KissMeData/142760/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	200000	380740654	1605	1605	1605	1605	5890
3	20231019	195900	380740654	1605	1605	1605	1605	0
4	20231019	195800	380740654	1605	1605	1605	1605	0
5	20231019	195700	380740654	1605	1605	1605	1605	0
6	20231019	195600	380740654	1605	1605	1605	1605	0
7	20231019	195500	380740654	1605	1605	1605	1605	0
8	20231019	195400	380740654	1605	1605	1605	1605	0
9	20231019	195300	380740654	1605	1605	1605	1605	0
10	20231019	195200	380740654	1605	1605	1605	1605	0
11	20231019	195100	380740654	1605	1605	1605	1605	0
12	20231019	195000	380740654	1605	1605	1605	1605	0
13	20231019	194900	380740654	1605	1605	1605	1605	0
14	20231019	194800	380740654	1605	1605	1605	1605	0
15	20231019	194700	380740654	1605	1605	1605	1605	0
16	20231019	194600	380740654	1605	1605	1605	1605	0
17	20231019	194500	380740654	1605	1605	1605	1605	0
18	20231019	194400	380740654	1605	1605	1605	1605	0
19	20231019	194300	380740654	1605	1605	1605	1605	0
20	20231019	194200	380740654	1605	1605	1605	1605	0
21	20231019	194100	380740654	1605	1605	1605	1605	0
22	20231019	194000	380740654	1605	1605	1605	1605	0
23	20231019	193900	380740654	1605	1605	1605	1605	0
24	20231019	193800	380740654	1605	1605	1605	1605	0
25	20231019	193700	380740654	1605	1605	1605	1605	0
26	20231019	193600	380740654	1605	1605	1605	1605	0
27	20231019	193500	380740654	1605	1605	1605	1605	0
28	20231019	193400	380740654	1605	1605	1605	1605	0
29	20231019	193300	380740654	1605	1605	1605	1605	0
30	20231019	193200	380740654	1605	1605	1605	1605	0
31	20231019	193100	380740654	1605	1605	1605	1605	0
32	20231019	193000	380740654	1605	1605	1605	1605	5890
33	20231019	192900	380740654	1605	1605	1605	1605	0
34	20231019	192800	380740654	1605	1605	1605	1605	0
35	20231019	192700	380740654	1605	1605	1605	1605	0
36	20231019	192600	380740654	1605	1605	1605	1605	0
37	20231019	192500	380740654	1605	1605	1605	1605	0
38	20231019	192400	380740654	1605	1605	1605	1605	0
39	20231019	192300	380740654	1605	1605	1605	1605	0
40	20231019	192200	380740654	1605	1605	1605	1605	0
41	20231019	192100	380740654	1605	1605	1605	1605	0
42	20231019	192000	380740654	1605	1605	1605	1605	0
43	20231019	191900	380740654	1605	1605	1605	1605	0
44	20231019	191800	380740654	1605	1605	1605	1605	0
45	20231019	191700	380740654	1605	1605	1605	1605	0
46	20231019	191600	380740654	1605	1605	1605	1605	0
47	20231019	191500	380740654	1605	1605	1605	1605	0
48	20231019	191400	380740654	1605	1605	1605	1605	0
49	20231019	191300	380740654	1605	1605	1605	1605	0
50	20231019	191200	380740654	1605	1605	1605	1605	0
51	20231019	191100	380740654	1605	1605	1605	1605	0
52	20231019	191000	380740654	1605	1605	1605	1605	0
53	20231019	190900	380740654	1605	1605	1605	1605	0
54	20231019	190800	380740654	1605	1605	1605	1605	0
55	20231019	190700	380740654	1605	1605	1605	1605	0
56	20231019	190600	380740654	1605	1605	1605	1605	0
57	20231019	190500	380740654	1605	1605	1605	1605	0
58	20231019	190400	380740654	1605	1605	1605	1605	0
59	20231019	190300	380740654	1605	1605	1605	1605	0
60	20231019	190200	380740654	1605	1605	1605	1605	0
61	20231019	190100	380740654	1605	1605	1605	1605	0
62	20231019	190000	380740654	1605	1605	1605	1605	5890
63	20231019	185900	380740654	1605	1605	1605	1605	0
64	20231019	185800	380740654	1605	1605	1605	1605	0
65	20231019	185700	380740654	1605	1605	1605	1605	0
66	20231019	185600	380740654	1605	1605	1605	1605	0
67	20231019	185500	380740654	1605	1605	1605	1605	0
68	20231019	185400	380740654	1605	1605	1605	1605	0
69	20231019	185300	380740654	1605	1605	1605	1605	0
70	20231019	185200	380740654	1605	1605	1605	1605	0
71	20231019	185100	380740654	1605	1605	1605	1605	0
72	20231019	185000	380740654	1605	1605	1605	1605	0
73	20231019	184900	380740654	1605	1605	1605	1605	0
74	20231019	184800	380740654	1605	1605	1605	1605	0
75	20231019	184700	380740654	1605	1605	1605	1605	0
76	20231019	184600	380740654	1605	1605	1605	1605	0
77	20231019	184500	380740654	1605	1605	1605	1605	0
78	20231019	184400	380740654	1605	1605	1605	1605	0
79	20231019	184300	380740654	1605	1605	1605	1605	0
80	20231019	184200	380740654	1605	1605	1605	1605	0
81	20231019	184100	380740654	1605	1605	1605	1605	0
82	20231019	184000	380740654	1605	1605	1605	1605	0
83	20231019	183900	380740654	1605	1605	1605	1605	0
84	20231019	183800	380740654	1605	1605	1605	1605	0
85	20231019	183700	380740654	1605	1605	1605	1605	0
