142713755	1877	1877	1877	1877	0
68	20231019	184000	142713755	1877	1877	1877	1877	0
69	20231019	183900	142713755	1877	1877	1877	1877	0
70	20231019	183800	142713755	1877	1877	1877	1877	0
71	20231019	183700	142713755	1877	1877	1877	1877	0
72	20231019	183600	142713755	1877	1877	1877	1877	0
73	20231019	183500	142713755	1877	1877	1877	1877	0
74	20231019	183400	142713755	1877	1877	1877	1877	0
75	20231019	183300	142713755	1877	1877	1877	1877	0
76	20231019	183200	142713755	1877	1877	1877	1877	0
77	20231019	183100	142713755	1877	1877	1877	1877	0
78	20231019	183000	142713755	1877	1877	1877	1877	0
79	20231019	182900	142713755	1877	1877	1877	1877	0
80	20231019	182800	142713755	1877	1877	1877	1877	0
81	20231019	182700	142713755	1877	1877	1877	1877	0
82	20231019	182600	142713755	1877	1877	1877	1877	0
83	20231019	182500	142713755	1877	1877	1877	1877	0
84	20231019	182400	142713755	1877	1877	1877	1877	0
85	20231019	182300	142713755	1877	1877	1877	1877	0
86	20231019	182200	142713755	1877	1877	1877	1877	0
87	20231019	182100	142713755	1877	1877	1877	1877	0
88	20231019	182000	142713755	1877	1877	1877	1877	0
89	20231019	181900	142713755	1877	1877	1877	1877	0
90	20231019	181800	142713755	1877	1877	1877	1877	0
91	20231019	181700	142713755	1877	1877	1877	1877	0
92	20231019	181600	142713755	1877	1877	1877	1877	1282
93	20231019	181500	142713755	1877	1877	1877	1877	0
94	20231019	181400	142713755	1877	1877	1877	1877	0
95	20231019	181300	142713755	1877	1877	1877	1877	0
96	20231019	181200	142713755	1877	1877	1877	1877	0
97	20231019	181100	142713755	1877	1877	1877	1877	0
98	20231019	181000	142713755	1877	1877	1877	1877	0
99	20231019	180900	142713755	1877	1877	1877	1877	0
100	20231019	180800	142713755	1877	1877	1877	1877	0
101	20231019	180700	142713755	1877	1877	1877	1877	0
102	20231019	180600	142713755	1877	1877	1877	1877	0
103	20231019	180500	142713755	1877	1877	1877	1877	0
104	20231019	180400	142713755	1877	1877	1877	1877	0
105	20231019	180300	142713755	1877	1877	1877	1877	0
106	20231019	180200	142713755	1877	1877	1877	1877	0
107	20231019	180100	142713755	1877	1877	1877	1877	0
108	20231019	180000	142713755	1877	1877	1877	1877	0
109	20231019	175900	142713755	1877	1877	1877	1877	0
110	20231019	175800	142713755	1877	1877	1877	1877	0
111	20231019	175700	142713755	1877	1877	1877	1877	0
112	20231019	175600	142713755	1877	1877	1877	1877	0
113	20231019	175500	142713755	1877	1877	1877	1877	0
114	20231019	175400	142713755	1877	1877	1877	1877	0
115	20231019	175300	142713755	1877	1877	1877	1877	0
116	20231019	175200	142713755	1877	1877	1877	1877	0
117	20231019	175100	142713755	1877	1877	1877	1877	0
118	20231019	175000	142713755	1877	1877	1877	1877	0
119	20231019	174900	142713755	1877	1877	1877	1877	0
120	20231019	174800	142713755	1877	1877	1877	1877	0
121	20231019	174700	142713755	1877	1877	1877	1877	0
122	20231019	174600	142713755	1877	1877	1877	1877	1282
123	20231019	174500	142713755	1877	1877	1877	1877	0
124	20231019	174400	142713755	1877	1877	1877	1877	0
125	20231019	174300	142713755	1877	1877	1877	1877	0
126	20231019	174200	142713755	1877	1877	1877	1877	0
127	20231019	174100	142713755	1877	1877	1877	1877	0
128	20231019	174000	142713755	1877	1877	1877	1877	0
129	20231019	173900	142713755	1877	1877	1877	1877	0
130	20231019	173800	142713755	1877	1877	1877	1877	0
131	20231019	173700	142713755	1877	1877	1877	1877	0
132	20231019	173600	142713755	1877	1877	1877	1877	0
133	20231019	173500	142713755	1877	1877	1877	1877	0
134	20231019	173400	142713755	1877	1877	1877	1877	0
135	20231019	173300	142713755	1877	1877	1877	1877	0
136	20231019	173200	142713755	1877	1877	1877	1877	0
137	20231019	173100	142713755	1877	1877	1877	1877	0
138	20231019	173000	142713755	1877	1877	1877	1877	0
139	20231019	172900	142713755	1877	1877	1877	1877	0
140	20231019	172800	142713755	1877	1877	1877	1877	0
