KissMeData/207760/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201100	497420521	1558	1558	1558	1558	9965
3	20231019	201000	497420521	1558	1558	1558	1558	0
4	20231019	200900	497420521	1558	1558	1558	1558	0
5	20231019	200800	497420521	1558	1558	1558	1558	0
6	20231019	200700	497420521	1558	1558	1558	1558	0
7	20231019	200600	497420521	1558	1558	1558	1558	0
8	20231019	200500	497420521	1558	1558	1558	1558	0
9	20231019	200400	497420521	1558	1558	1558	1558	0
10	20231019	200300	497420521	1558	1558	1558	1558	0
11	20231019	200200	497420521	1558	1558	1558	1558	0
12	20231019	200100	497420521	1558	1558	1558	1558	0
13	20231019	200000	497420521	1558	1558	1558	1558	0
14	20231019	195900	497420521	1558	1558	1558	1558	0
15	20231019	195800	497420521	1558	1558	1558	1558	0
16	20231019	195700	497420521	1558	1558	1558	1558	0
17	20231019	195600	497420521	1558	1558	1558	1558	0
18	20231019	195500	497420521	1558	1558	1558	1558	0
19	20231019	195400	497420521	1558	1558	1558	1558	0
20	20231019	195300	497420521	1558	1558	1558	1558	0
21	20231019	195200	497420521	1558	1558	1558	1558	0
22	20231019	195100	497420521	1558	1558	1558	1558	0
23	20231019	195000	497420521	1558	1558	1558	1558	0
24	20231019	194900	497420521	1558	1558	1558	1558	0
25	20231019	194800	497420521	1558	1558	1558	1558	0
26	20231019	194700	497420521	1558	1558	1558	1558	0
27	20231019	194600	497420521	1558	1558	1558	1558	0
28	20231019	194500	497420521	1558	1558	1558	1558	0
29	20231019	194400	497420521	1558	1558	1558	1558	0
30	20231019	194300	497420521	1558	1558	1558	1558	0
31	20231019	194200	497420521	1558	1558	1558	1558	0
32	20231019	194100	497420521	1558	1558	1558	1558	9965
33	20231019	194000	497420521	1558	1558	1558	1558	0
34	20231019	193900	497420521	1558	1558	1558	1558	0
35	20231019	193800	497420521	1558	1558	1558	1558	0
36	20231019	193700	497420521	1558	1558	1558	1558	0
37	20231019	193600	497420521	1558	1558	1558	1558	0
38	20231019	193500	497420521	1558	1558	1558	1558	0
39	20231019	193400	497420521	1558	1558	1558	1558	0
40	20231019	193300	497420521	1558	1558	1558	1558	0
41	20231019	193200	497420521	1558	1558	1558	1558	0
42	20231019	193100	497420521	1558	1558	1558	1558	0
43	20231019	193000	497420521	1558	1558	1558	1558	0
44	20231019	192900	497420521	1558	1558	1558	1558	0
45	20231019	192800	497420521	1558	1558	1558	1558	0
46	20231019	192700	497420521	1558	1558	1558	1558	0
47	20231019	192600	497420521	1558	1558	1558	1558	0
48	20231019	192500	497420521	1558	1558	1558	1558	0
49	20231019	192400	497420521	1558	1558	1558	1558	0
50	20231019	192300	497420521	1558	1558	1558	1558	0
51	20231019	192200	497420521	1558	1558	1558	1558	0
52	20231019	192100	497420521	1558	1558	1558	1558	0
53	20231019	192000	497420521	1558	1558	1558	1558	0
54	20231019	191900	497420521	1558	1558	1558	1558	0
55	20231019	191800	497420521	1558	1558	1558	1558	0
56	20231019	191700	497420521	1558	1558	1558	1558	0
57	20231019	191600	497420521	1558	1558	1558	1558	0
58	20231019	191500	497420521	1558	1558	1558	1558	0
59	20231019	191400	497420521	1558	1558	1558	1558	0
60	20231019	191300	497420521	1558	1558	1558	1558	0
61	20231019	191200	497420521	1558	1558	1558	1558	0
62	20231019	191100	497420521	1558	1558	1558	1558	9965
63	20231019	191000	497420521	1558	1558	1558	1558	0