86	20231019	183600	380740654	1605	1605	1605	1605	0
87	20231019	183500	380740654	1605	1605	1605	1605	0
88	20231019	183400	380740654	1605	1605	1605	1605	0
89	20231019	183300	380740654	1605	1605	1605	1605	0
90	20231019	183200	380740654	1605	1605	1605	1605	0
91	20231019	183100	380740654	1605	1605	1605	1605	0
92	20231019	183000	380740654	1605	1605	1605	1605	5890
93	20231019	182900	380740654	1605	1605	1605	1605	0
94	20231019	182800	380740654	1605	1605	1605	1605	0
95	20231019	182700	380740654	1605	1605	1605	1605	0
96	20231019	182600	380740654	1605	1605	1605	1605	0
97	20231019	182500	380740654	1605	1605	1605	1605	0
98	20231019	182400	380740654	1605	1605	1605	1605	0
99	20231019	182300	380740654	1605	1605	1605	1605	0
100	20231019	182200	380740654	1605	1605	1605	1605	0
101	20231019	182100	380740654	1605	1605	1605	1605	0
102	20231019	182000	380740654	1605	1605	1605	1605	0
103	20231019	181900	380740654	1605	1605	1605	1605	0
104	20231019	181800	380740654	1605	1605	1605	1605	0
105	20231019	181700	380740654	1605	1605	1605	1605	0
106	20231019	181600	380740654	1605	1605	1605	1605	0
107	20231019	181500	380740654	1605	1605	1605	1605	0
108	20231019	181400	380740654	1605	1605	1605	1605	0
109	20231019	181300	380740654	1605	1605	1605	1605	0
110	20231019	181200	380740654	1605	1605	1605	1605	0
111	20231019	181100	380740654	1605	1605	1605	1605	0
112	20231019	181000	380740654	1605	1605	1605	1605	0
113	20231019	180900	380740654	1605	1605	1605	1605	0
114	20231019	180800	380740654	1605	1605	1605	1605	0
115	20231019	180700	380740654	1605	1605	1605	1605	0
116	20231019	180600	380740654	1605	1605	1605	1605	0
117	20231019	180500	380740654	1605	1605	1605	1605	0
118	20231019	180400	380740654	1605	1605	1605	1605	0
119	20231019	180300	380740654	1605	1605	1605	1605	0
120	20231019	180200	380740654	1605	1605	1605	1605	0
121	20231019	180100	380740654	1605	1605	1605	1605	0
122	20231019	180000	380740654	1605	1605	1605	1605	5890
123	20231019	175900	380740654	1605	1605	1605	1605	0
124	20231019	175800	380740654	1605	1605	1605	1605	0
125	20231019	175700	380740654	1605	1605	1605	1605	0
126	20231019	175600	380740654	1605	1605	1605	1605	0
127	20231019	175500	380740654	1605	1605	1605	1605	0
128	20231019	175400	380740654	1605	1605	1605	1605	0
129	20231019	175300	380740654	1605	1605	1605	1605	0
130	20231019	175200	380740654	1605	1605	1605	1605	0
131	20231019	175100	380740654	1605	1605	1605	1605	0
132	20231019	175000	380740654	1605	1605	1605	1605	0
133	20231019	174900	380740654	1605	1605	1605	1605	0
134	20231019	174800	380740654	1605	1605	1605	1605	0
135	20231019	174700	380740654	1605	1605	1605	1605	0
136	20231019	174600	380740654	1605	1605	1605	1605	0
137	20231019	174500	380740654	1605	1605	1605	1605	0
138	20231019	174400	380740654	1605	1605	1605	1605	0
139	20231019	174300	380740654	1605	1605	1605	1605	0
140	20231019	174200	380740654	1605	1605	1605	1605	0
141	20231019	174100	380740654	1605	1605	1605	1605	0
142	20231019	174000	380740654	1605	1605	1605	1605	0
143	20231019	173900	380740654	1605	1605	1605	1605	0
144	20231019	173800	380740654	1605	1605	1605	1605	0
145	20231019	173700	380740654	1605	1605	1605	1605	0
146	20231019	173600	380740654	1605	1605	1605	1605	0
147	20231019	173500	380740654	1605	1605	1605	1605	0
148	20231019	173400	380740654	1605	1605	1605	1605	0
149	20231019	173300	380740654	1605	1605	1605	1605	0
150	20231019	173200	380740654	1605	1605	1605	1605	0
151	20231019	173100	380740654	1605	1605	1605	1605	0
152	20231019	173000	380740654	1605	1605	1605	1605	5890
153	20231019	172900	380740654	1605	1605	1605	1605	0
154	20231019	172800	380740654	1605	1605	1605	1605	0
155	20231019	172700	380740654	1605	1605	1605	1605	0
156	20231019	172600	380740654	1605	1605	1605	1605	0
157	20231019	172500	380740654	1605	1605	1605	1605	0
158	20231019	172400	380740654	1605	1605	1605	1605	0
159	20231019	172300	380740654	1605	1605	1605	1605	0
160	20231019	172200	380740654	1605	1605	1605	1605	0
161	20231019	172100	380740654	1605	1605	1605	1605	0
162	20231019	172000	380740654	1605	1605	1605	1605	0
163	20231019	171900	380740654	1605	1605	1605	1605	0
164	20231019	171800	380740654	1605	1605	1605	1605	0
165	20231019	171700	380740654	1605	1605	1605	1605	0
166	20231019	171600	380740654	1605	1605	1605	1605	0
167	20231019	171500	380740654	1605	1605	1605	1605	0
168	20231019	171400	380740654	1605	1605	1605	1605	0
169	20231019	171300	380740654	1605	1605	1605	1605	0