141	20231019	172700	142713755	1877	1877	1877	1877	0
142	20231019	172600	142713755	1877	1877	1877	1877	0
143	20231019	172500	142713755	1877	1877	1877	1877	0
144	20231019	172400	142713755	1877	1877	1877	1877	0
145	20231019	172300	142713755	1877	1877	1877	1877	0
146	20231019	172200	142713755	1877	1877	1877	1877	0
147	20231019	172100	142713755	1877	1877	1877	1877	0
148	20231019	172000	142713755	1877	1877	1877	1877	0
149	20231019	171900	142713755	1877	1877	1877	1877	0
150	20231019	171800	142713755	1877	1877	1877	1877	0
151	20231019	171700	142713755	1877	1877	1877	1877	0
152	20231019	171600	142713755	1877	1877	1877	1877	1282
153	20231019	171500	142713755	1877	1877	1877	1877	0
154	20231019	171400	142713755	1877	1877	1877	1877	0
155	20231019	171300	142713755	1877	1877	1877	1877	0
156	20231019	171200	142713755	1877	1877	1877	1877	0
157	20231019	171100	142713755	1877	1877	1877	1877	0
158	20231019	171000	142713755	1877	1877	1877	1877	0
159	20231019	170900	142713755	1877	1877	1877	1877	0
160	20231019	170800	142713755	1877	1877	1877	1877	0
161	20231019	170700	142713755	1877	1877	1877	1877	0
162	20231019	170600	142713755	1877	1877	1877	1877	0
163	20231019	170500	142713755	1877	1877	1877	1877	0
164	20231019	170400	142713755	1877	1877	1877	1877	0
165	20231019	170300	142713755	1877	1877	1877	1877	0
166	20231019	170200	142713755	1877	1877	1877	1877	0
167	20231019	170100	142713755	1877	1877	1877	1877	0
168	20231019	170000	142713755	1877	1877	1877	1877	0
169	20231019	165900	142713755	1877	1877	1877	1877	0
170	20231019	165800	142713755	1877	1877	1877	1877	0
171	20231019	165700	142713755	1877	1877	1877	1877	0
172	20231019	165600	142713755	1877	1877	1877	1877	0
173	20231019	165500	142713755	1877	1877	1877	1877	0
174	20231019	165400	142713755	1877	1877	1877	1877	0
175	20231019	165300	142713755	1877	1877	1877	1877	0
176	20231019	165200	142713755	1877	1877	1877	1877	0
177	20231019	165100	142713755	1877	1877	1877	1877	0
178	20231019	165000	142713755	1877	1877	1877	1877	0
179	20231019	164900	142713755	1877	1877	1877	1877	0
180	20231019	164800	142713755	1877	1877	1877	1877	0
181	20231019	164700	142713755	1877	1877	1877	1877	0
182	20231019	164600	142713755	1877	1877	1877	1877	1282
183	20231019	164500	142713755	1877	1877	1877	1877	0
184	20231019	164400	142713755	1877	1877	1877	1877	0
185	20231019	164300	142713755	1877	1877	1877	1877	0
186	20231019	164200	142713755	1877	1877	1877	1877	0
187	20231019	164100	142713755	1877	1877	1877	1877	0
188	20231019	164000	142713755	1877	1877	1877	1877	0
189	20231019	163900	142713755	1877	1877	1877	1877	0
190	20231019	163800	142713755	1877	1877	1877	1877	0
191	20231019	163700	142713755	1877	1877	1877	1877	0
192	20231019	163600	142713755	1877	1877	1877	1877	0
193	20231019	163500	142713755	1877	1877	1877	1877	0
194	20231019	163400	142713755	1877	1877	1877	1877	0
195	20231019	163300	142713755	1877	1877	1877	1877	0
196	20231019	163200	142713755	1877	1877	1877	1877	0
197	20231019	163100	142713755	1877	1877	1877	1877	0
198	20231019	163000	142713755	1877	1877	1877	1877	0
199	20231019	162900	142713755	1877	1877	1877	1877	0
200	20231019	162800	142713755	1877	1877	1877	1877	0
201	20231019	162700	142713755	1877	1877	1877	1877	0
202	20231019	162600	142713755	1877	1877	1877	1877	0
203	20231019	162500	142713755	1877	1877	1877	1877	0
204	20231019	162400	142713755	1877	1877	1877	1877	0
205	20231019	162300	142713755	1877	1877	1877	1877	0
206	20231019	162200	142713755	1877	1877	1877	1877	0
207	20231019	162100	142713755	1877	1877	1877	1877	0
208	20231019	162000	142713755	1877	1877	1877	1877	0
209	20231019	161900	142713755	1877	1877	1877	1877	0
210	20231019	161800	142713755	1877	1877	1877	1877	0
211	20231019	161700	142713755	1877	1877	1877	1877	0
212	20231019	161600	142713755	1877	1877	1877	1877	1282
213	20231019	161500	142713755	1877	1877	1877	1877	0
