KissMeData/121890/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195600	867766082	1921	1921	1921	1921	400
3	20231023	195500	867766082	1921	1921	1921	1921	0
4	20231023	195400	867766082	1921	1921	1921	1921	0
5	20231023	195300	867766082	1921	1921	1921	1921	0
6	20231023	195200	867766082	1921	1921	1921	1921	0
7	20231023	195100	867766082	1921	1921	1921	1921	0
8	20231023	195000	867766082	1921	1921	1921	1921	0
9	20231023	194900	867766082	1921	1921	1921	1921	0
10	20231023	194800	867766082	1921	1921	1921	1921	0
11	20231023	194700	867766082	1921	1921	1921	1921	0
12	20231023	194600	867766082	1921	1921	1921	1921	0
13	20231023	194500	867766082	1921	1921	1921	1921	0
14	20231023	194400	867766082	1921	1921	1921	1921	0
15	20231023	194300	867766082	1921	1921	1921	1921	0
16	20231023	194200	867766082	1921	1921	1921	1921	0
17	20231023	194100	867766082	1921	1921	1921	1921	0
18	20231023	194000	867766082	1921	1921	1921	1921	0
19	20231023	193900	867766082	1921	1921	1921	1921	0
20	20231023	193800	867766082	1921	1921	1921	1921	0
21	20231023	193700	867766082	1921	1921	1921	1921	0
22	20231023	193600	867766082	1921	1921	1921	1921	0
23	20231023	193500	867766082	1921	1921	1921	1921	0
24	20231023	193400	867766082	1921	1921	1921	1921	0
25	20231023	193300	867766082	1921	1921	1921	1921	0
26	20231023	193200	867766082	1921	1921	1921	1921	0
27	20231023	193100	867766082	1921	1921	1921	1921	0
28	20231023	193000	867766082	1921	1921	1921	1921	0
29	20231023	192900	867766082	1921	1921	1921	1921	0
30	20231023	192800	867766082	1921	1921	1921	1921	0
31	20231023	192700	867766082	1921	1921	1921	1921	0
32	20231023	192600	867766082	1921	1921	1921	1921	400
33	20231023	192500	867766082	1921	1921	1921	1921	0
34	20231023	192400	867766082	1921	1921	1921	1921	0
35	20231023	192300	867766082	1921	1921	1921	1921	0
36	20231023	192200	867766082	1921	1921	1921	1921	0
37	20231023	192100	867766082	1921	1921	1921	1921	0
38	20231023	192000	867766082	1921	1921	1921	1921	0
39	20231023	191900	867766082	1921	1921	1921	1921	0
40	20231023	191800	867766082	1921	1921	1921	1921	0
41	20231023	191700	867766082	1921	1921	1921	1921	0
42	20231023	191600	867766082	1921	1921	1921	1921	0
43	20231023	191500	867766082	1921	1921	1921	1921	0
44	20231023	191400	867766082	1921	1921	1921	1921	0
45	20231023	191300	867766082	1921	1921	1921	1921	0
46	20231023	191200	867766082	1921	1921	1921	1921	0
47	20231023	191100	867766082	1921	1921	1921	1921	0
48	20231023	191000	867766082	1921	1921	1921	1921	0
49	20231023	190900	867766082	1921	1921	1921	1921	0
50	20231023	190800	867766082	1921	1921	1921	1921	0
51	20231023	190700	867766082	1921	1921	1921	1921	0
52	20231023	190600	867766082	1921	1921	1921	1921	0
53	20231023	190500	867766082	1921	1921	1921	1921	0
54	20231023	190400	867766082	1921	1921	1921	1921	0
55	20231023	190300	867766082	1921	1921	1921	1921	0
56	20231023	190200	867766082	1921	1921	1921	1921	0
57	20231023	190100	867766082	1921	1921	1921	1921	0
58	20231023	190000	867766082	1921	1921	1921	1921	0
59	20231023	185900	867766082	1921	1921	1921	1921	0
60	20231023	185800	867766082	1921	1921	1921	1921	0
61	20231023	185700	867766082	1921	1921	1921	1921	0
62	20231023	185600	867766082	1921	1921	1921	1921	400
63	20231023	185500	867766082	1921	1921	1921	1921	0
64	20231023	185400	867766082	1921	1921	1921	1921	0
65	20231023	185300	867766082	1921	1921	1921	1921	0
66	20231023	185200	867766082	1921	1921	1921	1921	0
67	20231023	185100	867766082	1921	1921	1921	1921	0
68	20231023	185000	867766082	1921	1921	1921	1921	0
69	20231023	184900	867766082	1921	1921	1921	1921	0
70	20231023	184800	867766082	1921	1921	1921	1921	0
71	20231023	184700	867766082	1921	1921	1921	1921	0
72	20231023	184600	867766082	1921	1921	1921	1921	0
73	20231023	184500	867766082	1921	1921	1921	1921	0
74	20231023	184400	867766082	1921	1921	1921	1921	0
75	20231023	184300	867766082	1921	1921	1921	1921	0
76	20231023	184200	867766082	1921	1921	1921	1921	0
77	20231023	184100	867766082	1921	1921	1921	1921	0
78	20231023	184000	867766082	1921	1921	1921	1921	0
79	20231023	183900	867766082	1921	1921	1921	1921	0
80	20231023	183800	867766082	1921	1921	1921	1921	0
81	20231023	183700	867766082	1921	1921	1921	1921	0
82	20231023	183600	867766082	1921	1921	1921	1921	0
83	20231023	183500	867766082	1921	1921	1921	1921	0
84	20231023	183400	867766082	1921	1921	1921	1921	0
