KissMeData/131100/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	200100	28999535	1876	1876	1876	1876	548
3	20231016	200000	28999535	1876	1876	1876	1876	0
4	20231016	195900	28999535	1876	1876	1876	1876	0
5	20231016	195800	28999535	1876	1876	1876	1876	0
6	20231016	195700	28999535	1876	1876	1876	1876	0
7	20231016	195600	28999535	1876	1876	1876	1876	0
8	20231016	195500	28999535	1876	1876	1876	1876	0
9	20231016	195400	28999535	1876	1876	1876	1876	0
10	20231016	195300	28999535	1876	1876	1876	1876	0
11	20231016	195200	28999535	1876	1876	1876	1876	0
12	20231016	195100	28999535	1876	1876	1876	1876	0
13	20231016	195000	28999535	1876	1876	1876	1876	0
14	20231016	194900	28999535	1876	1876	1876	1876	0
15	20231016	194800	28999535	1876	1876	1876	1876	0
16	20231016	194700	28999535	1876	1876	1876	1876	0
17	20231016	194600	28999535	1876	1876	1876	1876	0
18	20231016	194500	28999535	1876	1876	1876	1876	0
19	20231016	194400	28999535	1876	1876	1876	1876	0
20	20231016	194300	28999535	1876	1876	1876	1876	0
21	20231016	194200	28999535	1876	1876	1876	1876	0
22	20231016	194100	28999535	1876	1876	1876	1876	0
23	20231016	194000	28999535	1876	1876	1876	1876	0
24	20231016	193900	28999535	1876	1876	1876	1876	0
25	20231016	193800	28999535	1876	1876	1876	1876	0
26	20231016	193700	28999535	1876	1876	1876	1876	0
27	20231016	193600	28999535	1876	1876	1876	1876	0
28	20231016	193500	28999535	1876	1876	1876	1876	0
29	20231016	193400	28999535	1876	1876	1876	1876	0
30	20231016	193300	28999535	1876	1876	1876	1876	0
31	20231016	193200	28999535	1876	1876	1876	1876	0
32	20231016	193100	28999535	1876	1876	1876	1876	548
33	20231016	193000	28999535	1876	1876	1876	1876	0
34	20231016	192900	28999535	1876	1876	1876	1876	0
35	20231016	192800	28999535	1876	1876	1876	1876	0
36	20231016	192700	28999535	1876	1876	1876	1876	0
37	20231016	192600	28999535	1876	1876	1876	1876	0
38	20231016	192500	28999535	1876	1876	1876	1876	0
39	20231016	192400	28999535	1876	1876	1876	1876	0
40	20231016	192300	28999535	1876	1876	1876	1876	0
41	20231016	192200	28999535	1876	1876	1876	1876	0
42	20231016	192100	28999535	1876	1876	1876	1876	0
43	20231016	192000	28999535	1876	1876	1876	1876	0
44	20231016	191900	28999535	1876	1876	1876	1876	0
45	20231016	191800	28999535	1876	1876	1876	1876	0
46	20231016	191700	28999535	1876	1876	1876	1876	0
47	20231016	191600	28999535	1876	1876	1876	1876	0
48	20231016	191500	28999535	1876	1876	1876	1876	0
49	20231016	191400	28999535	1876	1876	1876	1876	0
50	20231016	191300	28999535	1876	1876	1876	1876	0
51	20231016	191200	28999535	1876	1876	1876	1876	0
52	20231016	191100	28999535	1876	1876	1876	1876	0
53	20231016	191000	28999535	1876	1876	1876	1876	0
54	20231016	190900	28999535	1876	1876	1876	1876	0
55	20231016	190800	28999535	1876	1876	1876	1876	0
56	20231016	190700	28999535	1876	1876	1876	1876	0
57	20231016	190600	28999535	1876	1876	1876	1876	0
58	20231016	190500	28999535	1876	1876	1876	1876	0
59	20231016	190400	28999535	1876	1876	1876	1876	0
60	20231016	190300	28999535	1876	1876	1876	1876	0
61	20231016	190200	28999535	1876	1876	1876	1876	0
62	20231016	190100	28999535	1876	1876	1876	1876	548
63	20231016	190000	28999535	1876	1876	1876	1876	0
64	20231016	185900	28999535	1876	1876	1876	1876	0
65	20231016	185800	28999535	1876	1876	1876	1876	0
66	20231016	185700	28999535	1876	1876	1876	1876	0
67	20231016	185600	28999535	1876	1876	1876	1876	0
68	20231016	185500	28999535	1876	1876	1876	1876	0
69	20231016	185400	28999535	1876	1876	1876	1876	0
70	20231016	185300	28999535	1876	1876	1876	1876	0
71	20231016	185200	28999535	1876	1876	1876	1876	0
72	20231016	185100	28999535	1876	1876	1876	1876	0
73	20231016	185000	28999535	1876	1876	1876	1876	0
74	20231016	184900	28999535	1876	1876	1876	1876	0
75	20231016	184800	28999535	1876	1876	1876	1876	0
76	20231016	184700	28999535	1876	1876	1876	1876	0
77	20231016	184600	28999535	1876	1876	1876	1876	0
78	20231016	184500	28999535	1876	1876	1876	1876	0
79	20231016	184400	28999535	1876	1876	1876	1876	0
80	20231016	184300	28999535	1876	1876	1876	1876	0
81	20231016	184200	28999535	1876	1876	1876	1876	0
82	20231016	184100	28999535	1876	1876	1876	1876	0
83	20231016	184000	28999535	1876	1876	1876	1876	0
84	20231016	183900	28999535	1876	1876	1876	1876	0