214	20231019	161400	142713755	1877	1877	1877	1877	0
215	20231019	161300	142713755	1877	1877	1877	1877	0
216	20231019	161200	142713755	1877	1877	1877	1877	0
217	20231019	161100	142713755	1877	1877	1877	1877	0
218	20231019	161000	142713755	1877	1877	1877	1877	0
219	20231019	160900	142713755	1877	1877	1877	1877	0
220	20231019	160800	142713755	1877	1877	1877	1877	0
221	20231019	160700	142713755	1877	1877	1877	1877	0
222	20231019	160600	142713755	1877	1877	1877	1877	0
223	20231019	160500	142713755	1877	1877	1877	1877	0
224	20231019	160400	142713755	1877	1877	1877	1877	0
225	20231019	160300	142713755	1877	1877	1877	1877	0
226	20231019	160200	142713755	1877	1877	1877	1877	0
227	20231019	160100	142713755	1877	1877	1877	1877	0
228	20231019	160000	142713755	1877	1877	1877	1877	0
229	20231019	155900	142713755	1877	1877	1877	1877	0
230	20231019	155800	142713755	1877	1877	1877	1877	0
231	20231019	155700	142713755	1877	1877	1877	1877	0
232	20231019	155600	142713755	1877	1877	1877	1877	0
233	20231019	155500	142713755	1877	1877	1877	1877	0
234	20231019	155400	142713755	1877	1877	1877	1877	0
235	20231019	155300	142713755	1877	1877	1877	1877	0
236	20231019	155200	142713755	1877	1877	1877	1877	0
237	20231019	155100	142713755	1877	1877	1877	1877	0
238	20231019	155000	142713755	1877	1877	1877	1877	0
239	20231019	154900	142713755	1877	1877	1877	1877	0
240	20231019	154800	142713755	1877	1877	1877	1877	0
241	20231019	154700	142713755	1877	1877	1877	1877	0
242	20231019	154600	142713755	1877	1877	1877	1877	1282
243	20231019	154500	142713755	1877	1877	1877	1877	0
244	20231019	154400	142713755	1877	1877	1877	1877	0
245	20231019	154300	142713755	1877	1877	1877	1877	0
246	20231019	154200	142713755	1877	1877	1877	1877	0
247	20231019	154100	142713755	1877	1877	1877	1877	0
248	20231019	154000	142713755	1877	1877	1877	1877	0
249	20231019	153900	142713755	1877	1877	1877	1877	0
250	20231019	153800	142713755	1877	1877	1877	1877	0
251	20231019	153700	142713755	1877	1877	1877	1877	0
252	20231019	153600	142713755	1877	1877	1877	1877	0
253	20231019	153500	142713755	1877	1877	1877	1877	0
254	20231019	153400	142713755	1877	1877	1877	1877	0
255	20231019	153300	142713755	1877	1877	1877	1877	0
256	20231019	153200	142713755	1877	1877	1877	1877	0
257	20231019	153100	142713755	1877	1877	1877	1877	0
258	20231019	153000	142713755	1877	1877	1877	1877	1282
259	20231019	152900	140307441	1877	1877	1877	1877	0
260	20231019	152800	140307441	1877	1877	1877	1877	0
261	20231019	152700	140307441	1877	1877	1877	1877	0
262	20231019	152600	140307441	1877	1877	1877	1877	0
263	20231019	152500	140307441	1877	1877	1877	1877	0
264	20231019	152400	140307441	1877	1877	1877	1877	0
265	20231019	152300	140307441	1877	1877	1877	1877	0
266	20231019	152200	140307441	1877	1877	1877	1877	0
267	20231019	152100	140307441	1877	1877	1877	1877	0
268	20231019	152000	140307441	1877	1877	1877	1877	0
269	20231019	151900	140307441	1877	1875	1877	1873	479
270	20231019	151800	139408663	1875	1877	1877	1875	40
271	20231019	151700	139333659	1876	1877	1877	1876	34
272	20231019	151600	139269843	1877	1876	1877	1876	51
273	20231019	151500	139174166	1877	1876	1877	1876	38
274	20231019	151400	139102842	1877	1877	1877	1877	36
275	20231019	151300	139035270	1877	1877	1877	1877	43
276	20231019	151200	138954559	1877	1877	1877	1877	34
277	20231019	151100	138890741	1877	1877	1877	1877	1
278	20231019	151000	138888864	1877	1877	1877	1877	3
279	20231019	150900	138883233	1877	1876	1877	1876	21
280	20231019	150800	138843836	1877	1878	1878	1877	110
281	20231019	150700	138637260	1878	1878	1878	1878	1
282	20231019	150600	138635382	1878	1878	1878	1878	871
283	20231019	150500	136999644	1879	1879	1879	1879	38
284	20231019	150400	136928242	1879	1879	1879	1879	104
285	20231019	150300	136732826	1879	1879	1879	1879	38