64	20231019	190900	497420521	1558	1558	1558	1558	0
65	20231019	190800	497420521	1558	1558	1558	1558	0
66	20231019	190700	497420521	1558	1558	1558	1558	0
67	20231019	190600	497420521	1558	1558	1558	1558	0
68	20231019	190500	497420521	1558	1558	1558	1558	0
69	20231019	190400	497420521	1558	1558	1558	1558	0
70	20231019	190300	497420521	1558	1558	1558	1558	0
71	20231019	190200	497420521	1558	1558	1558	1558	0
72	20231019	190100	497420521	1558	1558	1558	1558	0
73	20231019	190000	497420521	1558	1558	1558	1558	0
74	20231019	185900	497420521	1558	1558	1558	1558	0
75	20231019	185800	497420521	1558	1558	1558	1558	0
76	20231019	185700	497420521	1558	1558	1558	1558	0
77	20231019	185600	497420521	1558	1558	1558	1558	0
78	20231019	185500	497420521	1558	1558	1558	1558	0
79	20231019	185400	497420521	1558	1558	1558	1558	0
80	20231019	185300	497420521	1558	1558	1558	1558	0
81	20231019	185200	497420521	1558	1558	1558	1558	0
82	20231019	185100	497420521	1558	1558	1558	1558	0
83	20231019	185000	497420521	1558	1558	1558	1558	0
84	20231019	184900	497420521	1558	1558	1558	1558	0
85	20231019	184800	497420521	1558	1558	1558	1558	0
86	20231019	184700	497420521	1558	1558	1558	1558	0
87	20231019	184600	497420521	1558	1558	1558	1558	0
88	20231019	184500	497420521	1558	1558	1558	1558	0
89	20231019	184400	497420521	1558	1558	1558	1558	0
90	20231019	184300	497420521	1558	1558	1558	1558	0
91	20231019	184200	497420521	1558	1558	1558	1558	0
92	20231019	184100	497420521	1558	1558	1558	1558	9965
93	20231019	184000	497420521	1558	1558	1558	1558	0
94	20231019	183900	497420521	1558	1558	1558	1558	0
95	20231019	183800	497420521	1558	1558	1558	1558	0
96	20231019	183700	497420521	1558	1558	1558	1558	0
97	20231019	183600	497420521	1558	1558	1558	1558	0
98	20231019	183500	497420521	1558	1558	1558	1558	0
99	20231019	183400	497420521	1558	1558	1558	1558	0
100	20231019	183300	497420521	1558	1558	1558	1558	0
101	20231019	183200	497420521	1558	1558	1558	1558	0
102	20231019	183100	497420521	1558	1558	1558	1558	0
103	20231019	183000	497420521	1558	1558	1558	1558	0
104	20231019	182900	497420521	1558	1558	1558	1558	0
105	20231019	182800	497420521	1558	1558	1558	1558	0
106	20231019	182700	497420521	1558	1558	1558	1558	0
107	20231019	182600	497420521	1558	1558	1558	1558	0
108	20231019	182500	497420521	1558	1558	1558	1558	0
109	20231019	182400	497420521	1558	1558	1558	1558	0
110	20231019	182300	497420521	1558	1558	1558	1558	0
111	20231019	182200	497420521	1558	1558	1558	1558	0
112	20231019	182100	497420521	1558	1558	1558	1558	0
113	20231019	182000	497420521	1558	1558	1558	1558	0
114	20231019	181900	497420521	1558	1558	1558	1558	0
115	20231019	181800	497420521	1558	1558	1558	1558	0
116	20231019	181700	497420521	1558	1558	1558	1558	0
117	20231019	181600	497420521	1558	1558	1558	1558	0
118	20231019	181500	497420521	1558	1558	1558	1558	0
119	20231019	181400	497420521	1558	1558	1558	1558	0
120	20231019	181300	497420521	1558	1558	1558	1558	0
121	20231019	181200	497420521	1558	1558	1558	1558	0
122	20231019	181100	497420521	1558	1558	1558	1558	9965
123	20231019	181000	497420521	1558	1558	1558	1558	0
124	20231019	180900	497420521	1558	1558	1558	1558	0
125	20231019	180800	497420521	1558	1558	1558	1558	0