85	20231023	183300	867766082	1921	1921	1921	1921	0
86	20231023	183200	867766082	1921	1921	1921	1921	0
87	20231023	183100	867766082	1921	1921	1921	1921	0
88	20231023	183000	867766082	1921	1921	1921	1921	0
89	20231023	182900	867766082	1921	1921	1921	1921	0
90	20231023	182800	867766082	1921	1921	1921	1921	0
91	20231023	182700	867766082	1921	1921	1921	1921	0
92	20231023	182600	867766082	1921	1921	1921	1921	400
93	20231023	182500	867766082	1921	1921	1921	1921	0
94	20231023	182400	867766082	1921	1921	1921	1921	0
95	20231023	182300	867766082	1921	1921	1921	1921	0
96	20231023	182200	867766082	1921	1921	1921	1921	0
97	20231023	182100	867766082	1921	1921	1921	1921	0
98	20231023	182000	867766082	1921	1921	1921	1921	0
99	20231023	181900	867766082	1921	1921	1921	1921	0
100	20231023	181800	867766082	1921	1921	1921	1921	0
101	20231023	181700	867766082	1921	1921	1921	1921	0
102	20231023	181600	867766082	1921	1921	1921	1921	0
103	20231023	181500	867766082	1921	1921	1921	1921	0
104	20231023	181400	867766082	1921	1921	1921	1921	0
105	20231023	181300	867766082	1921	1921	1921	1921	0
106	20231023	181200	867766082	1921	1921	1921	1921	0
107	20231023	181100	867766082	1921	1921	1921	1921	0
108	20231023	181000	867766082	1921	1921	1921	1921	0
109	20231023	180900	867766082	1921	1921	1921	1921	0
110	20231023	180800	867766082	1921	1921	1921	1921	0
111	20231023	180700	867766082	1921	1921	1921	1921	0
112	20231023	180600	867766082	1921	1921	1921	1921	0
113	20231023	180500	867766082	1921	1921	1921	1921	0
114	20231023	180400	867766082	1921	1921	1921	1921	0
115	20231023	180300	867766082	1921	1921	1921	1921	0
116	20231023	180200	867766082	1921	1921	1921	1921	0
117	20231023	180100	867766082	1921	1921	1921	1921	0
118	20231023	180000	867766082	1921	1921	1921	1921	0
119	20231023	175900	867766082	1921	1921	1921	1921	0
120	20231023	175800	867766082	1921	1921	1921	1921	0
121	20231023	175700	867766082	1921	1921	1921	1921	0
122	20231023	175600	867766082	1921	1921	1921	1921	400
123	20231023	175500	867766082	1921	1921	1921	1921	0
124	20231023	175400	867766082	1921	1921	1921	1921	0
125	20231023	175300	867766082	1921	1921	1921	1921	0
126	20231023	175200	867766082	1921	1921	1921	1921	0
127	20231023	175100	867766082	1921	1921	1921	1921	0
128	20231023	175000	867766082	1921	1921	1921	1921	0
129	20231023	174900	867766082	1921	1921	1921	1921	0
130	20231023	174800	867766082	1921	1921	1921	1921	0
131	20231023	174700	867766082	1921	1921	1921	1921	0
132	20231023	174600	867766082	1921	1921	1921	1921	0
133	20231023	174500	867766082	1921	1921	1921	1921	0
134	20231023	174400	867766082	1921	1921	1921	1921	0
135	20231023	174300	867766082	1921	1921	1921	1921	0
136	20231023	174200	867766082	1921	1921	1921	1921	0
137	20231023	174100	867766082	1921	1921	1921	1921	0
138	20231023	174000	867766082	1921	1921	1921	1921	0
139	20231023	173900	867766082	1921	1921	1921	1921	0
140	20231023	173800	867766082	1921	1921	1921	1921	0
141	20231023	173700	867766082	1921	1921	1921	1921	0
142	20231023	173600	867766082	1921	1921	1921	1921	0
143	20231023	173500	867766082	1921	1921	1921	1921	0
144	20231023	173400	867766082	1921	1921	1921	1921	0
145	20231023	173300	867766082	1921	1921	1921	1921	0
146	20231023	173200	867766082	1921	1921	1921	1921	0
147	20231023	173100	867766082	1921	1921	1921	1921	0
148	20231023	173000	867766082	1921	1921	1921	1921	0
149	20231023	172900	867766082	1921	1921	1921	1921	0
150	20231023	172800	867766082	1921	1921	1921	1921	0
151	20231023	172700	867766082	1921	1921	1921	1921	0
152	20231023	172600	867766082	1921	1921	1921	1921	400
153	20231023	172500	867766082	1921	1921	1921	1921	0
154	20231023	172400	867766082	1921	1921	1921	1921	0
155	20231023	172300	867766082	1921	1921	1921	1921	0
156	20231023	172200	867766082	1921	1921	1921	1921	0
157	20231023	172100	867766082	1921	1921	1921	1921	0
158	20231023	172000	867766082	1921	1921	1921	1921	0
159	20231023	171900	867766082	1921	1921	1921	1921	0
160	20231023	171800	867766082	1921	1921	1921	1921	0
161	20231023	171700	867766082	1921	1921	1921	1921	0
162	20231023	171600	867766082	1921	1921	1921	1921	0
163	20231023	171500	867766082	1921	1921	1921	1921	0
164	20231023	171400	867766082	1921	1921	1921	1921	0
165	20231023	171300	867766082	1921	1921	1921	1921	0
166	20231023	171200	867766082	1921	1921	1921	1921	0
167	20231023	171100	867766082	1921	1921	1921	1921	0