170	20231019	171200	380740654	1605	1605	1605	1605	0
171	20231019	171100	380740654	1605	1605	1605	1605	0
172	20231019	171000	380740654	1605	1605	1605	1605	0
173	20231019	170900	380740654	1605	1605	1605	1605	0
174	20231019	170800	380740654	1605	1605	1605	1605	0
175	20231019	170700	380740654	1605	1605	1605	1605	0
176	20231019	170600	380740654	1605	1605	1605	1605	0
177	20231019	170500	380740654	1605	1605	1605	1605	0
178	20231019	170400	380740654	1605	1605	1605	1605	0
179	20231019	170300	380740654	1605	1605	1605	1605	0
180	20231019	170200	380740654	1605	1605	1605	1605	0
181	20231019	170100	380740654	1605	1605	1605	1605	0
182	20231019	170000	380740654	1605	1605	1605	1605	5890
183	20231019	165900	380740654	1605	1605	1605	1605	0
184	20231019	165800	380740654	1605	1605	1605	1605	0
185	20231019	165700	380740654	1605	1605	1605	1605	0
186	20231019	165600	380740654	1605	1605	1605	1605	0
187	20231019	165500	380740654	1605	1605	1605	1605	0
188	20231019	165400	380740654	1605	1605	1605	1605	0
189	20231019	165300	380740654	1605	1605	1605	1605	0
190	20231019	165200	380740654	1605	1605	1605	1605	0
191	20231019	165100	380740654	1605	1605	1605	1605	0
192	20231019	165000	380740654	1605	1605	1605	1605	0
193	20231019	164900	380740654	1605	1605	1605	1605	0
194	20231019	164800	380740654	1605	1605	1605	1605	0
195	20231019	164700	380740654	1605	1605	1605	1605	0
196	20231019	164600	380740654	1605	1605	1605	1605	0
197	20231019	164500	380740654	1605	1605	1605	1605	0
198	20231019	164400	380740654	1605	1605	1605	1605	0
199	20231019	164300	380740654	1605	1605	1605	1605	0
200	20231019	164200	380740654	1605	1605	1605	1605	0
201	20231019	164100	380740654	1605	1605	1605	1605	0
202	20231019	164000	380740654	1605	1605	1605	1605	0
203	20231019	163900	380740654	1605	1605	1605	1605	0
204	20231019	163800	380740654	1605	1605	1605	1605	0
205	20231019	163700	380740654	1605	1605	1605	1605	0
206	20231019	163600	380740654	1605	1605	1605	1605	0
207	20231019	163500	380740654	1605	1605	1605	1605	0
208	20231019	163400	380740654	1605	1605	1605	1605	0
209	20231019	163300	380740654	1605	1605	1605	1605	0
210	20231019	163200	380740654	1605	1605	1605	1605	0
211	20231019	163100	380740654	1605	1605	1605	1605	0
212	20231019	163000	380740654	1605	1605	1605	1605	5890
213	20231019	162900	380740654	1605	1605	1605	1605	0
214	20231019	162800	380740654	1605	1605	1605	1605	0
215	20231019	162700	380740654	1605	1605	1605	1605	0
216	20231019	162600	380740654	1605	1605	1605	1605	0
217	20231019	162500	380740654	1605	1605	1605	1605	0
218	20231019	162400	380740654	1605	1605	1605	1605	0
219	20231019	162300	380740654	1605	1605	1605	1605	0
220	20231019	162200	380740654	1605	1605	1605	1605	0
221	20231019	162100	380740654	1605	1605	1605	1605	0
222	20231019	162000	380740654	1605	1605	1605	1605	0
223	20231019	161900	380740654	1605	1605	1605	1605	0
224	20231019	161800	380740654	1605	1605	1605	1605	0
225	20231019	161700	380740654	1605	1605	1605	1605	0
226	20231019	161600	380740654	1605	1605	1605	1605	0
227	20231019	161500	380740654	1605	1605	1605	1605	0
228	20231019	161400	380740654	1605	1605	1605	1605	0
229	20231019	161300	380740654	1605	1605	1605	1605	0
230	20231019	161200	380740654	1605	1605	1605	1605	0
231	20231019	161100	380740654	1605	1605	1605	1605	0
232	20231019	161000	380740654	1605	1605	1605	1605	0
233	20231019	160900	380740654	1605	1605	1605	1605	0
234	20231019	160800	380740654	1605	1605	1605	1605	0
235	20231019	160700	380740654	1605	1605	1605	1605	0
236	20231019	160600	380740654	1605	1605	1605	1605	0
237	20231019	160500	380740654	1605	1605	1605	1605	0
238	20231019	160400	380740654	1605	1605	1605	1605	0
239	20231019	160300	380740654	1605	1605	1605	1605	0
240	20231019	160200	380740654	1605	1605	1605	1605	0
241	20231019	160100	380740654	1605	1605	1605	1605	0
242	20231019	160000	380740654	1605	1605	1605	1605	5890
243	20231019	155900	380740654	1605	1605	1605	1605	0
244	20231019	155800	380740654	1605	1605	1605	1605	0
245	20231019	155700	380740654	1605	1605	1605	1605	0
246	20231019	155600	380740654	1605	1605	1605	1605	0
247	20231019	155500	380740654	1605	1605	1605	1605	0
248	20231019	155400	380740654	1605	1605	1605	1605	0
249	20231019	155300	380740654	1605	1605	1605	1605	0
250	20231019	155200	380740654	1605	1605	1605	1605	0
251	20231019	155100	380740654	1605	1605	1605	1605	0
252	20231019	155000	380740654	1605	1605	1605	1605	0
253	20231019	154900	380740654	1605	1605	1605	1605	0