85	20231016	183800	28999535	1876	1876	1876	1876	0
86	20231016	183700	28999535	1876	1876	1876	1876	0
87	20231016	183600	28999535	1876	1876	1876	1876	0
88	20231016	183500	28999535	1876	1876	1876	1876	0
89	20231016	183400	28999535	1876	1876	1876	1876	0
90	20231016	183300	28999535	1876	1876	1876	1876	0
91	20231016	183200	28999535	1876	1876	1876	1876	0
92	20231016	183100	28999535	1876	1876	1876	1876	548
93	20231016	183000	28999535	1876	1876	1876	1876	0
94	20231016	182900	28999535	1876	1876	1876	1876	0
95	20231016	182800	28999535	1876	1876	1876	1876	0
96	20231016	182700	28999535	1876	1876	1876	1876	0
97	20231016	182600	28999535	1876	1876	1876	1876	0
98	20231016	182500	28999535	1876	1876	1876	1876	0
99	20231016	182400	28999535	1876	1876	1876	1876	0
100	20231016	182300	28999535	1876	1876	1876	1876	0
101	20231016	182200	28999535	1876	1876	1876	1876	0
102	20231016	182100	28999535	1876	1876	1876	1876	0
103	20231016	182000	28999535	1876	1876	1876	1876	0
104	20231016	181900	28999535	1876	1876	1876	1876	0
105	20231016	181800	28999535	1876	1876	1876	1876	0
106	20231016	181700	28999535	1876	1876	1876	1876	0
107	20231016	181600	28999535	1876	1876	1876	1876	0
108	20231016	181500	28999535	1876	1876	1876	1876	0
109	20231016	181400	28999535	1876	1876	1876	1876	0
110	20231016	181300	28999535	1876	1876	1876	1876	0
111	20231016	181200	28999535	1876	1876	1876	1876	0
112	20231016	181100	28999535	1876	1876	1876	1876	0
113	20231016	181000	28999535	1876	1876	1876	1876	0
114	20231016	180900	28999535	1876	1876	1876	1876	0
115	20231016	180800	28999535	1876	1876	1876	1876	0
116	20231016	180700	28999535	1876	1876	1876	1876	0
117	20231016	180600	28999535	1876	1876	1876	1876	0
118	20231016	180500	28999535	1876	1876	1876	1876	0
119	20231016	180400	28999535	1876	1876	1876	1876	0
120	20231016	180300	28999535	1876	1876	1876	1876	0
121	20231016	180200	28999535	1876	1876	1876	1876	0
122	20231016	180100	28999535	1876	1876	1876	1876	548
123	20231016	180000	28999535	1876	1876	1876	1876	0
124	20231016	175900	28999535	1876	1876	1876	1876	0
125	20231016	175800	28999535	1876	1876	1876	1876	0
126	20231016	175700	28999535	1876	1876	1876	1876	0
127	20231016	175600	28999535	1876	1876	1876	1876	0
128	20231016	175500	28999535	1876	1876	1876	1876	0
129	20231016	175400	28999535	1876	1876	1876	1876	0
130	20231016	175300	28999535	1876	1876	1876	1876	0
131	20231016	175200	28999535	1876	1876	1876	1876	0
132	20231016	175100	28999535	1876	1876	1876	1876	0
133	20231016	175000	28999535	1876	1876	1876	1876	0
134	20231016	174900	28999535	1876	1876	1876	1876	0
135	20231016	174800	28999535	1876	1876	1876	1876	0
136	20231016	174700	28999535	1876	1876	1876	1876	0
137	20231016	174600	28999535	1876	1876	1876	1876	0
138	20231016	174500	28999535	1876	1876	1876	1876	0
139	20231016	174400	28999535	1876	1876	1876	1876	0
140	20231016	174300	28999535	1876	1876	1876	1876	0
141	20231016	174200	28999535	1876	1876	1876	1876	0
142	20231016	174100	28999535	1876	1876	1876	1876	0
143	20231016	174000	28999535	1876	1876	1876	1876	0
144	20231016	173900	28999535	1876	1876	1876	1876	0
145	20231016	173800	28999535	1876	1876	1876	1876	0
146	20231016	173700	28999535	1876	1876	1876	1876	0
147	20231016	173600	28999535	1876	1876	1876	1876	0
148	20231016	173500	28999535	1876	1876	1876	1876	0
149	20231016	173400	28999535	1876	1876	1876	1876	0
150	20231016	173300	28999535	1876	1876	1876	1876	0
151	20231016	173200	28999535	1876	1876	1876	1876	0
152	20231016	173100	28999535	1876	1876	1876	1876	548
153	20231016	173000	28999535	1876	1876	1876	1876	0
154	20231016	172900	28999535	1876	1876	1876	1876	0
155	20231016	172800	28999535	1876	1876	1876	1876	0
156	20231016	172700	28999535	1876	1876	1876	1876	0
157	20231016	172600	28999535	1876	1876	1876	1876	0
158	20231016	172500	28999535	1876	1876	1876	1876	0
159	20231016	172400	28999535	1876	1876	1876	1876	0
160	20231016	172300	28999535	1876	1876	1876	1876	0
161	20231016	172200	28999535	1876	1876	1876	1876	0
162	20231016	172100	28999535	1876	1876	1876	1876	0
163	20231016	172000	28999535	1876	1876	1876	1876	0
164	20231016	171900	28999535	1876	1876	1876	1876	0
165	20231016	171800	28999535	1876	1876	1876	1876	0
166	20231016	171700	28999535	1876	1876	1876	1876	0
167	20231016	171600	28999535	1876	1876	1876	1876	0