168	20231023	171000	867766082	1921	1921	1921	1921	0
169	20231023	170900	867766082	1921	1921	1921	1921	0
170	20231023	170800	867766082	1921	1921	1921	1921	0
171	20231023	170700	867766082	1921	1921	1921	1921	0
172	20231023	170600	867766082	1921	1921	1921	1921	0
173	20231023	170500	867766082	1921	1921	1921	1921	0
174	20231023	170400	867766082	1921	1921	1921	1921	0
175	20231023	170300	867766082	1921	1921	1921	1921	0
176	20231023	170200	867766082	1921	1921	1921	1921	0
177	20231023	170100	867766082	1921	1921	1921	1921	0
178	20231023	170000	867766082	1921	1921	1921	1921	0
179	20231023	165900	867766082	1921	1921	1921	1921	0
180	20231023	165800	867766082	1921	1921	1921	1921	0
181	20231023	165700	867766082	1921	1921	1921	1921	0
182	20231023	165600	867766082	1921	1921	1921	1921	400
183	20231023	165500	867766082	1921	1921	1921	1921	0
184	20231023	165400	867766082	1921	1921	1921	1921	0
185	20231023	165300	867766082	1921	1921	1921	1921	0
186	20231023	165200	867766082	1921	1921	1921	1921	0
187	20231023	165100	867766082	1921	1921	1921	1921	0
188	20231023	165000	867766082	1921	1921	1921	1921	0
189	20231023	164900	867766082	1921	1921	1921	1921	0
190	20231023	164800	867766082	1921	1921	1921	1921	0
191	20231023	164700	867766082	1921	1921	1921	1921	0
192	20231023	164600	867766082	1921	1921	1921	1921	0
193	20231023	164500	867766082	1921	1921	1921	1921	0
194	20231023	164400	867766082	1921	1921	1921	1921	0
195	20231023	164300	867766082	1921	1921	1921	1921	0
196	20231023	164200	867766082	1921	1921	1921	1921	0
197	20231023	164100	867766082	1921	1921	1921	1921	0
198	20231023	164000	867766082	1921	1921	1921	1921	0
199	20231023	163900	867766082	1921	1921	1921	1921	0
200	20231023	163800	867766082	1921	1921	1921	1921	0
201	20231023	163700	867766082	1921	1921	1921	1921	0
202	20231023	163600	867766082	1921	1921	1921	1921	0
203	20231023	163500	867766082	1921	1921	1921	1921	0
204	20231023	163400	867766082	1921	1921	1921	1921	0
205	20231023	163300	867766082	1921	1921	1921	1921	0
206	20231023	163200	867766082	1921	1921	1921	1921	0
207	20231023	163100	867766082	1921	1921	1921	1921	0
208	20231023	163000	867766082	1921	1921	1921	1921	0
209	20231023	162900	867766082	1921	1921	1921	1921	0
210	20231023	162800	867766082	1921	1921	1921	1921	0
211	20231023	162700	867766082	1921	1921	1921	1921	0
212	20231023	162600	867766082	1921	1921	1921	1921	400
213	20231023	162500	867766082	1921	1921	1921	1921	0
214	20231023	162400	867766082	1921	1921	1921	1921	0
215	20231023	162300	867766082	1921	1921	1921	1921	0
216	20231023	162200	867766082	1921	1921	1921	1921	0
217	20231023	162100	867766082	1921	1921	1921	1921	0
218	20231023	162000	867766082	1921	1921	1921	1921	0
219	20231023	161900	867766082	1921	1921	1921	1921	0
220	20231023	161800	867766082	1921	1921	1921	1921	0
221	20231023	161700	867766082	1921	1921	1921	1921	0
222	20231023	161600	867766082	1921	1921	1921	1921	0
223	20231023	161500	867766082	1921	1921	1921	1921	0
224	20231023	161400	867766082	1921	1921	1921	1921	0
225	20231023	161300	867766082	1921	1921	1921	1921	0
226	20231023	161200	867766082	1921	1921	1921	1921	0
227	20231023	161100	867766082	1921	1921	1921	1921	0
228	20231023	161000	867766082	1921	1921	1921	1921	0
229	20231023	160900	867766082	1921	1921	1921	1921	0
230	20231023	160800	867766082	1921	1921	1921	1921	0
231	20231023	160700	867766082	1921	1921	1921	1921	0
232	20231023	160600	867766082	1921	1921	1921	1921	0
233	20231023	160500	867766082	1921	1921	1921	1921	0
234	20231023	160400	867766082	1921	1921	1921	1921	0
235	20231023	160300	867766082	1921	1921	1921	1921	0
236	20231023	160200	867766082	1921	1921	1921	1921	0
237	20231023	160100	867766082	1921	1921	1921	1921	0
238	20231023	160000	867766082	1921	1921	1921	1921	0
239	20231023	155900	867766082	1921	1921	1921	1921	0
240	20231023	155800	867766082	1921	1921	1921	1921	0
241	20231023	155700	867766082	1921	1921	1921	1921	0
242	20231023	155600	867766082	1921	1921	1921	1921	400
243	20231023	155500	867766082	1921	1921	1921	1921	0
244	20231023	155400	867766082	1921	1921	1921	1921	0
245	20231023	155300	867766082	1921	1921	1921	1921	0
246	20231023	155200	867766082	1921	1921	1921	1921	0
247	20231023	155100	867766082	1921	1921	1921	1921	0
248	20231023	155000	867766082	1921	1921	1921	1921	0
249	20231023	154900	867766082	1921	1921	1921	1921	0
250	20231023	154800	867766082	1921	1921	1921	1921	0