254	20231019	154800	380740654	1605	1605	1605	1605	0
255	20231019	154700	380740654	1605	1605	1605	1605	0
256	20231019	154600	380740654	1605	1605	1605	1605	0
257	20231019	154500	380740654	1605	1605	1605	1605	0
258	20231019	154400	380740654	1605	1605	1605	1605	0
259	20231019	154300	380740654	1605	1605	1605	1605	0
260	20231019	154200	380740654	1605	1605	1605	1605	0
261	20231019	154100	380740654	1605	1605	1605	1605	0
262	20231019	154000	380740654	1605	1605	1605	1605	0
263	20231019	153900	380740654	1605	1605	1605	1605	0
264	20231019	153800	380740654	1605	1605	1605	1605	0
265	20231019	153700	380740654	1605	1605	1605	1605	0
266	20231019	153600	380740654	1605	1605	1605	1605	0
267	20231019	153500	380740654	1605	1605	1605	1605	0
268	20231019	153400	380740654	1605	1605	1605	1605	0
269	20231019	153300	380740654	1605	1605	1605	1605	0
270	20231019	153200	380740654	1605	1605	1605	1605	0
271	20231019	153100	380740654	1605	1605	1605	1605	0
272	20231019	153000	380740654	1605	1605	1605	1605	11780
273	20231019	152900	371287204	1606	1606	1606	1606	0
274	20231019	152800	371287204	1606	1606	1606	1606	0
275	20231019	152700	371287204	1606	1606	1606	1606	0
276	20231019	152600	371287204	1606	1606	1606	1606	0
277	20231019	152500	371287204	1606	1606	1606	1606	0
278	20231019	152400	371287204	1606	1606	1606	1606	0
279	20231019	152300	371287204	1606	1606	1606	1606	0
280	20231019	152200	371287204	1606	1606	1606	1606	0
281	20231019	152100	371287204	1606	1606	1606	1606	0
282	20231019	152000	371287204	1606	1606	1606	1606	0
283	20231019	151900	371287204	1606	1607	1607	1606	1004
284	20231019	151800	369674570	1610	1608	1610	1607	1010
285	20231019	151700	368051170	1609	1608	1609	1607	1223
286	20231019	151600	366085491	1607	1610	1610	1607	328
287	20231019	151500	365558082	1609	1610	1610	1609	115
288	20231019	151400	365372982	1610	1610	1612	1609	2218
289	20231019	151300	361801958	1612	1612	1612	1610	82
290	20231019	151200	361669777	1613	1612	1613	1612	46
291	20231019	151100	361595585	1612	1609	1612	1609	127
292	20231019	151000	361390980	1610	1610	1610	1610	40
293	20231019	150900	361326580	1610	1610	1610	1610	40
294	20231019	150800	361262180	1610	1609	1610	1609	461
295	20231019	150700	360520315	1611	1609	1611	1604	3816
296	20231019	150600	354393754	1617	1616	1617	1609	142
297	20231019	150500	354164249	1616	1612	1616	1612	360
298	20231019	150400	353583217	1616	1616	1616	1616	40
299	20231019	150300	353518577	1617	1617	1617	1616	620
300	20231019	150200	352516378	1617	1616	1617	1609	767
301	20231019	150100	351278243	1618	1619	1619	1618	259
302	20231019	150000	350859023	1619	1609	1619	1608	3680
303	20231019	145900	344912157	1605	1609	1610	1605	3383
304	20231019	145800	339477669	1611	1611	1611	1611	40
305	20231019	145700	339413229	1610	1609	1611	1609	433
306	20231019	145600	338716118	1610	1609	1610	1609	418
307	20231019	145500	338043516	1609	1609	1610	1609	237
308	20231019	145400	337662065	1609	1609	1610	1609	43
309	20231019	145300	337592838	1609	1609	1609	1609	10
310	20231019	145200	337576748	1609	1609	1609	1609	40
311	20231019	145100	337512388	1609	1606	1609	1606	65
312	20231019	145000	337407878	1609	1606	1609	1606	89
313	20231019	144900	337264824	1609	1605	1609	1605	601
314	20231019	144800	336300059	1605	1608	1609	1605	761
315	20231019	144700	335078115	1608	1608	1608	1608	14
316	20231019	144600	335055603	1610	1610	1610	1610	102
317	20231019	144500	334891383	1610	1610	1610	1609	42
318	20231019	144400	334823764	1610	1610	1610	1610	47
319	20231019	144300	334748094	1610	1610	1610	1610	40
320	20231019	144200	334683694	1609	1607	1609	1607	1292
321	20231019	144100	332607367	1607	1607	1608	1607	76
322	20231019	144000	332485195	1607	1608	1608	1607	294
323	20231019	143900	332012614	1608	1605	1608	1605	331
324	20231019	143800	331481239	1605	1609	1609	1605	2409
325	20231019	143700	327614614	1609	1609	1609	1609	90
326	20231019	143600	327469804	1609	1609	1609	1609	70
327	20231019	143500	327357174	1606	1606	1609	1606	333
328	20231019	143400	326822256	1607	1606	1609	1606	1273
329	20231019	143300	324776466	1605	1610	1610	1605	2791
330	20231019	143200	320292897	1607	1609	1611	1607	1023
331	20231019	143100	318645803	1611	1608	1611	1608	46
332	20231019	143000	318571709	1612	1612	1612	1612	40
333	20231019	142900	318507229	1611	1611	1611	1608	75
334	20231019	142800	318386419	1612	1612	1612	1612	40
335	20231019	142700	318321939	1612	1612	1612	1612	0