168	20231016	171500	28999535	1876	1876	1876	1876	0
169	20231016	171400	28999535	1876	1876	1876	1876	0
170	20231016	171300	28999535	1876	1876	1876	1876	0
171	20231016	171200	28999535	1876	1876	1876	1876	0
172	20231016	171100	28999535	1876	1876	1876	1876	0
173	20231016	171000	28999535	1876	1876	1876	1876	0
174	20231016	170900	28999535	1876	1876	1876	1876	0
175	20231016	170800	28999535	1876	1876	1876	1876	0
176	20231016	170700	28999535	1876	1876	1876	1876	0
177	20231016	170600	28999535	1876	1876	1876	1876	0
178	20231016	170500	28999535	1876	1876	1876	1876	0
179	20231016	170400	28999535	1876	1876	1876	1876	0
180	20231016	170300	28999535	1876	1876	1876	1876	0
181	20231016	170200	28999535	1876	1876	1876	1876	0
182	20231016	170100	28999535	1876	1876	1876	1876	548
183	20231016	170000	28999535	1876	1876	1876	1876	0
184	20231016	165900	28999535	1876	1876	1876	1876	0
185	20231016	165800	28999535	1876	1876	1876	1876	0
186	20231016	165700	28999535	1876	1876	1876	1876	0
187	20231016	165600	28999535	1876	1876	1876	1876	0
188	20231016	165500	28999535	1876	1876	1876	1876	0
189	20231016	165400	28999535	1876	1876	1876	1876	0
190	20231016	165300	28999535	1876	1876	1876	1876	0
191	20231016	165200	28999535	1876	1876	1876	1876	0
192	20231016	165100	28999535	1876	1876	1876	1876	0
193	20231016	165000	28999535	1876	1876	1876	1876	0
194	20231016	164900	28999535	1876	1876	1876	1876	0
195	20231016	164800	28999535	1876	1876	1876	1876	0
196	20231016	164700	28999535	1876	1876	1876	1876	0
197	20231016	164600	28999535	1876	1876	1876	1876	0
198	20231016	164500	28999535	1876	1876	1876	1876	0
199	20231016	164400	28999535	1876	1876	1876	1876	0
200	20231016	164300	28999535	1876	1876	1876	1876	0
201	20231016	164200	28999535	1876	1876	1876	1876	0
202	20231016	164100	28999535	1876	1876	1876	1876	0
203	20231016	164000	28999535	1876	1876	1876	1876	0
204	20231016	163900	28999535	1876	1876	1876	1876	0
205	20231016	163800	28999535	1876	1876	1876	1876	0
206	20231016	163700	28999535	1876	1876	1876	1876	0
207	20231016	163600	28999535	1876	1876	1876	1876	0
208	20231016	163500	28999535	1876	1876	1876	1876	0
209	20231016	163400	28999535	1876	1876	1876	1876	0
210	20231016	163300	28999535	1876	1876	1876	1876	0
211	20231016	163200	28999535	1876	1876	1876	1876	0
212	20231016	163100	28999535	1876	1876	1876	1876	548
213	20231016	163000	28999535	1876	1876	1876	1876	0
214	20231016	162900	28999535	1876	1876	1876	1876	0
215	20231016	162800	28999535	1876	1876	1876	1876	0
216	20231016	162700	28999535	1876	1876	1876	1876	0
217	20231016	162600	28999535	1876	1876	1876	1876	0
218	20231016	162500	28999535	1876	1876	1876	1876	0
219	20231016	162400	28999535	1876	1876	1876	1876	0
220	20231016	162300	28999535	1876	1876	1876	1876	0
221	20231016	162200	28999535	1876	1876	1876	1876	0
222	20231016	162100	28999535	1876	1876	1876	1876	0
223	20231016	162000	28999535	1876	1876	1876	1876	0
224	20231016	161900	28999535	1876	1876	1876	1876	0
225	20231016	161800	28999535	1876	1876	1876	1876	0
226	20231016	161700	28999535	1876	1876	1876	1876	0
227	20231016	161600	28999535	1876	1876	1876	1876	0
228	20231016	161500	28999535	1876	1876	1876	1876	0
229	20231016	161400	28999535	1876	1876	1876	1876	0
230	20231016	161300	28999535	1876	1876	1876	1876	0
231	20231016	161200	28999535	1876	1876	1876	1876	0
232	20231016	161100	28999535	1876	1876	1876	1876	0
233	20231016	161000	28999535	1876	1876	1876	1876	0
234	20231016	160900	28999535	1876	1876	1876	1876	0
235	20231016	160800	28999535	1876	1876	1876	1876	0
236	20231016	160700	28999535	1876	1876	1876	1876	0
237	20231016	160600	28999535	1876	1876	1876	1876	0
238	20231016	160500	28999535	1876	1876	1876	1876	0
239	20231016	160400	28999535	1876	1876	1876	1876	0
240	20231016	160300	28999535	1876	1876	1876	1876	0
241	20231016	160200	28999535	1876	1876	1876	1876	0
242	20231016	160100	28999535	1876	1876	1876	1876	548
243	20231016	160000	28999535	1876	1876	1876	1876	0
244	20231016	155900	28999535	1876	1876	1876	1876	0
245	20231016	155800	28999535	1876	1876	1876	1876	0
246	20231016	155700	28999535	1876	1876	1876	1876	0
247	20231016	155600	28999535	1876	1876	1876	1876	0
248	20231016	155500	28999535	1876	1876	1876	1876	0
249	20231016	155400	28999535	1876	1876	1876	1876	0
250	20231016	155300	28999535	1876	1876	1876	1876	0