286	20231019	150200	136661424	1879	1879	1879	1879	0
287	20231019	150100	136661424	1879	1878	1879	1878	395
288	20231019	150000	135919577	1879	1878	1879	1878	61
289	20231019	145900	135805018	1879	1878	1879	1878	134
290	20231019	145800	135553332	1879	1879	1879	1879	4
291	20231019	145700	135545816	1880	1880	1880	1880	35
292	20231019	145600	135480016	1880	1880	1880	1880	0
293	20231019	145500	135480016	1880	1880	1880	1880	0
294	20231019	145400	135480016	1880	1880	1880	1880	0
295	20231019	145300	135480016	1880	1879	1880	1879	45
296	20231019	145200	135395459	1879	1879	1879	1879	0
297	20231019	145100	135395459	1879	1880	1880	1879	74
298	20231019	145000	135256412	1880	1880	1880	1880	1
299	20231019	144900	135254532	1880	1879	1880	1879	101
300	20231019	144800	135064752	1880	1880	1880	1880	4
301	20231019	144700	135057232	1880	1880	1880	1880	0
302	20231019	144600	135057232	1880	1880	1880	1880	0
303	20231019	144500	135057232	1880	1880	1880	1880	0
304	20231019	144400	135057232	1880	1879	1880	1879	211
305	20231019	144300	134660761	1880	1880	1880	1880	0
306	20231019	144200	134660761	1880	1880	1880	1880	36
307	20231019	144100	134593081	1880	1880	1880	1880	0
308	20231019	144000	134593081	1880	1880	1880	1880	37
309	20231019	143900	134523521	1880	1880	1880	1880	1
310	20231019	143800	134521641	1880	1880	1880	1880	51
311	20231019	143700	134425761	1880	1880	1880	1880	36
312	20231019	143600	134358081	1880	1880	1880	1880	0
313	20231019	143500	134358081	1880	1880	1880	1880	88
314	20231019	143400	134192641	1880	1880	1880	1880	0
315	20231019	143300	134192641	1880	1880	1880	1880	0
316	20231019	143200	134192641	1880	1880	1880	1880	35
317	20231019	143100	134126841	1880	1880	1880	1880	1010
318	20231019	143000	132228041	1880	1879	1880	1879	34
319	20231019	142900	132164122	1880	1880	1880	1880	51
320	20231019	142800	132068242	1880	1878	1880	1878	33
321	20231019	142700	132006266	1878	1878	1878	1878	1
322	20231019	142600	132004388	1878	1875	1878	1875	60
323	20231019	142500	131891885	1875	1875	1875	1875	0
324	20231019	142400	131891885	1875	1875	1875	1875	0
325	20231019	142300	131891885	1875	1876	1876	1875	40
326	20231019	142200	131816846	1877	1877	1877	1877	1
327	20231019	142100	131814969	1878	1878	1878	1878	0
328	20231019	142000	131814969	1878	1878	1878	1878	0
329	20231019	141900	131814969	1878	1878	1878	1878	0
330	20231019	141800	131814969	1878	1878	1878	1878	51
331	20231019	141700	131719191	1877	1877	1877	1877	251
332	20231019	141600	131248064	1877	1877	1877	1877	0
333	20231019	141500	131248064	1877	1877	1877	1877	0
334	20231019	141400	131248064	1877	1870	1877	1870	1474
335	20231019	141300	128491454	1870	1870	1870	1870	0
336	20231019	141200	128491454	1870	1870	1870	1870	0
337	20231019	141100	128491454	1870	1870	1870	1870	1
338	20231019	141000	128489584	1877	1876	1877	1870	2001
339	20231019	140900	124740467	1877	1876	1878	1876	4
340	20231019	140800	124732960	1878	1876	1878	1876	92
341	20231019	140700	124560262	1877	1880	1880	1877	544
342	20231019	140600	123538628	1879	1879	1879	1879	13
343	20231019	140500	123514201	1879	1879	1879	1879	0
344	20231019	140400	123514201	1879	1879	1879	1879	34
345	20231019	140300	123450315	1879	1879	1879	1879	0
346	20231019	140200	123450315	1879	1878	1879	1878	5
347	20231019	140100	123440922	1878	1878	1878	1878	46
348	20231019	140000	123354534	1878	1877	1878	1876	29
349	20231019	135900	123300114	1878	1878	1878	1878	1
350	20231019	135800	123298236	1880	1880	1880	1878	17
351	20231019	135700	123266305	1879	1880	1880	1879	221
352	20231019	135600	122850826	1880	1877	1880	1877	64
353	20231019	135500	122730545	1878	1879	1879	1878	59
354	20231019	135400	122619685	1879	1876	1879	1876	18
355	20231019	135300	122585898	1877	1878	1879	1877	7
356	20231019	135200	122572754	1879	1876	1879	1876	22
357	20231019	135100	122531467	1877	1878	1878	1877	46