251	20231023	154700	867766082	1921	1921	1921	1921	0
252	20231023	154600	867766082	1921	1921	1921	1921	0
253	20231023	154500	867766082	1921	1921	1921	1921	0
254	20231023	154400	867766082	1921	1921	1921	1921	0
255	20231023	154300	867766082	1921	1921	1921	1921	0
256	20231023	154200	867766082	1921	1921	1921	1921	0
257	20231023	154100	867766082	1921	1921	1921	1921	0
258	20231023	154000	867766082	1921	1921	1921	1921	0
259	20231023	153900	867766082	1921	1921	1921	1921	0
260	20231023	153800	867766082	1921	1921	1921	1921	0
261	20231023	153700	867766082	1921	1921	1921	1921	0
262	20231023	153600	867766082	1921	1921	1921	1921	0
263	20231023	153500	867766082	1921	1921	1921	1921	0
264	20231023	153400	867766082	1921	1921	1921	1921	0
265	20231023	153300	867766082	1921	1921	1921	1921	0
266	20231023	153200	867766082	1921	1921	1921	1921	0
267	20231023	153100	867766082	1921	1921	1921	1921	0
268	20231023	153000	867766082	1921	1921	1921	1921	400
269	20231023	152900	866997682	1921	1921	1921	1921	0
270	20231023	152800	866997682	1921	1921	1921	1921	0
271	20231023	152700	866997682	1921	1921	1921	1921	0
272	20231023	152600	866997682	1921	1921	1921	1921	0
273	20231023	152500	866997682	1921	1921	1921	1921	0
274	20231023	152400	866997682	1921	1921	1921	1921	0
275	20231023	152300	866997682	1921	1921	1921	1921	0
276	20231023	152200	866997682	1921	1921	1921	1921	0
277	20231023	152100	866997682	1921	1921	1921	1921	0
278	20231023	152000	866997682	1921	1921	1921	1921	0
279	20231023	151900	866997682	1921	1921	1921	1921	0
280	20231023	151800	866997682	1921	1921	1921	1921	0
281	20231023	151700	866997682	1921	1921	1921	1921	100
282	20231023	151600	866805582	1921	1921	1921	1921	0
283	20231023	151500	866805582	1921	1921	1921	1921	0
284	20231023	151400	866805582	1921	1921	1921	1921	0
285	20231023	151300	866805582	1921	1921	1921	1921	0
286	20231023	151200	866805582	1921	1921	1921	1921	2000
287	20231023	151100	862963582	1921	1921	1921	1921	0
288	20231023	151000	862963582	1921	1921	1921	1921	100
289	20231023	150900	862771482	1921	1921	1921	1921	0
290	20231023	150800	862771482	1921	1921	1921	1921	20
291	20231023	150700	862733062	1921	1921	1921	1921	0
292	20231023	150600	862733062	1921	1921	1921	1921	16
293	20231023	150500	862702326	1921	1921	1921	1921	0
294	20231023	150400	862702326	1921	1921	1921	1921	0
295	20231023	150300	862702326	1921	1921	1921	1921	66
296	20231023	150200	862575540	1921	1921	1921	1921	0
297	20231023	150100	862575540	1921	1921	1921	1921	0
298	20231023	150000	862575540	1921	1921	1921	1921	0
299	20231023	145900	862575540	1921	1921	1921	1921	0
300	20231023	145800	862575540	1921	1921	1921	1921	0
301	20231023	145700	862575540	1921	1921	1921	1921	0
302	20231023	145600	862575540	1921	1921	1921	1921	0
303	20231023	145500	862575540	1921	1921	1921	1921	0
304	20231023	145400	862575540	1921	1921	1921	1921	0
305	20231023	145300	862575540	1921	1921	1921	1921	0
306	20231023	145200	862575540	1921	1921	1921	1921	0
307	20231023	145100	862575540	1921	1921	1921	1921	0
308	20231023	145000	862575540	1921	1921	1921	1921	0
309	20231023	144900	862575540	1921	1921	1921	1921	0
310	20231023	144800	862575540	1921	1921	1921	1921	0
311	20231023	144700	862575540	1921	1921	1921	1921	0
312	20231023	144600	862575540	1921	1921	1921	1921	0
313	20231023	144500	862575540	1921	1921	1921	1921	0
314	20231023	144400	862575540	1921	1921	1921	1921	300
315	20231023	144300	861999240	1921	1921	1921	1921	0
316	20231023	144200	861999240	1921	1921	1921	1921	0
317	20231023	144100	861999240	1921	1921	1921	1921	0
318	20231023	144000	861999240	1921	1921	1921	1921	0
319	20231023	143900	861999240	1921	1921	1921	1921	0
320	20231023	143800	861999240	1921	1921	1921	1921	0
321	20231023	143700	861999240	1921	1921	1921	1921	0
322	20231023	143600	861999240	1921	1921	1921	1921	0
323	20231023	143500	861999240	1921	1921	1921	1921	284
324	20231023	143400	861453676	1921	1921	1921	1921	0
325	20231023	143300	861453676	1921	1921	1921	1921	0
326	20231023	143200	861453676	1921	1921	1921	1921	0
327	20231023	143100	861453676	1921	1921	1921	1921	0
328	20231023	143000	861453676	1921	1921	1921	1921	100
329	20231023	142900	861261576	1921	1921	1921	1921	0
330	20231023	142800	861261576	1921	1921	1921	1921	0
331	20231023	142700	861261576	1921	1921	1921	1921	806
332	20231023	142600	859713250	1921	1921	1921	1921	0