251	20231016	155200	28999535	1876	1876	1876	1876	0
252	20231016	155100	28999535	1876	1876	1876	1876	0
253	20231016	155000	28999535	1876	1876	1876	1876	0
254	20231016	154900	28999535	1876	1876	1876	1876	0
255	20231016	154800	28999535	1876	1876	1876	1876	0
256	20231016	154700	28999535	1876	1876	1876	1876	0
257	20231016	154600	28999535	1876	1876	1876	1876	0
258	20231016	154500	28999535	1876	1876	1876	1876	0
259	20231016	154400	28999535	1876	1876	1876	1876	0
260	20231016	154300	28999535	1876	1876	1876	1876	0
261	20231016	154200	28999535	1876	1876	1876	1876	0
262	20231016	154100	28999535	1876	1876	1876	1876	0
263	20231016	154000	28999535	1876	1876	1876	1876	0
264	20231016	153900	28999535	1876	1876	1876	1876	0
265	20231016	153800	28999535	1876	1876	1876	1876	0
266	20231016	153700	28999535	1876	1876	1876	1876	0
267	20231016	153600	28999535	1876	1876	1876	1876	0
268	20231016	153500	28999535	1876	1876	1876	1876	0
269	20231016	153400	28999535	1876	1876	1876	1876	0
270	20231016	153300	28999535	1876	1876	1876	1876	0
271	20231016	153200	28999535	1876	1876	1876	1876	0
272	20231016	153100	28999535	1876	1876	1876	1876	548
273	20231016	153000	28999535	1876	1876	1876	1876	548
274	20231016	152900	27971487	1875	1875	1875	1875	0
275	20231016	152800	27971487	1875	1875	1875	1875	0
276	20231016	152700	27971487	1875	1875	1875	1875	0
277	20231016	152600	27971487	1875	1875	1875	1875	0
278	20231016	152500	27971487	1875	1875	1875	1875	0
279	20231016	152400	27971487	1875	1875	1875	1875	0
280	20231016	152300	27971487	1875	1875	1875	1875	0
281	20231016	152200	27971487	1875	1875	1875	1875	0
282	20231016	152100	27971487	1875	1875	1875	1875	0
283	20231016	152000	27971487	1875	1875	1875	1875	0
284	20231016	151900	27971487	1875	1875	1875	1875	1
285	20231016	151800	27969612	1874	1875	1875	1874	161
286	20231016	151700	27667897	1874	1874	1874	1874	125
287	20231016	151600	27433647	1874	1874	1874	1874	20
288	20231016	151500	27396167	1874	1874	1874	1874	10
289	20231016	151400	27377427	1875	1875	1875	1875	10
290	20231016	151300	27358677	1876	1876	1876	1876	0
291	20231016	151200	27358677	1876	1876	1876	1876	1
292	20231016	151100	27356801	1862	1862	1862	1862	0
293	20231016	151000	27356801	1862	1871	1871	1862	313
294	20231016	150900	26773862	1877	1877	1877	1877	0
295	20231016	150800	26773862	1877	1877	1877	1877	0
296	20231016	150700	26773862	1877	1877	1877	1877	0
297	20231016	150600	26773862	1877	1877	1877	1877	1
298	20231016	150500	26771985	1862	1862	1862	1862	0
299	20231016	150400	26771985	1862	1867	1867	1862	1225
300	20231016	150300	24486285	1877	1877	1877	1877	0
301	20231016	150200	24486285	1877	1877	1877	1877	0
302	20231016	150100	24486285	1877	1877	1877	1877	0
303	20231016	150000	24486285	1877	1877	1877	1877	1
304	20231016	145900	24484408	1876	1876	1876	1876	5
305	20231016	145800	24475028	1876	1876	1876	1876	5
306	20231016	145700	24465648	1872	1871	1872	1871	440
307	20231016	145600	23642376	1870	1870	1870	1870	3
308	20231016	145500	23636766	1870	1870	1870	1870	97
309	20231016	145400	23455376	1870	1870	1870	1870	0
310	20231016	145300	23455376	1870	1870	1870	1870	0
311	20231016	145200	23455376	1870	1870	1870	1870	0
312	20231016	145100	23455376	1870	1870	1870	1870	0
313	20231016	145000	23455376	1870	1870	1870	1870	0
314	20231016	144900	23455376	1870	1870	1870	1870	0
315	20231016	144800	23455376	1870	1870	1870	1870	0
316	20231016	144700	23455376	1870	1870	1870	1870	1
317	20231016	144600	23453506	1871	1871	1871	1871	0
318	20231016	144500	23453506	1871	1871	1871	1871	0
319	20231016	144400	23453506	1871	1871	1871	1871	0
320	20231016	144300	23453506	1871	1871	1871	1871	0
321	20231016	144200	23453506	1871	1871	1871	1871	0
322	20231016	144100	23453506	1871	1871	1871	1871	0
323	20231016	144000	23453506	1871	1871	1871	1871	0
324	20231016	143900	23453506	1871	1871	1871	1871	0
325	20231016	143800	23453506	1871	1871	1871	1871	0
326	20231016	143700	23453506	1871	1871	1871	1871	0
327	20231016	143600	23453506	1871	1871	1871	1871	1
328	20231016	143500	23451635	1872	1872	1872	1872	0
329	20231016	143400	23451635	1872	1872	1872	1872	0
330	20231016	143300	23451635	1872	1872	1872	1872	50
331	20231016	143200	23358035	1872	1872	1872	1872	0
332	20231016	143100	23358035	1872	1873	1873	1872	39