358	20231019	135000	122445124	1880	1880	1880	1880	34
359	20231019	134900	122381204	1880	1878	1880	1877	15
360	20231019	134800	122353044	1880	1880	1880	1880	40
361	20231019	134700	122277844	1880	1878	1880	1878	16
362	20231019	134600	122247794	1880	1880	1880	1880	200
363	20231019	134500	121871794	1880	1880	1880	1880	0
364	20231019	134400	121871794	1880	1872	1880	1872	63
365	20231019	134300	121753572	1880	1880	1880	1880	0
366	20231019	134200	121753572	1880	1880	1880	1880	0
367	20231019	134100	121753572	1880	1878	1883	1878	238
368	20231019	134000	121305602	1883	1883	1883	1883	0
369	20231019	133900	121305602	1883	1883	1883	1883	36
370	20231019	133800	121237814	1878	1878	1878	1878	16
371	20231019	133700	121207766	1873	1874	1874	1873	14
372	20231019	133600	121181540	1874	1874	1874	1874	14
373	20231019	133500	121155304	1878	1878	1878	1878	0
374	20231019	133400	121155304	1878	1878	1878	1878	0
375	20231019	133300	121155304	1878	1878	1878	1878	37
376	20231019	133200	121085818	1870	1871	1871	1870	14
377	20231019	133100	121059637	1870	1870	1870	1870	0
378	20231019	133000	121059637	1870	1871	1871	1870	14
379	20231019	132900	121033456	1870	1870	1870	1870	14
380	20231019	132800	121007276	1870	1873	1873	1870	700
381	20231019	132700	119697274	1878	1878	1878	1878	0
382	20231019	132600	119697274	1878	1873	1878	1873	51
383	20231019	132500	119601566	1874	1874	1874	1874	0
384	20231019	132400	119601566	1874	1873	1874	1873	126
385	20231019	132300	119365538	1873	1873	1873	1873	14
386	20231019	132200	119339316	1873	1873	1873	1873	100
387	20231019	132100	119152016	1870	1870	1870	1870	14
388	20231019	132000	119125836	1870	1870	1870	1870	554
389	20231019	131900	118089856	1870	1869	1870	1869	101
390	20231019	131800	117901000	1870	1870	1870	1870	0
391	20231019	131700	117901000	1870	1870	1870	1870	100
392	20231019	131600	117714000	1869	1869	1869	1869	14
393	20231019	131500	117687834	1870	1870	1870	1870	0
394	20231019	131400	117687834	1870	1870	1870	1870	614
395	20231019	131300	116539654	1870	1870	1870	1870	0
396	20231019	131200	116539654	1870	1870	1870	1870	15
397	20231019	131100	116511604	1871	1871	1871	1871	0
398	20231019	131000	116511604	1871	1872	1872	1871	14
399	20231019	130900	116485408	1874	1874	1874	1874	0
400	20231019	130800	116485408	1874	1872	1874	1872	15
401	20231019	130700	116457326	1873	1873	1873	1873	1
402	20231019	130600	116455453	1874	1875	1877	1874	18
403	20231019	130500	116421703	1877	1877	1877	1877	1
404	20231019	130400	116419826	1862	1874	1878	1862	225
405	20231019	130300	115999878	1875	1878	1878	1875	10
406	20231019	130200	115981104	1878	1874	1878	1873	27
407	20231019	130100	115930501	1875	1877	1877	1875	7
408	20231019	130000	115917374	1878	1875	1878	1874	40
409	20231019	125900	115842408	1878	1868	1878	1862	137
410	20231019	125800	115587154	1870	1864	1870	1863	19
411	20231019	125700	115551741	1870	1870	1870	1862	409
412	20231019	125600	114789815	1872	1874	1874	1872	10
413	20231019	125500	114771088	1876	1873	1876	1873	17
414	20231019	125400	114739244	1873	1876	1876	1873	41
415	20231019	125300	114662429	1877	1877	1877	1877	12
416	20231019	125200	114639905	1878	1878	1880	1876	243
417	20231019	125100	114183869	1881	1883	1885	1879	42
418	20231019	125000	114104894	1877	1875	1877	1874	198
419	20231019	124900	113733414	1877	1871	1877	1871	68
420	20231019	124800	113606174	1868	1866	1868	1866	48
421	20231019	124700	113516528	1868	1867	1868	1867	16
422	20231019	124600	113486654	1868	1868	1868	1868	0
423	20231019	124500	113486654	1868	1869	1869	1868	14
424	20231019	124400	113460500	1871	1871	1871	1871	31
425	20231019	124300	113402499	1871	1869	1871	1868	15
426	20231019	124200	113374475	1871	1860	1871	1860	42
427	20231019	124100	113295981	1860	1860	1860	1860	33
428	20231019	124000	113234601	1860	1860	1860	1860	30
429	20231019	123900	113178801	1860	1860	1860	1860	32