333	20231023	142500	859713250	1921	1921	1921	1921	0
334	20231023	142400	859713250	1921	1921	1921	1921	0
335	20231023	142300	859713250	1921	1921	1921	1921	1
336	20231023	142200	859711329	1921	1921	1921	1921	0
337	20231023	142100	859711329	1921	1921	1921	1921	0
338	20231023	142000	859711329	1921	1921	1921	1921	1102
339	20231023	141900	857594387	1921	1921	1921	1921	0
340	20231023	141800	857594387	1921	1921	1921	1921	459
341	20231023	141700	856712648	1921	1921	1921	1921	0
342	20231023	141600	856712648	1921	1921	1921	1921	0
343	20231023	141500	856712648	1921	1921	1921	1921	0
344	20231023	141400	856712648	1921	1921	1921	1921	0
345	20231023	141300	856712648	1921	1921	1921	1921	0
346	20231023	141200	856712648	1921	1921	1921	1921	0
347	20231023	141100	856712648	1921	1921	1921	1921	0
348	20231023	141000	856712648	1921	1921	1921	1921	0
349	20231023	140900	856712648	1921	1921	1921	1921	0
350	20231023	140800	856712648	1921	1921	1921	1921	0
351	20231023	140700	856712648	1921	1921	1921	1921	0
352	20231023	140600	856712648	1921	1921	1921	1921	0
353	20231023	140500	856712648	1921	1921	1921	1921	0
354	20231023	140400	856712648	1921	1921	1921	1921	0
355	20231023	140300	856712648	1921	1921	1921	1921	0
356	20231023	140200	856712648	1921	1921	1921	1921	0
357	20231023	140100	856712648	1921	1921	1921	1921	0
358	20231023	140000	856712648	1921	1921	1921	1921	0
359	20231023	135900	856712648	1921	1921	1921	1921	550
360	20231023	135800	855656098	1921	1921	1921	1921	0
361	20231023	135700	855656098	1921	1921	1921	1921	0
362	20231023	135600	855656098	1921	1921	1921	1921	0
363	20231023	135500	855656098	1921	1921	1921	1921	0
364	20231023	135400	855656098	1921	1921	1921	1921	0
365	20231023	135300	855656098	1921	1921	1921	1921	814
366	20231023	135200	854092404	1921	1921	1921	1921	0
367	20231023	135100	854092404	1921	1921	1921	1921	0
368	20231023	135000	854092404	1921	1921	1921	1921	0
369	20231023	134900	854092404	1921	1921	1921	1921	0
370	20231023	134800	854092404	1921	1921	1921	1921	0
371	20231023	134700	854092404	1921	1921	1921	1921	2744
372	20231023	134600	848821180	1921	1921	1921	1921	0
373	20231023	134500	848821180	1921	1921	1921	1921	0
374	20231023	134400	848821180	1921	1921	1921	1921	0
375	20231023	134300	848821180	1921	1921	1921	1921	0
376	20231023	134200	848821180	1921	1921	1921	1921	100
377	20231023	134100	848629080	1921	1921	1921	1921	0
378	20231023	134000	848629080	1921	1921	1921	1921	1000
379	20231023	133900	846708080	1921	1921	1921	1921	340
380	20231023	133800	846054940	1921	1921	1921	1921	0
381	20231023	133700	846054940	1921	1921	1921	1921	50
382	20231023	133600	845958890	1921	1921	1921	1921	0
383	20231023	133500	845958890	1921	1921	1921	1921	0
384	20231023	133400	845958890	1921	1921	1921	1921	0
385	20231023	133300	845958890	1921	1921	1921	1921	0
386	20231023	133200	845958890	1921	1921	1921	1921	0
387	20231023	133100	845958890	1921	1921	1921	1921	0
388	20231023	133000	845958890	1921	1921	1921	1921	0
389	20231023	132900	845958890	1921	1921	1921	1921	0
390	20231023	132800	845958890	1921	1921	1921	1921	1200
391	20231023	132700	843653690	1921	1921	1921	1921	0
392	20231023	132600	843653690	1921	1921	1921	1921	47
393	20231023	132500	843563403	1921	1921	1921	1921	0
394	20231023	132400	843563403	1921	1921	1921	1921	30
395	20231023	132300	843505773	1921	1921	1921	1921	0
396	20231023	132200	843505773	1921	1921	1921	1921	0
397	20231023	132100	843505773	1921	1921	1921	1921	0
398	20231023	132000	843505773	1921	1921	1921	1921	0
399	20231023	131900	843505773	1921	1921	1921	1921	10
400	20231023	131800	843486563	1921	1921	1921	1921	0
401	20231023	131700	843486563	1921	1921	1921	1921	0
402	20231023	131600	843486563	1921	1921	1921	1921	0
403	20231023	131500	843486563	1921	1921	1921	1921	0
404	20231023	131400	843486563	1921	1921	1921	1921	1
405	20231023	131300	843484642	1921	1921	1921	1921	0
406	20231023	131200	843484642	1921	1921	1921	1921	0
407	20231023	131100	843484642	1921	1921	1921	1921	0
408	20231023	131000	843484642	1921	1921	1921	1921	0
409	20231023	130900	843484642	1921	1921	1921	1921	0
410	20231023	130800	843484642	1921	1921	1921	1921	2
411	20231023	130700	843480800	1921	1921	1921	1921	200
412	20231023	130600	843096600	1921	1921	1921	1921	3000
413	20231023	130500	837333600	1921	1921	1921	1921	0
414	20231023	130400	837333600	1921	1921	1921	1921	1