333	20231016	143000	23285013	1862	1862	1862	1862	0
334	20231016	142900	23285013	1862	1862	1862	1862	0
335	20231016	142800	23285013	1862	1863	1863	1862	500
336	20231016	142700	22353795	1877	1863	1877	1863	3
337	20231016	142600	22348192	1862	1862	1862	1862	0
338	20231016	142500	22348192	1862	1862	1862	1862	0
339	20231016	142400	22348192	1862	1862	1862	1862	0
340	20231016	142300	22348192	1862	1871	1871	1862	50
341	20231016	142200	22255005	1880	1880	1880	1880	0
342	20231016	142100	22255005	1880	1879	1880	1879	50
343	20231016	142000	22161015	1880	1876	1880	1876	67
344	20231016	141900	22035179	1876	1876	1876	1876	11
345	20231016	141800	22014543	1876	1876	1876	1876	0
346	20231016	141700	22014543	1876	1876	1876	1876	0
347	20231016	141600	22014543	1876	1876	1876	1876	0
348	20231016	141500	22014543	1876	1876	1876	1876	0
349	20231016	141400	22014543	1876	1876	1876	1876	0
350	20231016	141300	22014543	1876	1876	1876	1876	0
351	20231016	141200	22014543	1876	1876	1876	1876	0
352	20231016	141100	22014543	1876	1876	1876	1876	0
353	20231016	141000	22014543	1876	1876	1876	1876	0
354	20231016	140900	22014543	1876	1876	1876	1876	1
355	20231016	140800	22012667	1868	1868	1868	1868	0
356	20231016	140700	22012667	1868	1868	1868	1868	0
357	20231016	140600	22012667	1868	1868	1868	1868	0
358	20231016	140500	22012667	1868	1868	1868	1868	0
359	20231016	140400	22012667	1868	1868	1868	1868	1
360	20231016	140300	22010799	1864	1864	1864	1864	0
361	20231016	140200	22010799	1864	1864	1864	1864	0
362	20231016	140100	22010799	1864	1864	1864	1864	0
363	20231016	140000	22010799	1864	1864	1864	1864	0
364	20231016	135900	22010799	1864	1864	1864	1864	49
365	20231016	135800	21919463	1864	1864	1864	1864	0
366	20231016	135700	21919463	1864	1864	1864	1864	0
367	20231016	135600	21919463	1864	1864	1864	1864	1
368	20231016	135500	21917599	1863	1863	1863	1863	0
369	20231016	135400	21917599	1863	1863	1863	1863	4
370	20231016	135300	21910147	1862	1857	1862	1856	1650
371	20231016	135200	18845386	1856	1856	1856	1856	0
372	20231016	135100	18845386	1856	1856	1856	1856	0
373	20231016	135000	18845386	1856	1856	1856	1856	0
374	20231016	134900	18845386	1856	1856	1856	1856	1
375	20231016	134800	18843530	1856	1856	1856	1856	1
376	20231016	134700	18841674	1857	1857	1857	1856	28
377	20231016	134600	18789680	1856	1856	1856	1856	10
378	20231016	134500	18771120	1857	1856	1857	1856	7
379	20231016	134400	18758127	1857	1856	1857	1856	6
380	20231016	134300	18746990	1856	1856	1856	1856	155
381	20231016	134200	18459310	1856	1856	1856	1856	0
382	20231016	134100	18459310	1856	1856	1856	1856	0
383	20231016	134000	18459310	1856	1856	1856	1856	0
384	20231016	133900	18459310	1856	1856	1856	1856	0
385	20231016	133800	18459310	1856	1856	1856	1856	0
386	20231016	133700	18459310	1856	1856	1856	1856	1
387	20231016	133600	18457454	1855	1855	1855	1855	0
388	20231016	133500	18457454	1855	1855	1855	1855	0
389	20231016	133400	18457454	1855	1855	1855	1855	0
390	20231016	133300	18457454	1855	1855	1855	1855	0
391	20231016	133200	18457454	1855	1855	1855	1855	14
392	20231016	133100	18431484	1854	1854	1854	1854	0
393	20231016	133000	18431484	1854	1854	1854	1854	0
394	20231016	132900	18431484	1854	1854	1854	1854	0
395	20231016	132800	18431484	1854	1854	1854	1854	1
396	20231016	132700	18429630	1847	1847	1847	1847	0
397	20231016	132600	18429630	1847	1847	1847	1847	0
398	20231016	132500	18429630	1847	1847	1847	1847	0
399	20231016	132400	18429630	1847	1847	1847	1847	0
400	20231016	132300	18429630	1847	1847	1847	1847	0
401	20231016	132200	18429630	1847	1847	1847	1847	0
402	20231016	132100	18429630	1847	1847	1847	1847	0
403	20231016	132000	18429630	1847	1847	1847	1847	0
404	20231016	131900	18429630	1847	1847	1847	1847	0
405	20231016	131800	18429630	1847	1847	1847	1847	0
406	20231016	131700	18429630	1847	1847	1847	1847	0
407	20231016	131600	18429630	1847	1847	1847	1847	0
408	20231016	131500	18429630	1847	1847	1847	1847	0
409	20231016	131400	18429630	1847	1847	1847	1847	0
410	20231016	131300	18429630	1847	1847	1847	1847	350
411	20231016	131200	17783180	1847	1847	1847	1847	0
412	20231016	131100	17783180	1847	1847	1847	1847	0
413	20231016	131000	17783180	1847	1847	1847	1847	0
414	20231016	130900	17783180	1847	1847	1847	1847	0