126	20231019	180700	497420521	1558	1558	1558	1558	0
127	20231019	180600	497420521	1558	1558	1558	1558	0
128	20231019	180500	497420521	1558	1558	1558	1558	0
129	20231019	180400	497420521	1558	1558	1558	1558	0
130	20231019	180300	497420521	1558	1558	1558	1558	0
131	20231019	180200	497420521	1558	1558	1558	1558	0
132	20231019	180100	497420521	1558	1558	1558	1558	0
133	20231019	180000	497420521	1558	1558	1558	1558	0
134	20231019	175900	497420521	1558	1558	1558	1558	0
135	20231019	175800	497420521	1558	1558	1558	1558	0
136	20231019	175700	497420521	1558	1558	1558	1558	0
137	20231019	175600	497420521	1558	1558	1558	1558	0
138	20231019	175500	497420521	1558	1558	1558	1558	0
139	20231019	175400	497420521	1558	1558	1558	1558	0
140	20231019	175300	497420521	1558	1558	1558	1558	0
141	20231019	175200	497420521	1558	1558	1558	1558	0
142	20231019	175100	497420521	1558	1558	1558	1558	0
143	20231019	175000	497420521	1558	1558	1558	1558	0
144	20231019	174900	497420521	1558	1558	1558	1558	0
145	20231019	174800	497420521	1558	1558	1558	1558	0
146	20231019	174700	497420521	1558	1558	1558	1558	0
147	20231019	174600	497420521	1558	1558	1558	1558	0
148	20231019	174500	497420521	1558	1558	1558	1558	0
149	20231019	174400	497420521	1558	1558	1558	1558	0
150	20231019	174300	497420521	1558	1558	1558	1558	0
151	20231019	174200	497420521	1558	1558	1558	1558	0
152	20231019	174100	497420521	1558	1558	1558	1558	9965
153	20231019	174000	497420521	1558	1558	1558	1558	0
154	20231019	173900	497420521	1558	1558	1558	1558	0
155	20231019	173800	497420521	1558	1558	1558	1558	0
156	20231019	173700	497420521	1558	1558	1558	1558	0
157	20231019	173600	497420521	1558	1558	1558	1558	0
158	20231019	173500	497420521	1558	1558	1558	1558	0
159	20231019	173400	497420521	1558	1558	1558	1558	0
160	20231019	173300	497420521	1558	1558	1558	1558	0
161	20231019	173200	497420521	1558	1558	1558	1558	0
162	20231019	173100	497420521	1558	1558	1558	1558	0
163	20231019	173000	497420521	1558	1558	1558	1558	0
164	20231019	172900	497420521	1558	1558	1558	1558	0
165	20231019	172800	497420521	1558	1558	1558	1558	0
166	20231019	172700	497420521	1558	1558	1558	1558	0
167	20231019	172600	497420521	1558	1558	1558	1558	0
168	20231019	172500	497420521	1558	1558	1558	1558	0
169	20231019	172400	497420521	1558	1558	1558	1558	0
170	20231019	172300	497420521	1558	1558	1558	1558	0
171	20231019	172200	497420521	1558	1558	1558	1558	0
172	20231019	172100	497420521	1558	1558	1558	1558	0
173	20231019	172000	497420521	1558	1558	1558	1558	0
174	20231019	171900	497420521	1558	1558	1558	1558	0
175	20231019	171800	497420521	1558	1558	1558	1558	0
176	20231019	171700	497420521	1558	1558	1558	1558	0
177	20231019	171600	497420521	1558	1558	1558	1558	0
178	20231019	171500	497420521	1558	1558	1558	1558	0
179	20231019	171400	497420521	1558	1558	1558	1558	0
180	20231019	171300	497420521	1558	1558	1558	1558	0
181	20231019	171200	497420521	1558	1558	1558	1558	0
182	20231019	171100	497420521	1558	1558	1558	1558	9965
183	20231019	171000	497420521	1558	1558	1558	1558	0
184	20231019	170900	497420521	1558	1558	1558	1558	0
185	20231019	170800	497420521	1558	1558	1558	1558	0
186	20231019	170700	497420521	1558	1558	1558	1558	0
187	20231019	170600	497420521	1558	1558	1558	1558	0