336	20231019	142600	318321939	1612	1608	1612	1607	1367
337	20231019	142500	316123675	1609	1609	1609	1609	300
338	20231019	142400	315640975	1609	1611	1611	1609	1491
339	20231019	142300	313240463	1611	1611	1611	1611	5
340	20231019	142200	313232408	1610	1610	1610	1610	1010
341	20231019	142100	311606308	1617	1617	1617	1617	1
342	20231019	142000	311604691	1619	1619	1619	1619	0
343	20231019	141900	311604691	1619	1619	1619	1619	0
344	20231019	141800	311604691	1619	1613	1619	1613	500
345	20231019	141700	310796825	1610	1611	1611	1610	226
346	20231019	141600	310432901	1614	1611	1614	1611	141
347	20231019	141500	310205438	1615	1611	1615	1611	1207
348	20231019	141400	308260347	1611	1611	1612	1611	1240
349	20231019	141300	306262624	1611	1612	1612	1611	115
350	20231019	141200	306077348	1612	1614	1614	1612	11
351	20231019	141100	306059614	1611	1611	1611	1611	0
352	20231019	141000	306059614	1611	1611	1611	1611	0
353	20231019	140900	306059614	1611	1611	1611	1611	0
354	20231019	140800	306059614	1611	1611	1611	1611	18
355	20231019	140700	306030616	1610	1610	1610	1610	0
356	20231019	140600	306030616	1610	1610	1610	1610	500
357	20231019	140500	305225616	1610	1610	1610	1610	50
358	20231019	140400	305145116	1610	1612	1612	1610	3415
359	20231019	140300	299643474	1615	1615	1615	1615	2
360	20231019	140200	299640244	1615	1615	1615	1615	0
361	20231019	140100	299640244	1615	1616	1616	1615	2
362	20231019	140000	299637013	1616	1617	1617	1616	8
363	20231019	135900	299624084	1617	1617	1617	1617	28
364	20231019	135800	299578808	1618	1617	1618	1612	1143
365	20231019	135700	297729511	1618	1618	1618	1618	400
366	20231019	135600	297082311	1611	1611	1611	1611	0
367	20231019	135500	297082311	1611	1611	1611	1611	0
368	20231019	135400	297082311	1611	1612	1612	1611	118
369	20231019	135300	296892163	1618	1618	1618	1618	0
370	20231019	135200	296892163	1618	1619	1619	1618	4
371	20231019	135100	296885688	1611	1612	1612	1611	1500
372	20231019	135000	294469176	1611	1611	1611	1611	0
373	20231019	134900	294469176	1611	1614	1614	1611	1000
374	20231019	134800	292856660	1615	1615	1615	1615	1033
375	20231019	134700	291188365	1615	1615	1615	1615	133
376	20231019	134600	290973570	1619	1619	1619	1619	0
377	20231019	134500	290973570	1619	1619	1619	1619	0
378	20231019	134400	290973570	1619	1619	1619	1619	63
379	20231019	134300	290871573	1619	1619	1619	1619	0
380	20231019	134200	290871573	1619	1618	1620	1618	929
381	20231019	134100	289366832	1619	1619	1619	1619	0
382	20231019	134000	289366832	1619	1619	1619	1619	0
383	20231019	133900	289366832	1619	1619	1619	1619	0
384	20231019	133800	289366832	1619	1619	1619	1619	0
385	20231019	133700	289366832	1619	1619	1619	1619	0
386	20231019	133600	289366832	1619	1619	1619	1619	0
387	20231019	133500	289366832	1619	1619	1619	1619	0
388	20231019	133400	289366832	1619	1619	1619	1619	10
389	20231019	133300	289350642	1619	1619	1619	1619	0
390	20231019	133200	289350642	1619	1621	1621	1619	211
391	20231019	133100	289008617	1626	1626	1626	1626	100
392	20231019	133000	288846017	1626	1626	1626	1626	0
393	20231019	132900	288846017	1626	1620	1626	1620	20
394	20231019	132800	288813518	1626	1626	1626	1626	2
395	20231019	132700	288810266	1627	1627	1627	1627	0
396	20231019	132600	288810266	1627	1626	1627	1626	50
397	20231019	132500	288728925	1627	1626	1627	1625	24
398	20231019	132400	288689890	1626	1619	1626	1619	76
399	20231019	132300	288566377	1618	1618	1618	1617	101
400	20231019	132200	288402975	1617	1619	1619	1615	219
401	20231019	132100	288048796	1615	1615	1615	1615	0
402	20231019	132000	288048796	1615	1616	1616	1615	230
403	20231019	131900	287677342	1616	1616	1616	1616	7
404	20231019	131800	287666030	1616	1618	1618	1616	191
405	20231019	131700	287357083	1619	1619	1619	1619	12
406	20231019	131600	287337655	1619	1620	1620	1619	38
407	20231019	131500	287276096	1620	1620	1620	1620	0
408	20231019	131400	287276096	1620	1620	1620	1620	1
409	20231019	131300	287274476	1620	1620	1620	1620	0
410	20231019	131200	287274476	1620	1620	1620	1620	32
411	20231019	131100	287222636	1620	1621	1621	1620	2214
412	20231019	131000	283633995	1622	1623	1625	1622	124
413	20231019	130900	283432741	1626	1625	1626	1625	63
414	20231019	130800	283330304	1625	1625	1625	1625	0
415	20231019	130700	283330304	1625	1625	1625	1625	20
416	20231019	130600	283297804	1625	1624	1625	1624	490
417	20231019	130500	282501595	1624	1622	1624	1622	239