415	20231023	130300	837331679	1921	1921	1921	1921	10
416	20231023	130200	837312469	1921	1921	1921	1921	0
417	20231023	130100	837312469	1921	1921	1921	1921	585
418	20231023	130000	836188684	1921	1921	1921	1921	10001
419	20231023	125900	816976763	1921	1921	1921	1921	0
420	20231023	125800	816976763	1921	1921	1921	1921	0
421	20231023	125700	816976763	1921	1921	1921	1921	0
422	20231023	125600	816976763	1921	1921	1921	1921	0
423	20231023	125500	816976763	1921	1921	1921	1921	0
424	20231023	125400	816976763	1921	1921	1921	1921	0
425	20231023	125300	816976763	1921	1921	1921	1921	50
426	20231023	125200	816880713	1921	1921	1921	1921	0
427	20231023	125100	816880713	1921	1921	1921	1921	0
428	20231023	125000	816880713	1921	1921	1921	1921	3000
429	20231023	124900	811117713	1921	1921	1921	1921	0
430	20231023	124800	811117713	1921	1921	1921	1921	300
431	20231023	124700	810541413	1921	1921	1921	1921	0
432	20231023	124600	810541413	1921	1921	1921	1921	0
433	20231023	124500	810541413	1921	1921	1921	1921	0
434	20231023	124400	810541413	1921	1921	1921	1921	0
435	20231023	124300	810541413	1921	1921	1921	1921	0
436	20231023	124200	810541413	1921	1921	1921	1921	0
437	20231023	124100	810541413	1921	1921	1921	1921	0
438	20231023	124000	810541413	1921	1921	1921	1921	965
439	20231023	123900	808687648	1921	1921	1921	1921	0
440	20231023	123800	808687648	1921	1921	1921	1921	0
441	20231023	123700	808687648	1921	1921	1921	1921	0
442	20231023	123600	808687648	1921	1921	1921	1921	0
443	20231023	123500	808687648	1921	1921	1921	1921	0
444	20231023	123400	808687648	1921	1921	1921	1921	0
445	20231023	123300	808687648	1921	1921	1921	1921	0
446	20231023	123200	808687648	1921	1921	1921	1921	0
447	20231023	123100	808687648	1921	1921	1921	1921	0
448	20231023	123000	808687648	1921	1921	1921	1921	0
449	20231023	122900	808687648	1921	1921	1921	1921	0
450	20231023	122800	808687648	1921	1921	1921	1921	0
451	20231023	122700	808687648	1921	1921	1921	1921	0
452	20231023	122600	808687648	1921	1921	1921	1921	0
453	20231023	122500	808687648	1921	1921	1921	1921	0
454	20231023	122400	808687648	1921	1921	1921	1921	0
455	20231023	122300	808687648	1921	1921	1921	1921	0
456	20231023	122200	808687648	1921	1921	1921	1921	0
457	20231023	122100	808687648	1921	1921	1921	1921	0
458	20231023	122000	808687648	1921	1921	1921	1921	0
459	20231023	121900	808687648	1921	1921	1921	1921	0
460	20231023	121800	808687648	1921	1921	1921	1921	0
461	20231023	121700	808687648	1921	1921	1921	1921	0
462	20231023	121600	808687648	1921	1921	1921	1921	0
463	20231023	121500	808687648	1921	1921	1921	1921	0
464	20231023	121400	808687648	1921	1921	1921	1921	0
465	20231023	121300	808687648	1921	1921	1921	1921	0
466	20231023	121200	808687648	1921	1921	1921	1921	0
467	20231023	121100	808687648	1921	1921	1921	1921	1000
468	20231023	121000	806766648	1921	1921	1921	1921	30
469	20231023	120900	806709018	1921	1921	1921	1921	0
470	20231023	120800	806709018	1921	1921	1921	1921	0
471	20231023	120700	806709018	1921	1921	1921	1921	100
472	20231023	120600	806516918	1921	1921	1921	1921	0
473	20231023	120500	806516918	1921	1921	1921	1921	2001
474	20231023	120400	802672997	1921	1921	1921	1921	0
475	20231023	120300	802672997	1921	1921	1921	1921	2000
476	20231023	120200	798830997	1921	1921	1921	1921	0
477	20231023	120100	798830997	1921	1921	1921	1921	20
478	20231023	120000	798792577	1921	1921	1921	1921	0
479	20231023	115900	798792577	1921	1921	1921	1921	1660
480	20231023	115800	795603717	1921	1921	1921	1921	0
481	20231023	115700	795603717	1921	1921	1921	1921	320
482	20231023	115600	794988997	1921	1921	1921	1921	0
483	20231023	115500	794988997	1921	1921	1921	1921	0
484	20231023	115400	794988997	1921	1921	1921	1921	1
485	20231023	115300	794987076	1921	1921	1921	1921	0
486	20231023	115200	794987076	1921	1921	1921	1921	500
487	20231023	115100	794026576	1921	1921	1921	1921	516
488	20231023	115000	793035340	1921	1921	1921	1921	119
489	20231023	114900	792806741	1921	1921	1921	1921	250
490	20231023	114800	792326491	1921	1921	1921	1921	2250
491	20231023	114700	788004241	1921	1921	1921	1921	0
492	20231023	114600	788004241	1921	1921	1921	1921	0
493	20231023	114500	788004241	1921	1921	1921	1921	6
494	20231023	114400	787992715	1921	1921	1921	1921	0
495	20231023	114300	787992715	1921	1921	1921	1921	0
496	20231023	114200	787992715	1921	1921	1921	1921	0