430	20231019	123800	113119281	1859	1859	1859	1859	30
431	20231019	123700	113063511	1867	1867	1867	1867	14
432	20231019	123600	113037373	1872	1872	1872	1872	0
433	20231019	123500	113037373	1872	1873	1873	1872	88
434	20231019	123400	112872636	1873	1873	1877	1873	30
435	20231019	123300	112816438	1873	1862	1873	1858	5542
436	20231019	123200	102443121	1862	1863	1872	1862	273
437	20231019	123100	101934450	1863	1862	1863	1862	172
438	20231019	123000	101614036	1861	1862	1872	1861	4528
439	20231019	122900	93154459	1865	1865	1865	1865	14
440	20231019	122800	93128349	1867	1862	1867	1861	78
441	20231019	122700	92982929	1861	1861	1861	1861	28
442	20231019	122600	92930821	1863	1863	1863	1863	70
443	20231019	122500	92800411	1863	1858	1863	1858	57
444	20231019	122400	92694294	1858	1858	1858	1858	25
445	20231019	122300	92647844	1861	1858	1861	1858	37
446	20231019	122200	92579041	1858	1858	1858	1858	17
447	20231019	122100	92547455	1861	1858	1861	1858	46
448	20231019	122000	92461873	1858	1858	1858	1858	35
449	20231019	121900	92396843	1858	1858	1858	1858	35
450	20231019	121800	92331813	1858	1858	1858	1858	34
451	20231019	121700	92268641	1858	1858	1858	1858	31
452	20231019	121600	92211043	1859	1859	1859	1859	14
453	20231019	121500	92185017	1861	1861	1861	1861	1
454	20231019	121400	92183156	1861	1859	1861	1859	3
455	20231019	121300	92177575	1861	1856	1861	1856	151
456	20231019	121200	91897278	1856	1855	1856	1855	21
457	20231019	121100	91858310	1855	1855	1855	1855	21
458	20231019	121000	91819355	1855	1857	1858	1855	119
459	20231019	120900	91598482	1859	1860	1860	1858	17
460	20231019	120800	91566889	1861	1855	1861	1855	33
461	20231019	120700	91505665	1855	1855	1855	1855	1
462	20231019	120600	91503810	1857	1857	1857	1857	24
463	20231019	120500	91459242	1857	1857	1857	1857	16
464	20231019	120400	91429530	1857	1856	1857	1856	25
465	20231019	120300	91383120	1857	1857	1857	1856	5
466	20231019	120200	91373836	1859	1858	1859	1858	146
467	20231019	120100	91102567	1858	1858	1858	1858	137
468	20231019	120000	90848021	1858	1859	1859	1858	88
469	20231019	115900	90684507	1859	1863	1863	1859	3273
470	20231019	115800	84587117	1864	1863	1864	1863	36
471	20231019	115700	84520048	1862	1862	1863	1862	1205
472	20231019	115600	82276329	1864	1862	1864	1862	18
473	20231019	115500	82242793	1862	1862	1862	1862	8
474	20231019	115400	82227897	1862	1862	1862	1862	14
475	20231019	115300	82201829	1862	1862	1862	1862	8
476	20231019	115200	82186933	1864	1862	1864	1862	24
477	20231019	115100	82142213	1861	1862	1863	1861	14
478	20231019	115000	82116145	1864	1858	1865	1858	49
479	20231019	114900	82024829	1858	1858	1858	1858	14
480	20231019	114800	81998817	1865	1865	1865	1865	0
481	20231019	114700	81998817	1865	1858	1865	1858	94
482	20231019	114600	81823783	1858	1858	1858	1858	0
483	20231019	114500	81823783	1858	1858	1858	1858	23
484	20231019	114400	81781049	1859	1859	1859	1859	12
485	20231019	114300	81758741	1860	1861	1861	1860	91
486	20231019	114200	81589392	1861	1862	1862	1861	22
487	20231019	114100	81548449	1864	1864	1864	1862	11
488	20231019	114000	81527961	1865	1861	1865	1861	37
489	20231019	113900	81459094	1860	1860	1861	1858	264
490	20231019	113800	80968531	1859	1859	1859	1859	8
491	20231019	113700	80953659	1859	1859	1859	1859	15
492	20231019	113600	80925774	1861	1861	1861	1861	24
493	20231019	113500	80881110	1858	1858	1858	1858	14
494	20231019	113400	80855098	1861	1861	1861	1861	1
495	20231019	113300	80853237	1861	1861	1861	1858	17
496	20231019	113200	80821645	1858	1859	1859	1858	23
497	20231019	113100	80778903	1861	1861	1861	1861	5
498	20231019	113000	80769598	1860	1861	1861	1860	21
499	20231019	112900	80730524	1862	1862	1862	1862	1
500	20231019	112800	80728662	1862	1862	1862	1862	5
501	20231019	112700	80719352	1862	1865	1865	1862	25
502	20231019	112600	80672799	1862	1864	1864	1862	13