418	20231019	130400	282113677	1622	1622	1622	1622	54
419	20231019	130300	282026089	1622	1622	1622	1622	208
420	20231019	130200	281688713	1622	1624	1624	1621	1271
421	20231019	130100	279626999	1624	1623	1624	1623	210
422	20231019	130000	279286091	1621	1621	1621	1621	3
423	20231019	125900	279281228	1621	1622	1622	1621	8
424	20231019	125800	279268255	1623	1623	1623	1623	0
425	20231019	125700	279268255	1623	1623	1623	1623	0
426	20231019	125600	279268255	1623	1623	1623	1623	1
427	20231019	125500	279266632	1622	1622	1622	1622	0
428	20231019	125400	279266632	1622	1622	1622	1622	23
429	20231019	125300	279229326	1622	1622	1622	1622	15
430	20231019	125200	279204996	1623	1623	1623	1623	100
431	20231019	125100	279042696	1624	1621	1624	1621	214
432	20231019	125000	278695508	1622	1618	1622	1618	191
433	20231019	124900	278386195	1625	1620	1625	1620	800
434	20231019	124800	277088725	1621	1621	1621	1621	150
435	20231019	124700	276845575	1621	1621	1621	1621	276
436	20231019	124600	276398179	1621	1621	1621	1621	82
437	20231019	124500	276265257	1621	1621	1621	1621	0
438	20231019	124400	276265257	1621	1618	1621	1618	2257
439	20231019	124300	272610528	1618	1617	1618	1617	244
440	20231019	124200	272215773	1617	1617	1617	1617	50
441	20231019	124100	272134923	1617	1617	1617	1617	41
442	20231019	124000	272068626	1617	1616	1617	1616	1172
443	20231019	123900	270173516	1616	1615	1616	1615	53
444	20231019	123800	270087881	1614	1613	1614	1613	231
445	20231019	123700	269715068	1613	1613	1613	1613	50
446	20231019	123600	269634418	1613	1612	1614	1612	547
447	20231019	123500	268751893	1614	1614	1614	1614	200
448	20231019	123400	268429093	1614	1614	1614	1614	0
449	20231019	123300	268429093	1614	1614	1614	1614	2
450	20231019	123200	268425865	1614	1614	1614	1614	0
451	20231019	123100	268425865	1614	1612	1614	1612	11
452	20231019	123000	268408131	1612	1612	1612	1612	12
453	20231019	122900	268388787	1612	1615	1615	1612	108
454	20231019	122800	268214403	1615	1610	1616	1610	660
455	20231019	122700	267149805	1610	1610	1610	1610	54
456	20231019	122600	267062865	1610	1614	1614	1610	738
457	20231019	122500	265874235	1614	1615	1615	1614	758
458	20231019	122400	264650818	1615	1615	1615	1615	10
459	20231019	122300	264634668	1614	1616	1616	1614	240
460	20231019	122200	264247067	1616	1614	1616	1614	147
461	20231019	122100	264009595	1617	1616	1617	1614	61
462	20231019	122000	263911013	1615	1614	1616	1614	1047
463	20231019	121900	262220106	1614	1614	1615	1611	58
464	20231019	121800	262126460	1614	1615	1615	1614	51
465	20231019	121700	262044096	1614	1614	1614	1614	0
466	20231019	121600	262044096	1614	1614	1614	1614	0
467	20231019	121500	262044096	1614	1614	1614	1614	10
468	20231019	121400	262027956	1614	1614	1614	1614	9
469	20231019	121300	262013430	1614	1614	1614	1614	5
470	20231019	121200	262005360	1614	1617	1617	1614	20
471	20231019	121100	261973050	1617	1617	1617	1617	26
472	20231019	121000	261931008	1608	1609	1609	1608	113
473	20231019	120900	261749303	1609	1609	1609	1609	187
474	20231019	120800	261448420	1609	1609	1609	1609	500
475	20231019	120700	260643920	1609	1610	1610	1609	2000
476	20231019	120600	257424420	1610	1617	1617	1610	10000
477	20231019	120500	241316694	1617	1617	1617	1617	11
478	20231019	120400	241298907	1617	1615	1617	1615	389
479	20231019	120300	240669948	1617	1615	1617	1615	100
480	20231019	120200	240508348	1615	1616	1616	1615	651
481	20231019	120100	239456392	1616	1619	1620	1616	815
482	20231019	120000	238138289	1620	1620	1620	1620	65
483	20231019	115900	238032989	1621	1622	1622	1620	4214
484	20231019	115800	231203510	1622	1622	1622	1622	0
485	20231019	115700	231203510	1622	1622	1622	1622	296
486	20231019	115600	230723398	1622	1625	1625	1622	100
487	20231019	115500	230561130	1626	1626	1626	1626	0
488	20231019	115400	230561130	1626	1626	1626	1626	10
489	20231019	115300	230544870	1626	1626	1626	1626	0
490	20231019	115200	230544870	1626	1626	1626	1626	278
491	20231019	115100	230092842	1626	1626	1626	1626	8
492	20231019	115000	230079834	1626	1626	1626	1626	4
493	20231019	114900	230073330	1626	1625	1626	1625	1589
494	20231019	114800	227490294	1622	1622	1622	1622	0
495	20231019	114700	227490294	1622	1622	1622	1622	0
496	20231019	114600	227490294	1622	1622	1622	1622	350
497	20231019	114500	226922594	1622	1624	1624	1622	117
498	20231019	114400	226732818	1626	1625	1626	1623	84
499	20231019	114300	226596404	1626	1626	1626	1626	0