415	20231016	130800	17783180	1847	1847	1847	1847	0
416	20231016	130700	17783180	1847	1847	1847	1847	0
417	20231016	130600	17783180	1847	1847	1847	1847	0
418	20231016	130500	17783180	1847	1847	1847	1847	0
419	20231016	130400	17783180	1847	1847	1847	1847	0
420	20231016	130300	17783180	1847	1847	1847	1847	0
421	20231016	130200	17783180	1847	1846	1847	1846	315
422	20231016	130100	17201433	1845	1845	1845	1845	0
423	20231016	130000	17201433	1845	1845	1845	1845	0
424	20231016	125900	17201433	1845	1845	1845	1845	3
425	20231016	125800	17195898	1845	1845	1845	1845	0
426	20231016	125700	17195898	1845	1845	1845	1845	0
427	20231016	125600	17195898	1845	1845	1845	1845	0
428	20231016	125500	17195898	1845	1845	1845	1845	0
429	20231016	125400	17195898	1845	1845	1845	1845	0
430	20231016	125300	17195898	1845	1845	1845	1845	0
431	20231016	125200	17195898	1845	1845	1845	1845	0
432	20231016	125100	17195898	1845	1845	1845	1845	0
433	20231016	125000	17195898	1845	1845	1845	1845	0
434	20231016	124900	17195898	1845	1845	1845	1845	0
435	20231016	124800	17195898	1845	1845	1845	1845	0
436	20231016	124700	17195898	1845	1845	1845	1845	0
437	20231016	124600	17195898	1845	1845	1845	1845	0
438	20231016	124500	17195898	1845	1845	1845	1845	0
439	20231016	124400	17195898	1845	1845	1845	1845	16
440	20231016	124300	17166378	1846	1846	1846	1846	0
441	20231016	124200	17166378	1846	1846	1846	1846	0
442	20231016	124100	17166378	1846	1846	1846	1846	0
443	20231016	124000	17166378	1846	1846	1846	1846	0
444	20231016	123900	17166378	1846	1846	1846	1846	0
445	20231016	123800	17166378	1846	1846	1846	1846	0
446	20231016	123700	17166378	1846	1846	1846	1846	0
447	20231016	123600	17166378	1846	1846	1846	1846	0
448	20231016	123500	17166378	1846	1846	1846	1846	13
449	20231016	123400	17142380	1846	1846	1846	1846	0
450	20231016	123300	17142380	1846	1846	1846	1846	0
451	20231016	123200	17142380	1846	1846	1846	1846	0
452	20231016	123100	17142380	1846	1846	1846	1846	0
453	20231016	123000	17142380	1846	1846	1846	1846	0
454	20231016	122900	17142380	1846	1846	1846	1846	0
455	20231016	122800	17142380	1846	1846	1846	1846	0
456	20231016	122700	17142380	1846	1846	1846	1846	0
457	20231016	122600	17142380	1846	1846	1846	1846	0
458	20231016	122500	17142380	1846	1846	1846	1846	0
459	20231016	122400	17142380	1846	1846	1846	1846	0
460	20231016	122300	17142380	1846	1846	1846	1846	0
461	20231016	122200	17142380	1846	1846	1846	1846	1
462	20231016	122100	17140534	1838	1838	1838	1838	0
463	20231016	122000	17140534	1838	1838	1838	1838	0
464	20231016	121900	17140534	1838	1838	1838	1838	0
465	20231016	121800	17140534	1838	1838	1838	1838	0
466	20231016	121700	17140534	1838	1838	1838	1838	0
467	20231016	121600	17140534	1838	1838	1838	1838	0
468	20231016	121500	17140534	1838	1841	1841	1838	257
469	20231016	121400	16667849	1841	1841	1841	1841	1
470	20231016	121300	16666008	1841	1844	1844	1841	36
471	20231016	121200	16599676	1844	1844	1844	1844	0
472	20231016	121100	16599676	1844	1844	1844	1844	0
473	20231016	121000	16599676	1844	1844	1844	1844	0
474	20231016	120900	16599676	1844	1844	1844	1844	0
475	20231016	120800	16599676	1844	1844	1844	1844	0
476	20231016	120700	16599676	1844	1844	1844	1844	0
477	20231016	120600	16599676	1844	1844	1844	1844	0
478	20231016	120500	16599676	1844	1844	1844	1844	0
479	20231016	120400	16599676	1844	1844	1844	1844	0
480	20231016	120300	16599676	1844	1844	1844	1844	4
481	20231016	120200	16592300	1844	1844	1844	1844	8
482	20231016	120100	16577548	1845	1845	1845	1845	230
483	20231016	120000	16153198	1845	1845	1845	1845	0
484	20231016	115900	16153198	1845	1845	1845	1845	0
485	20231016	115800	16153198	1845	1845	1845	1845	8
486	20231016	115700	16138438	1845	1845	1845	1845	7
487	20231016	115600	16125523	1845	1845	1845	1845	207
488	20231016	115500	15743608	1845	1845	1845	1845	0
489	20231016	115400	15743608	1845	1845	1845	1845	0
490	20231016	115300	15743608	1845	1845	1845	1845	0
491	20231016	115200	15743608	1845	1845	1845	1845	0
492	20231016	115100	15743608	1845	1845	1845	1845	0
493	20231016	115000	15743608	1845	1845	1845	1845	0
494	20231016	114900	15743608	1845	1845	1845	1845	0
495	20231016	114800	15743608	1845	1845	1845	1845	0
496	20231016	114700	15743608	1845	1845	1845	1845	0
497	20231016	114600	15743608	1845	1845	1845	1845	0