188	20231019	170500	497420521	1558	1558	1558	1558	0
189	20231019	170400	497420521	1558	1558	1558	1558	0
190	20231019	170300	497420521	1558	1558	1558	1558	0
191	20231019	170200	497420521	1558	1558	1558	1558	0
192	20231019	170100	497420521	1558	1558	1558	1558	0
193	20231019	170000	497420521	1558	1558	1558	1558	0
194	20231019	165900	497420521	1558	1558	1558	1558	0
195	20231019	165800	497420521	1558	1558	1558	1558	0
196	20231019	165700	497420521	1558	1558	1558	1558	0
197	20231019	165600	497420521	1558	1558	1558	1558	0
198	20231019	165500	497420521	1558	1558	1558	1558	0
199	20231019	165400	497420521	1558	1558	1558	1558	0
200	20231019	165300	497420521	1558	1558	1558	1558	0
201	20231019	165200	497420521	1558	1558	1558	1558	0
202	20231019	165100	497420521	1558	1558	1558	1558	0
203	20231019	165000	497420521	1558	1558	1558	1558	0
204	20231019	164900	497420521	1558	1558	1558	1558	0
205	20231019	164800	497420521	1558	1558	1558	1558	0
206	20231019	164700	497420521	1558	1558	1558	1558	0
207	20231019	164600	497420521	1558	1558	1558	1558	0
208	20231019	164500	497420521	1558	1558	1558	1558	0
209	20231019	164400	497420521	1558	1558	1558	1558	0
210	20231019	164300	497420521	1558	1558	1558	1558	0
211	20231019	164200	497420521	1558	1558	1558	1558	0
212	20231019	164100	497420521	1558	1558	1558	1558	9965
213	20231019	164000	497420521	1558	1558	1558	1558	0
214	20231019	163900	497420521	1558	1558	1558	1558	0
215	20231019	163800	497420521	1558	1558	1558	1558	0
216	20231019	163700	497420521	1558	1558	1558	1558	0
217	20231019	163600	497420521	1558	1558	1558	1558	0
218	20231019	163500	497420521	1558	1558	1558	1558	0
219	20231019	163400	497420521	1558	1558	1558	1558	0
220	20231019	163300	497420521	1558	1558	1558	1558	0
221	20231019	163200	497420521	1558	1558	1558	1558	0
222	20231019	163100	497420521	1558	1558	1558	1558	0
223	20231019	163000	497420521	1558	1558	1558	1558	0
224	20231019	162900	497420521	1558	1558	1558	1558	0
225	20231019	162800	497420521	1558	1558	1558	1558	0
226	20231019	162700	497420521	1558	1558	1558	1558	0
227	20231019	162600	497420521	1558	1558	1558	1558	0
228	20231019	162500	497420521	1558	1558	1558	1558	0
229	20231019	162400	497420521	1558	1558	1558	1558	0
230	20231019	162300	497420521	1558	1558	1558	1558	0
231	20231019	162200	497420521	1558	1558	1558	1558	0
232	20231019	162100	497420521	1558	1558	1558	1558	0
233	20231019	162000	497420521	1558	1558	1558	1558	0
234	20231019	161900	497420521	1558	1558	1558	1558	0
235	20231019	161800	497420521	1558	1558	1558	1558	0
236	20231019	161700	497420521	1558	1558	1558	1558	0
237	20231019	161600	497420521	1558	1558	1558	1558	0
238	20231019	161500	497420521	1558	1558	1558	1558	0
239	20231019	161400	497420521	1558	1558	1558	1558	0
240	20231019	161300	497420521	1558	1558	1558	1558	0
241	20231019	161200	497420521	1558	1558	1558	1558	0
242	20231019	161100	497420521	1558	1558	1558	1558	9965
243	20231019	161000	497420521	1558	1558	1558	1558	0
244	20231019	160900	497420521	1558	1558	1558	1558	0
245	20231019	160800	497420521	1558	1558	1558	1558	0
246	20231019	160700	497420521	1558	1558	1558	1558	0
247	20231019	160600	497420521	1558	1558	1558	1558	0
248	20231019	160500	497420521	1558	1558	1558	1558	0
249	20231019	160400	497420521	1558	1558	1558	1558	0