503	20231019	112500	80648590	1865	1866	1866	1865	41
504	20231019	112400	80572123	1868	1867	1868	1865	110
505	20231019	112300	80366885	1869	1869	1869	1869	0
506	20231019	112200	80366885	1869	1869	1869	1869	0
507	20231019	112100	80366885	1869	1861	1869	1859	1179
508	20231019	112000	78170428	1861	1858	1861	1858	10
509	20231019	111900	78151844	1858	1859	1859	1858	14
510	20231019	111800	78125831	1861	1861	1868	1861	871
511	20231019	111700	76500569	1862	1859	1862	1859	68
512	20231019	111600	76373995	1862	1860	1862	1859	135
513	20231019	111500	76122903	1862	1855	1862	1855	354
514	20231019	111400	75465697	1855	1855	1855	1854	26
515	20231019	111300	75417486	1858	1858	1858	1858	10
516	20231019	111200	75398906	1862	1862	1862	1862	1
517	20231019	111100	75397044	1864	1864	1864	1864	0
518	20231019	111000	75397044	1864	1864	1864	1864	2
519	20231019	110900	75393316	1863	1859	1864	1857	2083
520	20231019	110800	71515415	1859	1841	1859	1841	9
521	20231019	110700	71498828	1841	1840	1841	1840	26
522	20231019	110600	71450974	1840	1840	1840	1840	62
523	20231019	110500	71336894	1841	1841	1842	1841	284
524	20231019	110400	70814049	1841	1843	1843	1840	1197
525	20231019	110300	68609694	1843	1847	1847	1843	2012
526	20231019	110200	64897681	1849	1846	1849	1846	57
527	20231019	110100	64792448	1847	1848	1850	1847	536
528	20231019	110000	63801998	1851	1853	1866	1848	737
529	20231019	105900	62437610	1852	1851	1852	1851	22
530	20231019	105800	62396887	1851	1851	1851	1851	17
531	20231019	105700	62365420	1853	1851	1853	1851	19
532	20231019	105600	62330247	1851	1852	1852	1851	22
533	20231019	105500	62289517	1853	1853	1853	1853	1
534	20231019	105400	62287664	1852	1856	1856	1852	25
535	20231019	105300	62241344	1865	1865	1865	1857	41
536	20231019	105200	62165168	1859	1856	1866	1856	90
537	20231019	105100	61998070	1856	1857	1857	1856	11
538	20231019	105000	61977652	1866	1859	1868	1858	195
539	20231019	104900	61614517	1868	1854	1868	1854	55
540	20231019	104800	61512309	1856	1856	1856	1856	1
541	20231019	104700	61510453	1868	1868	1868	1868	0
542	20231019	104600	61510453	1868	1858	1868	1858	51
543	20231019	104500	61415475	1852	1855	1858	1852	30
544	20231019	104400	61359846	1855	1852	1855	1852	3
545	20231019	104300	61354287	1855	1857	1857	1855	93
546	20231019	104200	61181600	1858	1859	1859	1858	44
547	20231019	104100	61099809	1859	1856	1859	1856	15
548	20231019	104000	61071966	1859	1859	1859	1859	0
549	20231019	103900	61071966	1859	1851	1859	1851	533
550	20231019	103800	60083263	1852	1854	1855	1852	510
551	20231019	103700	59137253	1855	1855	1855	1855	141
552	20231019	103600	58875698	1855	1855	1855	1855	65
553	20231019	103500	58755123	1852	1852	1852	1852	319
554	20231019	103400	58164335	1852	1852	1852	1852	0
555	20231019	103300	58164335	1852	1843	1852	1843	1992
556	20231019	103200	54489912	1844	1843	1845	1843	14
557	20231019	103100	54464102	1843	1843	1843	1843	14
558	20231019	103000	54438300	1844	1845	1845	1844	8
559	20231019	102900	54423547	1845	1845	1845	1845	5
560	20231019	102800	54414322	1844	1844	1844	1844	15
561	20231019	102700	54386662	1843	1843	1843	1843	0
562	20231019	102600	54386662	1843	1843	1843	1843	115
563	20231019	102500	54174717	1843	1843	1843	1843	0
564	20231019	102400	54174717	1843	1845	1845	1843	19
565	20231019	102300	54139690	1843	1843	1843	1843	0
566	20231019	102200	54139690	1843	1843	1843	1843	543
567	20231019	102100	53138941	1843	1843	1844	1843	131
568	20231019	102000	52897507	1844	1844	1844	1844	943
569	20231019	101900	51158615	1845	1845	1845	1845	0
570	20231019	101800	51158615	1845	1845	1845	1845	10
571	20231019	101700	51140165	1845	1845	1845	1845	365
572	20231019	101600	50466740	1845	1846	1846	1845	304
573	20231019	101500	49905790	1846	1846	1846	1846	14
574	20231019	101400	49879946	1846	1847	1847	1846	892
575	20231019	101300	48232520	1848	1848	1848	1848	0