498	20231016	114500	15743608	1845	1845	1845	1845	0
499	20231016	114400	15743608	1845	1845	1845	1845	0
500	20231016	114300	15743608	1845	1845	1845	1845	0
501	20231016	114200	15743608	1845	1845	1845	1845	2
502	20231016	114100	15739918	1845	1845	1845	1845	2
503	20231016	114000	15736228	1845	1847	1847	1845	61
504	20231016	113900	15623565	1847	1847	1847	1847	0
505	20231016	113800	15623565	1847	1847	1847	1847	0
506	20231016	113700	15623565	1847	1847	1847	1847	0
507	20231016	113600	15623565	1847	1847	1847	1847	0
508	20231016	113500	15623565	1847	1847	1847	1847	0
509	20231016	113400	15623565	1847	1847	1847	1847	0
510	20231016	113300	15623565	1847	1847	1847	1847	0
511	20231016	113200	15623565	1847	1847	1847	1847	1
512	20231016	113100	15621718	1845	1845	1845	1845	3
513	20231016	113000	15616183	1846	1845	1846	1845	9
514	20231016	112900	15599572	1845	1845	1845	1845	84
515	20231016	112800	15444592	1845	1845	1845	1845	0
516	20231016	112700	15444592	1845	1845	1845	1845	0
517	20231016	112600	15444592	1845	1845	1845	1845	0
518	20231016	112500	15444592	1845	1845	1845	1845	0
519	20231016	112400	15444592	1845	1845	1845	1845	0
520	20231016	112300	15444592	1845	1845	1845	1845	1
521	20231016	112200	15442747	1845	1845	1845	1845	2
522	20231016	112100	15439057	1845	1847	1847	1845	34
523	20231016	112000	15376281	1847	1849	1849	1847	24
524	20231016	111900	15331923	1849	1849	1849	1849	0
525	20231016	111800	15331923	1849	1849	1849	1849	0
526	20231016	111700	15331923	1849	1849	1849	1849	1
527	20231016	111600	15330074	1849	1849	1849	1849	1
528	20231016	111500	15328225	1849	1851	1851	1849	44
529	20231016	111400	15246809	1851	1851	1851	1851	0
530	20231016	111300	15246809	1851	1853	1853	1851	111
531	20231016	111200	15041145	1853	1853	1853	1853	0
532	20231016	111100	15041145	1853	1853	1853	1853	0
533	20231016	111000	15041145	1853	1853	1853	1853	0
534	20231016	110900	15041145	1853	1853	1853	1853	0
535	20231016	110800	15041145	1853	1853	1853	1853	0
536	20231016	110700	15041145	1853	1853	1853	1853	0
537	20231016	110600	15041145	1853	1853	1853	1853	0
538	20231016	110500	15041145	1853	1853	1853	1853	0
539	20231016	110400	15041145	1853	1853	1853	1853	0
540	20231016	110300	15041145	1853	1853	1853	1853	0
541	20231016	110200	15041145	1853	1853	1853	1853	0
542	20231016	110100	15041145	1853	1853	1853	1853	0
543	20231016	110000	15041145	1853	1853	1853	1853	0
544	20231016	105900	15041145	1853	1857	1857	1853	1168
545	20231016	105800	12872285	1858	1858	1858	1858	10
546	20231016	105700	12853705	1858	1858	1858	1858	0
547	20231016	105600	12853705	1858	1858	1858	1858	0
548	20231016	105500	12853705	1858	1858	1858	1858	0
549	20231016	105400	12853705	1858	1858	1858	1858	0
550	20231016	105300	12853705	1858	1858	1858	1858	1
551	20231016	105200	12851847	1857	1857	1857	1857	0
552	20231016	105100	12851847	1857	1857	1857	1857	0
553	20231016	105000	12851847	1857	1857	1857	1857	300
554	20231016	104900	12294747	1857	1857	1857	1857	0
555	20231016	104800	12294747	1857	1857	1857	1857	0
556	20231016	104700	12294747	1857	1857	1857	1857	0
557	20231016	104600	12294747	1857	1857	1857	1857	0
558	20231016	104500	12294747	1857	1857	1857	1857	414
559	20231016	104400	11525949	1857	1857	1857	1857	0
560	20231016	104300	11525949	1857	1857	1857	1857	0
561	20231016	104200	11525949	1857	1857	1857	1857	50
562	20231016	104100	11433099	1862	1857	1862	1857	201
563	20231016	104000	11059837	1864	1857	1864	1857	10
564	20231016	103900	11041222	1857	1861	1861	1857	61
565	20231016	103800	10927889	1874	1874	1874	1874	2
566	20231016	103700	10924141	1841	1838	1841	1838	1269
567	20231016	103600	8591227	1838	1838	1838	1838	0
568	20231016	103500	8591227	1838	1838	1838	1838	491
569	20231016	103400	7688769	1838	1838	1838	1838	0
570	20231016	103300	7688769	1838	1838	1838	1838	0
571	20231016	103200	7688769	1838	1838	1838	1838	26
572	20231016	103100	7640981	1838	1838	1838	1838	0
573	20231016	103000	7640981	1838	1838	1838	1838	1
574	20231016	102900	7639143	1838	1838	1838	1838	54
575	20231016	102800	7539891	1838	1838	1838	1838	0
576	20231016	102700	7539891	1838	1838	1838	1838	1
577	20231016	102600	7538053	1838	1838	1838	1838	3
578	20231016	102500	7532539	1838	1838	1838	1838	0
579	20231016	102400	7532539	1838	1838	1838	1838	30