500	20231019	114200	226596404	1626	1626	1626	1626	15
501	20231019	114100	226572014	1626	1626	1626	1626	0
502	20231019	114000	226572014	1626	1626	1626	1626	100
503	20231019	113900	226409414	1626	1626	1626	1626	0
504	20231019	113800	226409414	1626	1626	1626	1626	0
505	20231019	113700	226409414	1626	1626	1626	1626	803
506	20231019	113600	225103736	1627	1627	1627	1627	0
507	20231019	113500	225103736	1627	1627	1627	1627	0
508	20231019	113400	225103736	1627	1627	1627	1627	15
509	20231019	113300	225079331	1627	1626	1627	1626	8
510	20231019	113200	225066319	1626	1626	1626	1626	51
511	20231019	113100	224983393	1625	1625	1625	1625	29
512	20231019	113000	224936268	1625	1627	1627	1625	157
513	20231019	112900	224680843	1627	1627	1627	1627	1
514	20231019	112800	224679216	1628	1631	1631	1628	6611
515	20231019	112700	213902948	1630	1630	1630	1630	0
516	20231019	112600	213902948	1630	1630	1630	1630	114
517	20231019	112500	213717128	1631	1631	1631	1631	500
518	20231019	112400	212901628	1630	1630	1630	1630	0
519	20231019	112300	212901628	1630	1630	1630	1630	0
520	20231019	112200	212901628	1630	1638	1638	1630	3909
521	20231019	112100	206525925	1638	1640	1640	1638	1298
522	20231019	112000	204397605	1643	1643	1643	1643	268
523	20231019	111900	203957281	1644	1644	1644	1644	64
524	20231019	111800	203852065	1650	1650	1650	1650	121
525	20231019	111700	203652415	1654	1643	1654	1643	515
526	20231019	111600	202800995	1658	1641	1658	1640	4572
527	20231019	111500	195253144	1641	1641	1641	1641	2
528	20231019	111400	195249862	1641	1641	1641	1641	2
529	20231019	111300	195246580	1644	1644	1644	1644	60
530	20231019	111200	195147940	1645	1645	1645	1645	0
531	20231019	111100	195147940	1645	1645	1645	1645	0
532	20231019	111000	195147940	1645	1637	1645	1636	3780
533	20231019	110900	188941432	1630	1631	1631	1630	900
534	20231019	110800	187474411	1630	1636	1637	1630	263
535	20231019	110700	187044296	1637	1636	1637	1636	256
536	20231019	110600	186625459	1634	1634	1634	1634	0
537	20231019	110500	186625459	1634	1632	1634	1631	1823
538	20231019	110400	183651330	1632	1632	1632	1632	37
539	20231019	110300	183590946	1631	1634	1634	1630	6393
540	20231019	110200	173167677	1642	1643	1643	1633	2066
541	20231019	110100	169789098	1640	1640	1640	1640	0
542	20231019	110000	169789098	1640	1647	1647	1640	188
543	20231019	105900	169480409	1648	1648	1648	1648	123
544	20231019	105800	169277705	1648	1648	1648	1648	42
545	20231019	105700	169208489	1637	1648	1649	1637	2996
546	20231019	105600	164293899	1648	1648	1649	1648	78
547	20231019	105500	164165328	1648	1648	1649	1648	125
548	20231019	105400	163959253	1649	1648	1649	1648	46
549	20231019	105300	163883423	1649	1649	1650	1649	116
550	20231019	105200	163692072	1640	1648	1648	1640	109
551	20231019	105100	163512699	1648	1648	1648	1648	96
552	20231019	105000	163354491	1647	1648	1648	1647	161
553	20231019	104900	163089164	1653	1653	1653	1653	38
554	20231019	104800	163026350	1653	1653	1653	1653	40
555	20231019	104700	162960230	1655	1641	1655	1641	120
556	20231019	104600	162761952	1639	1655	1655	1638	185
557	20231019	104500	162458123	1656	1656	1656	1656	68
558	20231019	104400	162345515	1655	1638	1655	1638	447
559	20231019	104300	161612649	1659	1659	1659	1659	40
560	20231019	104200	161546289	1659	1659	1659	1659	50
561	20231019	104100	161463339	1630	1660	1661	1630	16454
562	20231019	104000	134416714	1660	1661	1663	1660	1262
563	20231019	103900	132320745	1661	1666	1666	1661	1990
564	20231019	103800	129012372	1663	1663	1663	1663	3
565	20231019	103700	129007383	1667	1666	1667	1666	49
566	20231019	103600	128925709	1666	1666	1666	1666	40
567	20231019	103500	128859069	1667	1667	1667	1667	40
568	20231019	103400	128792389	1668	1668	1668	1668	40
569	20231019	103300	128725669	1669	1670	1670	1660	1134
570	20231019	103200	126841297	1673	1673	1673	1673	40
571	20231019	103100	126774377	1674	1675	1675	1674	46
572	20231019	103000	126697333	1676	1676	1676	1676	40
573	20231019	102900	126630293	1675	1675	1675	1675	40
574	20231019	102800	126563293	1665	1665	1665	1665	1
575	20231019	102700	126561628	1665	1665	1665	1665	167
576	20231019	102600	126283573	1677	1677	1677	1677	40
577	20231019	102500	126216493	1678	1659	1678	1659	1043
578	20231019	102400	124484571	1659	1659	1659	1659	40
579	20231019	102300	124418211	1659	1657	1659	1657	43
580	20231019	102200	124346880	1659	1659	1659	1659	50