576	20231019	101200	48232520	1848	1848	1848	1848	0
577	20231019	101100	48232520	1848	1848	1848	1848	0
578	20231019	101000	48232520	1848	1850	1850	1848	402
579	20231019	100900	47489335	1851	1851	1851	1851	0
580	20231019	100800	47489335	1851	1851	1851	1851	5
581	20231019	100700	47480080	1852	1854	1854	1852	135
582	20231019	100600	47230045	1847	1847	1847	1847	0
583	20231019	100500	47230045	1847	1847	1847	1847	0
584	20231019	100400	47230045	1847	1847	1847	1847	91
585	20231019	100300	47061968	1855	1855	1855	1855	2
586	20231019	100200	47058258	1857	1846	1857	1846	34
587	20231019	100100	46995133	1857	1856	1857	1856	37
588	20231019	100000	46926451	1856	1856	1856	1856	3
589	20231019	095900	46920883	1859	1859	1859	1859	37
590	20231019	095800	46852100	1858	1858	1858	1858	10
591	20231019	095700	46833520	1859	1859	1859	1859	38
592	20231019	095600	46762878	1855	1855	1855	1855	12
593	20231019	095500	46740618	1845	1844	1845	1844	2060
594	20231019	095400	42939919	1843	1843	1843	1843	0
595	20231019	095300	42939919	1843	1844	1844	1843	139
596	20231019	095200	42683723	1843	1843	1843	1843	0
597	20231019	095100	42683723	1843	1843	1843	1843	1
598	20231019	095000	42681880	1845	1845	1845	1845	1
599	20231019	094900	42680035	1845	1845	1845	1845	5
600	20231019	094800	42670810	1845	1845	1845	1845	0
601	20231019	094700	42670810	1845	1845	1845	1845	2624
602	20231019	094600	37829530	1845	1845	1845	1845	0
603	20231019	094500	37829530	1845	1845	1845	1845	434
604	20231019	094400	37028800	1846	1846	1846	1846	27
605	20231019	094300	36978958	1846	1847	1847	1846	180
606	20231019	094200	36646662	1847	1848	1848	1847	361
607	20231019	094100	35979758	1847	1847	1847	1847	100
608	20231019	094000	35795058	1847	1847	1847	1847	0
609	20231019	093900	35795058	1847	1847	1847	1847	1
610	20231019	093800	35793211	1846	1846	1846	1845	578
611	20231019	093700	34726785	1857	1857	1857	1857	0
612	20231019	093600	34726785	1857	1857	1857	1857	5
613	20231019	093500	34717500	1857	1857	1857	1857	0
614	20231019	093400	34717500	1857	1853	1857	1853	301
615	20231019	093300	34159623	1840	1843	1853	1840	1605
616	20231019	093200	31205810	1850	1851	1851	1842	4119
617	20231019	093100	23597915	1853	1853	1853	1852	1493
618	20231019	093000	20831936	1853	1853	1853	1853	39
619	20231019	092900	20759669	1853	1857	1857	1853	1882
620	20231019	092800	17270762	1859	1859	1859	1859	3
621	20231019	092700	17265185	1859	1859	1859	1859	69
622	20231019	092600	17136914	1860	1859	1860	1859	81
623	20231019	092500	16986285	1857	1857	1857	1857	3
624	20231019	092400	16980714	1857	1857	1857	1857	3
625	20231019	092300	16975143	1856	1856	1856	1855	258
626	20231019	092200	16496472	1859	1856	1859	1856	215
627	20231019	092100	16097429	1857	1859	1859	1857	1294
628	20231019	092000	13693067	1859	1860	1860	1859	155
629	20231019	091900	13404911	1859	1859	1859	1859	20
630	20231019	091800	13367731	1859	1859	1868	1859	28
631	20231019	091700	13315590	1868	1868	1868	1868	3
632	20231019	091600	13309986	1868	1867	1868	1865	5
633	20231019	091500	13300653	1868	1868	1868	1868	0
634	20231019	091400	13300653	1868	1857	1869	1857	724
635	20231019	091300	11947931	1857	1857	1857	1857	118
636	20231019	091200	11728805	1853	1856	1856	1853	114
637	20231019	091100	11517224	1852	1852	1852	1852	50
638	20231019	091000	11424624	1851	1855	1855	1851	1000
639	20231019	090900	9573245	1851	1851	1851	1851	0
640	20231019	090800	9573245	1851	1851	1851	1851	0
641	20231019	090700	9573245	1851	1862	1862	1851	2535
642	20231019	090600	4871049	1869	1869	1869	1869	0
643	20231019	090500	4871049	1869	1869	1869	1869	101
644	20231019	090400	4682280	1869	1869	1869	1869	13
645	20231019	090300	4657983	1870	1870	1870	1870	101
646	20231019	090200	4469113	1855	1852	1855	1851	697
647	20231019	090100	3178359	1852	1853	1853	1852	146
648	20231019	090000	2907921	1851	1851	1851	1851	1571