497	20231023	114100	787992715	1921	1921	1921	1921	0
498	20231023	114000	787992715	1921	1921	1921	1921	10
499	20231023	113900	787973505	1921	1921	1921	1921	1000
500	20231023	113800	786052505	1921	1921	1921	1921	0
501	20231023	113700	786052505	1921	1921	1921	1921	0
502	20231023	113600	786052505	1921	1921	1921	1921	0
503	20231023	113500	786052505	1921	1921	1921	1921	0
504	20231023	113400	786052505	1921	1921	1921	1921	0
505	20231023	113300	786052505	1921	1921	1921	1921	0
506	20231023	113200	786052505	1921	1921	1921	1921	0
507	20231023	113100	786052505	1921	1921	1921	1921	0
508	20231023	113000	786052505	1921	1921	1921	1921	0
509	20231023	112900	786052505	1921	1921	1921	1921	0
510	20231023	112800	786052505	1921	1921	1921	1921	0
511	20231023	112700	786052505	1921	1921	1921	1921	0
512	20231023	112600	786052505	1921	1921	1921	1921	75
513	20231023	112500	785908430	1921	1921	1921	1921	0
514	20231023	112400	785908430	1921	1921	1921	1921	0
515	20231023	112300	785908430	1921	1921	1921	1921	0
516	20231023	112200	785908430	1921	1921	1921	1921	802
517	20231023	112100	784367788	1921	1921	1921	1921	1000
518	20231023	112000	782446788	1921	1921	1921	1921	252
519	20231023	111900	781962696	1921	1921	1921	1921	0
520	20231023	111800	781962696	1921	1921	1921	1921	0
521	20231023	111700	781962696	1921	1921	1921	1921	0
522	20231023	111600	781962696	1921	1921	1921	1921	0
523	20231023	111500	781962696	1921	1921	1921	1921	0
524	20231023	111400	781962696	1921	1921	1921	1921	0
525	20231023	111300	781962696	1921	1921	1921	1921	20
526	20231023	111200	781924276	1921	1921	1921	1921	0
527	20231023	111100	781924276	1921	1921	1921	1921	0
528	20231023	111000	781924276	1921	1921	1921	1921	0
529	20231023	110900	781924276	1921	1921	1921	1921	0
530	20231023	110800	781924276	1921	1921	1921	1921	20
531	20231023	110700	781885856	1921	1921	1921	1921	0
532	20231023	110600	781885856	1921	1921	1921	1921	47
533	20231023	110500	781795569	1921	1921	1921	1921	100
534	20231023	110400	781603469	1921	1921	1921	1921	0
535	20231023	110300	781603469	1921	1921	1921	1921	0
536	20231023	110200	781603469	1921	1921	1921	1921	0
537	20231023	110100	781603469	1921	1921	1921	1921	0
538	20231023	110000	781603469	1921	1921	1921	1921	600
539	20231023	105900	780450869	1921	1921	1921	1921	0
540	20231023	105800	780450869	1921	1921	1921	1921	0
541	20231023	105700	780450869	1921	1921	1921	1921	0
542	20231023	105600	780450869	1921	1921	1921	1921	0
543	20231023	105500	780450869	1921	1921	1921	1921	0
544	20231023	105400	780450869	1921	1921	1921	1921	0
545	20231023	105300	780450869	1921	1921	1921	1921	4304
546	20231023	105200	772182885	1921	1921	1921	1921	0
547	20231023	105100	772182885	1921	1921	1921	1921	0
548	20231023	105000	772182885	1921	1921	1921	1921	55
549	20231023	104900	772077230	1921	1921	1921	1921	0
550	20231023	104800	772077230	1921	1921	1921	1921	0
551	20231023	104700	772077230	1921	1921	1921	1921	200
552	20231023	104600	771693030	1921	1921	1921	1921	0
553	20231023	104500	771693030	1921	1921	1921	1921	0
554	20231023	104400	771693030	1921	1921	1921	1921	1
555	20231023	104300	771691109	1921	1921	1921	1921	650
556	20231023	104200	770442459	1921	1921	1921	1921	0
557	20231023	104100	770442459	1921	1921	1921	1921	1
558	20231023	104000	770440538	1921	1921	1921	1921	0
559	20231023	103900	770440538	1921	1921	1921	1921	0
560	20231023	103800	770440538	1921	1921	1921	1921	1000
561	20231023	103700	768519538	1921	1921	1921	1921	0
562	20231023	103600	768519538	1921	1921	1921	1921	0
563	20231023	103500	768519538	1921	1921	1921	1921	0
564	20231023	103400	768519538	1921	1921	1921	1921	0
565	20231023	103300	768519538	1921	1921	1921	1921	285
566	20231023	103200	767972053	1921	1921	1921	1921	200
567	20231023	103100	767587853	1921	1921	1921	1921	0
568	20231023	103000	767587853	1921	1921	1921	1921	0
569	20231023	102900	767587853	1921	1921	1921	1921	0
570	20231023	102800	767587853	1921	1921	1921	1921	0
571	20231023	102700	767587853	1921	1921	1921	1921	8
572	20231023	102600	767572485	1921	1921	1921	1921	0
573	20231023	102500	767572485	1921	1921	1921	1921	2380
574	20231023	102400	763000505	1921	1921	1921	1921	0
575	20231023	102300	763000505	1921	1921	1921	1921	200
576	20231023	102200	762616305	1921	1921	1921	1921	0
577	20231023	102100	762616305	1921	1921	1921	1921	0
578	20231023	102000	762616305	1921	1921	1921	1921	935