250	20231019	160300	497420521	1558	1558	1558	1558	0
251	20231019	160200	497420521	1558	1558	1558	1558	0
252	20231019	160100	497420521	1558	1558	1558	1558	0
253	20231019	160000	497420521	1558	1558	1558	1558	0
254	20231019	155900	497420521	1558	1558	1558	1558	0
255	20231019	155800	497420521	1558	1558	1558	1558	0
256	20231019	155700	497420521	1558	1558	1558	1558	0
257	20231019	155600	497420521	1558	1558	1558	1558	0
258	20231019	155500	497420521	1558	1558	1558	1558	0
259	20231019	155400	497420521	1558	1558	1558	1558	0
260	20231019	155300	497420521	1558	1558	1558	1558	0
261	20231019	155200	497420521	1558	1558	1558	1558	0
262	20231019	155100	497420521	1558	1558	1558	1558	0
263	20231019	155000	497420521	1558	1558	1558	1558	0
264	20231019	154900	497420521	1558	1558	1558	1558	0
265	20231019	154800	497420521	1558	1558	1558	1558	0
266	20231019	154700	497420521	1558	1558	1558	1558	0
267	20231019	154600	497420521	1558	1558	1558	1558	0
268	20231019	154500	497420521	1558	1558	1558	1558	0
269	20231019	154400	497420521	1558	1558	1558	1558	0
270	20231019	154300	497420521	1558	1558	1558	1558	0
271	20231019	154200	497420521	1558	1558	1558	1558	0
272	20231019	154100	497420521	1558	1558	1558	1558	9965
273	20231019	154000	497420521	1558	1558	1558	1558	0
274	20231019	153900	497420521	1558	1558	1558	1558	0
275	20231019	153800	497420521	1558	1558	1558	1558	0
276	20231019	153700	497420521	1558	1558	1558	1558	0
277	20231019	153600	497420521	1558	1558	1558	1558	0
278	20231019	153500	497420521	1558	1558	1558	1558	0
279	20231019	153400	497420521	1558	1558	1558	1558	0
280	20231019	153300	497420521	1558	1558	1558	1558	0
281	20231019	153200	497420521	1558	1558	1558	1558	0
282	20231019	153100	497420521	1558	1558	1558	1558	0
283	20231019	153000	497420521	1558	1558	1558	1558	9965
284	20231019	152900	481895051	1563	1563	1563	1563	0
285	20231019	152800	481895051	1563	1563	1563	1563	0
286	20231019	152700	481895051	1563	1563	1563	1563	0
287	20231019	152600	481895051	1563	1563	1563	1563	0
288	20231019	152500	481895051	1563	1563	1563	1563	0
289	20231019	152400	481895051	1563	1563	1563	1563	0
290	20231019	152300	481895051	1563	1563	1563	1563	0
291	20231019	152200	481895051	1563	1563	1563	1563	0
292	20231019	152100	481895051	1563	1563	1563	1563	0
293	20231019	152000	481895051	1563	1563	1563	1563	0
294	20231019	151900	481895051	1563	1563	1563	1560	1167
295	20231019	151800	480073625	1563	1563	1563	1563	87
296	20231019	151700	479937644	1562	1560	1562	1560	4060
297	20231019	151600	473601324	1562	1562	1562	1562	5
298	20231019	151500	473593514	1562	1562	1562	1562	105
299	20231019	151400	473429504	1563	1563	1563	1563	0
300	20231019	151300	473429504	1563	1560	1563	1559	2724
301	20231019	151200	469180854	1559	1559	1559	1559	0
302	20231019	151100	469180854	1559	1559	1559	1559	219
303	20231019	151000	468839433	1560	1559	1560	1558	1796
304	20231019	150900	466040224	1559	1558	1559	1558	1467
305	20231019	150800	463754285	1558	1559	1559	1558	392
306	20231019	150700	463143539	1559	1559	1559	1559	1027
307	20231019	150600	461542446	1560	1562	1562	1560	125
308	20231019	150500	461347432	1559	1559	1559	1559	0
309	20231019	150400	461347432	1559	1562	1562	1559	2838
310	20231019	150300	456920681	1563	1563	1563	1563	111