580	20231016	102300	7477399	1838	1838	1838	1838	0
581	20231016	102200	7477399	1838	1838	1838	1838	0
582	20231016	102100	7477399	1838	1838	1838	1838	0
583	20231016	102000	7477399	1838	1838	1838	1838	0
584	20231016	101900	7477399	1838	1838	1838	1838	0
585	20231016	101800	7477399	1838	1838	1838	1838	0
586	20231016	101700	7477399	1838	1838	1838	1838	51
587	20231016	101600	7383661	1838	1838	1838	1838	0
588	20231016	101500	7383661	1838	1838	1838	1838	0
589	20231016	101400	7383661	1838	1838	1838	1838	100
590	20231016	101300	7199861	1836	1836	1836	1836	0
591	20231016	101200	7199861	1836	1836	1836	1836	0
592	20231016	101100	7199861	1836	1836	1836	1836	0
593	20231016	101000	7199861	1836	1836	1836	1836	0
594	20231016	100900	7199861	1836	1836	1836	1836	0
595	20231016	100800	7199861	1836	1836	1836	1836	0
596	20231016	100700	7199861	1836	1836	1836	1836	0
597	20231016	100600	7199861	1836	1836	1836	1836	0
598	20231016	100500	7199861	1836	1837	1837	1836	33
599	20231016	100400	7139249	1838	1838	1838	1838	0
600	20231016	100300	7139249	1838	1838	1838	1838	0
601	20231016	100200	7139249	1838	1838	1838	1838	0
602	20231016	100100	7139249	1838	1838	1838	1838	0
603	20231016	100000	7139249	1838	1838	1838	1838	487
604	20231016	095900	6244143	1838	1838	1838	1838	0
605	20231016	095800	6244143	1838	1838	1838	1838	0
606	20231016	095700	6244143	1838	1838	1838	1838	0
607	20231016	095600	6244143	1838	1838	1838	1838	0
608	20231016	095500	6244143	1838	1838	1838	1838	0
609	20231016	095400	6244143	1838	1838	1838	1838	0
610	20231016	095300	6244143	1838	1838	1838	1838	0
611	20231016	095200	6244143	1838	1838	1838	1838	0
612	20231016	095100	6244143	1838	1838	1838	1838	0
613	20231016	095000	6244143	1838	1838	1838	1838	0
614	20231016	094900	6244143	1838	1838	1838	1838	14
615	20231016	094800	6218411	1838	1838	1838	1838	0
616	20231016	094700	6218411	1838	1838	1838	1838	22
617	20231016	094600	6177975	1838	1838	1838	1838	2
618	20231016	094500	6174299	1838	1838	1838	1838	0
619	20231016	094400	6174299	1838	1838	1838	1838	10
620	20231016	094300	6155919	1838	1838	1838	1838	0
621	20231016	094200	6155919	1838	1838	1838	1838	0
622	20231016	094100	6155919	1838	1838	1838	1838	108
623	20231016	094000	5957415	1836	1836	1836	1836	0
624	20231016	093900	5957415	1836	1837	1837	1836	259
625	20231016	093800	5481647	1838	1837	1838	1837	60
626	20231016	093700	5371426	1838	1839	1839	1838	42
627	20231016	093600	5294224	1839	1841	1841	1839	24
628	20231016	093500	5250074	1841	1841	1841	1841	0
629	20231016	093400	5250074	1841	1841	1841	1841	0
630	20231016	093300	5250074	1841	1841	1841	1841	69
631	20231016	093200	5123045	1837	1837	1837	1837	0
632	20231016	093100	5123045	1837	1839	1839	1837	398
633	20231016	093000	4391475	1838	1838	1838	1838	0
634	20231016	092900	4391475	1838	1838	1838	1838	0
635	20231016	092800	4391475	1838	1838	1838	1838	0
636	20231016	092700	4391475	1838	1838	1838	1838	0
637	20231016	092600	4391475	1838	1838	1838	1838	87
638	20231016	092500	4231569	1839	1839	1839	1839	23
639	20231016	092400	4189272	1841	1841	1841	1841	0
640	20231016	092300	4189272	1841	1841	1841	1841	0
641	20231016	092200	4189272	1841	1840	1841	1840	409
642	20231016	092100	3436708	1841	1841	1841	1841	0
643	20231016	092000	3436708	1841	1841	1841	1841	16
644	20231016	091900	3407252	1844	1844	1844	1844	0
645	20231016	091800	3407252	1844	1844	1844	1844	0
646	20231016	091700	3407252	1844	1844	1844	1844	3
647	20231016	091600	3401720	1842	1842	1842	1842	0
648	20231016	091500	3401720	1842	1843	1843	1841	93
649	20231016	091400	3230468	1843	1844	1844	1843	76
650	20231016	091300	3090340	1844	1844	1844	1844	10
651	20231016	091200	3071900	1844	1844	1844	1844	30
652	20231016	091100	3016580	1844	1844	1844	1844	0
653	20231016	091000	3016580	1844	1845	1860	1844	42
654	20231016	090900	2938723	1850	1859	1859	1850	782
655	20231016	090800	1490512	1860	1860	1860	1860	100
656	20231016	090700	1304512	1860	1860	1860	1860	51
657	20231016	090600	1209652	1875	1874	1875	1860	24
658	20231016	090500	1164983	1861	1864	1876	1861	221
659	20231016	090400	753583	1865	1870	1878	1865	122
660	20231016	090300	525650	1879	1875	1879	1871	103
661	20231016	090200	332699	1876	1878	1880	1876	49
662	20231016	090100	240727	1881	1881	1881	1881	1
663	20231016	090000	238846	1879	1881	1881	1879	127