581	20231019	102100	124263930	1658	1657	1658	1657	45
582	20231019	102000	124189331	1656	1656	1656	1656	8
583	20231019	101900	124176083	1655	1655	1656	1654	19
584	20231019	101800	124144647	1656	1656	1656	1656	140
585	20231019	101700	123912807	1656	1656	1656	1656	40
586	20231019	101600	123846567	1656	1656	1656	1656	35
587	20231019	101500	123788607	1657	1657	1657	1657	40
588	20231019	101400	123722327	1657	1657	1657	1657	40
589	20231019	101300	123656047	1656	1654	1656	1654	111
590	20231019	101200	123472376	1654	1654	1654	1654	40
591	20231019	101100	123406216	1650	1655	1655	1650	1179
592	20231019	101000	121459514	1654	1654	1654	1654	40
593	20231019	100900	121393354	1658	1658	1658	1658	40
594	20231019	100800	121327034	1658	1658	1658	1658	42
595	20231019	100700	121257398	1651	1659	1659	1651	107
596	20231019	100600	121080421	1659	1659	1659	1659	0
597	20231019	100500	121080421	1659	1655	1659	1650	2045
598	20231019	100400	117705212	1663	1663	1663	1663	0
599	20231019	100300	117705212	1663	1669	1683	1663	947
600	20231019	100200	116125177	1669	1669	1669	1669	0
601	20231019	100100	116125177	1669	1669	1669	1669	0
602	20231019	100000	116125177	1669	1672	1690	1669	340
603	20231019	095900	115555788	1698	1673	1698	1669	1398
604	20231019	095800	113197208	1669	1669	1669	1669	1
605	20231019	095700	113195539	1674	1674	1674	1673	1690
606	20231019	095600	110366691	1679	1670	1679	1670	1557
607	20231019	095500	107760168	1670	1672	1672	1667	575
608	20231019	095400	106801437	1673	1667	1673	1667	1698
609	20231019	095300	103966985	1664	1663	1664	1663	1407
610	20231019	095200	101625757	1663	1663	1664	1663	199
611	20231019	095100	101294640	1663	1655	1663	1655	70
612	20231019	095000	101178454	1652	1653	1654	1652	97
613	20231019	094900	101018069	1653	1653	1653	1653	66
614	20231019	094800	100908971	1649	1649	1650	1649	278
615	20231019	094700	100450482	1654	1656	1656	1654	135
616	20231019	094600	100227057	1655	1663	1663	1645	544
617	20231019	094500	99329645	1664	1664	1664	1664	257
618	20231019	094400	98901997	1664	1664	1664	1664	596
619	20231019	094300	97910253	1660	1659	1660	1659	348
620	20231019	094200	97332681	1657	1657	1657	1657	123
621	20231019	094100	97128870	1657	1657	1657	1657	50
622	20231019	094000	97046020	1656	1655	1656	1655	130
623	20231019	093900	96830797	1656	1656	1656	1655	155
624	20231019	093800	96574126	1656	1653	1656	1653	359
625	20231019	093700	95980462	1653	1652	1653	1652	105
626	20231019	093600	95806898	1649	1652	1652	1649	497
627	20231019	093500	94987211	1653	1648	1653	1648	180
628	20231019	093400	94689696	1648	1647	1648	1647	509
629	20231019	093300	93851029	1646	1645	1646	1645	680
630	20231019	093200	92731802	1645	1645	1645	1645	72
631	20231019	093100	92613362	1645	1645	1645	1645	70
632	20231019	093000	92498212	1646	1646	1646	1645	1259
633	20231019	092900	90426019	1646	1635	1646	1635	1669
634	20231019	092800	87688177	1635	1623	1635	1623	2006
635	20231019	092700	84424128	1623	1613	1623	1613	385
636	20231019	092600	83799995	1612	1623	1623	1611	751
637	20231019	092500	82583805	1610	1613	1615	1610	1720
638	20231019	092400	79811355	1611	1631	1631	1607	5066
639	20231019	092300	71624849	1627	1631	1631	1627	7
640	20231019	092200	71613452	1631	1630	1631	1620	1755
641	20231019	092100	68763882	1631	1642	1643	1630	1207
642	20231019	092000	66790516	1640	1639	1640	1639	170
643	20231019	091900	66511717	1639	1639	1639	1639	508
644	20231019	091800	65679105	1639	1639	1639	1639	79
645	20231019	091700	65549624	1638	1635	1639	1635	1433
646	20231019	091600	63203010	1635	1636	1636	1635	438
647	20231019	091500	62486453	1636	1631	1637	1630	262
648	20231019	091400	62058289	1630	1630	1630	1630	68
649	20231019	091300	61947449	1623	1647	1647	1621	3177
650	20231019	091200	56783961	1642	1647	1648	1641	963
651	20231019	091100	55197837	1647	1627	1657	1627	5631
652	20231019	091000	45994683	1628	1625	1628	1623	408
653	20231019	090900	45331871	1624	1618	1624	1618	3008
654	20231019	090800	40462968	1618	1619	1619	1615	1240
655	20231019	090700	38457921	1619	1632	1632	1619	627
656	20231019	090600	37436557	1632	1640	1644	1632	1998
657	20231019	090500	34159362	1641	1636	1645	1636	2582
658	20231019	090400	29919284	1640	1655	1655	1600	4542
659	20231019	090300	22490159	1670	1679	1679	1662	840
660	20231019	090200	21089066	1668	1680	1680	1668	2714
661	20231019	090100	16549615	1684	1700	1701	1682	2454
662	20231019	090000	12402692	1699	1727	1727	1699	7210