579	20231023	101900	760820170	1921	1921	1921	1921	6315
580	20231023	101800	748689055	1921	1921	1921	1921	3000
581	20231023	101700	742926055	1921	1921	1921	1921	0
582	20231023	101600	742926055	1921	1921	1921	1921	0
583	20231023	101500	742926055	1921	1921	1921	1921	0
584	20231023	101400	742926055	1921	1921	1921	1921	0
585	20231023	101300	742926055	1921	1921	1921	1921	3
586	20231023	101200	742920292	1921	1921	1921	1921	0
587	20231023	101100	742920292	1921	1921	1921	1921	0
588	20231023	101000	742920292	1921	1921	1921	1921	1
589	20231023	100900	742918371	1921	1921	1921	1921	100
590	20231023	100800	742726271	1921	1921	1921	1921	0
591	20231023	100700	742726271	1921	1921	1921	1921	0
592	20231023	100600	742726271	1921	1921	1921	1921	480
593	20231023	100500	741804191	1921	1921	1921	1921	8992
594	20231023	100400	724530559	1921	1921	1921	1921	0
595	20231023	100300	724530559	1921	1921	1921	1921	94
596	20231023	100200	724349985	1921	1921	1921	1921	1010
597	20231023	100100	722409775	1921	1921	1921	1921	0
598	20231023	100000	722409775	1921	1921	1921	1921	4
599	20231023	095900	722402091	1921	1921	1921	1921	1960
600	20231023	095800	718636931	1921	1921	1921	1921	366
601	20231023	095700	717933845	1921	1921	1921	1921	8
602	20231023	095600	717918477	1921	1921	1921	1921	30
603	20231023	095500	717860847	1921	1921	1921	1921	0
604	20231023	095400	717860847	1921	1921	1921	1921	150
605	20231023	095300	717572697	1921	1921	1921	1921	0
606	20231023	095200	717572697	1921	1921	1921	1921	0
607	20231023	095100	717572697	1921	1921	1921	1921	1101
608	20231023	095000	715457676	1921	1921	1921	1921	4400
609	20231023	094900	707005276	1921	1921	1921	1921	101
610	20231023	094800	706811255	1921	1921	1921	1921	0
611	20231023	094700	706811255	1921	1921	1921	1921	0
612	20231023	094600	706811255	1921	1921	1921	1921	0
613	20231023	094500	706811255	1921	1921	1921	1921	0
614	20231023	094400	706811255	1921	1921	1921	1921	1050
615	20231023	094300	704794205	1921	1921	1921	1921	150
616	20231023	094200	704506055	1921	1921	1921	1921	0
617	20231023	094100	704506055	1921	1921	1921	1921	700
618	20231023	094000	703161355	1921	1921	1921	1921	0
619	20231023	093900	703161355	1921	1921	1921	1921	0
620	20231023	093800	703161355	1921	1921	1921	1921	24
621	20231023	093700	703115251	1921	1921	1921	1921	111
622	20231023	093600	702902020	1921	1921	1921	1921	1000
623	20231023	093500	700981020	1921	1921	1921	1921	340
624	20231023	093400	700327880	1921	1921	1921	1921	1800
625	20231023	093300	696870080	1921	1921	1921	1921	7299
626	20231023	093200	682848701	1921	1921	1921	1921	5613
627	20231023	093100	672066128	1921	1921	1921	1921	0
628	20231023	093000	672066128	1921	1921	1921	1921	48
629	20231023	092900	671973920	1921	1921	1921	1921	12
630	20231023	092800	671950868	1921	1921	1921	1921	310
631	20231023	092700	671355358	1921	1921	1921	1921	3600
632	20231023	092600	664439758	1921	1921	1921	1921	338
633	20231023	092500	663790460	1921	1921	1921	1921	294
634	20231023	092400	663225686	1921	1921	1921	1921	1269
635	20231023	092300	660787937	1921	1921	1921	1921	3542
636	20231023	092200	653983755	1921	1921	1921	1921	61
637	20231023	092100	653866574	1921	1921	1921	1921	7140
638	20231023	092000	640150634	1921	1921	1921	1921	1022
639	20231023	091900	638187372	1921	1921	1921	1921	370
640	20231023	091800	637476602	1921	1921	1921	1921	2268
641	20231023	091700	633119774	1921	1921	1921	1921	8401
642	20231023	091600	616981453	1921	1921	1921	1921	3714
643	20231023	091500	609846859	1921	1921	1921	1921	5671
644	20231023	091400	598952868	1921	1921	1921	1921	25864
645	20231023	091300	549268124	1921	1921	1921	1921	11601
646	20231023	091200	526982603	1921	1921	1921	1921	38101
647	20231023	091100	453790582	1921	1921	1921	1921	5571
648	20231023	091000	443088691	1921	1921	1921	1921	12327
649	20231023	090900	419408524	1921	1921	1921	1921	5003
650	20231023	090800	409797761	1921	1921	1921	1921	4217
651	20231023	090700	401696904	1921	1921	1921	1921	7370
652	20231023	090600	387539134	1921	1921	1921	1921	3867
653	20231023	090500	380110627	1921	1921	1921	1921	2810
654	20231023	090400	374712617	1921	1921	1921	1921	23394
655	20231023	090300	329772743	1921	1921	1921	1921	37027
656	20231023	090200	258643876	1921	1921	1921	1921	106946
657	20231023	090100	53200610	1478	1478	1478	1478	0
658	20231023	090000	53200610	1478	1478	1478	1478	35995