311	20231019	150200	456747188	1564	1564	1564	1564	0
312	20231019	150100	456747188	1564	1564	1564	1564	43
313	20231019	150000	456679936	1563	1563	1563	1563	0
314	20231019	145900	456679936	1563	1563	1563	1563	10
315	20231019	145800	456664306	1563	1563	1563	1563	20
316	20231019	145700	456633046	1561	1561	1561	1561	4
317	20231019	145600	456626802	1561	1561	1561	1561	296
318	20231019	145500	456164746	1560	1560	1560	1560	0
319	20231019	145400	456164746	1560	1564	1564	1560	5300
320	20231019	145300	447894563	1565	1564	1565	1564	1019
321	20231019	145200	446300328	1565	1565	1565	1565	796
322	20231019	145100	445054588	1565	1564	1565	1564	299
323	20231019	145000	444586950	1561	1561	1561	1561	0
324	20231019	144900	444586950	1561	1562	1563	1560	4841
325	20231019	144800	437026055	1561	1560	1561	1560	3167
326	20231019	144700	432083560	1562	1562	1562	1560	18151
327	20231019	144600	403749165	1562	1562	1562	1562	200
328	20231019	144500	403436765	1563	1562	1563	1562	1596
329	20231019	144400	400943217	1563	1563	1563	1563	319
330	20231019	144300	400444620	1563	1563	1563	1563	5217
331	20231019	144200	392290449	1564	1565	1565	1564	86
332	20231019	144100	392155940	1565	1565	1565	1565	0
333	20231019	144000	392155940	1565	1565	1565	1565	0
334	20231019	143900	392155940	1565	1565	1565	1565	0
335	20231019	143800	392155940	1565	1565	1565	1565	0
336	20231019	143700	392155940	1565	1565	1565	1565	0
337	20231019	143600	392155940	1565	1565	1565	1565	255
338	20231019	143500	391756865	1565	1566	1566	1565	437
339	20231019	143400	391072925	1566	1566	1566	1566	156
340	20231019	143300	390828629	1567	1567	1567	1567	2003
341	20231019	143200	387689928	1567	1567	1567	1567	1
342	20231019	143100	387688361	1567	1567	1567	1567	6
343	20231019	143000	387678959	1567	1567	1567	1567	6
344	20231019	142900	387669557	1567	1567	1567	1567	0
345	20231019	142800	387669557	1567	1567	1567	1567	27
346	20231019	142700	387627248	1568	1568	1568	1568	0
347	20231019	142600	387627248	1568	1568	1568	1568	1
348	20231019	142500	387625680	1567	1567	1567	1567	95
349	20231019	142400	387476815	1568	1568	1568	1568	0
350	20231019	142300	387476815	1568	1568	1568	1568	0
351	20231019	142200	387476815	1568	1568	1568	1568	1
352	20231019	142100	387475247	1568	1568	1568	1568	2
353	20231019	142000	387472111	1567	1568	1568	1567	3
354	20231019	141900	387467409	1567	1567	1567	1567	111
355	20231019	141800	387293472	1568	1567	1568	1567	3185
356	20231019	141700	382299442	1568	1568	1568	1568	0
357	20231019	141600	382299442	1568	1568	1568	1568	0
358	20231019	141500	382299442	1568	1568	1568	1568	0
359	20231019	141400	382299442	1568	1568	1568	1568	0
360	20231019	141300	382299442	1568	1567	1568	1564	17
361	20231019	141200	382272838	1564	1564	1564	1564	87
362	20231019	141100	382136770	1564	1564	1564	1564	2383
363	20231019	141000	378409758	1563	1563	1563	1563	63
364	20231019	140900	378311289	1564	1564	1564	1564	1
365	20231019	140800	378309725	1564	1565	1565	1564	1487
366	20231019	140700	375983025	1566	1566	1566	1566	29
367	20231019	140600	375937611	1566	1566	1566	1566	252
368	20231019	140500	375542979	1568	1568	1568	1568	2
369	20231019	140400	375539843	1568	1568	1568	1568	0
370	20231019	140300	375539843	1568	1568	1568	1568	1
371	20231019	140200	375538275	1568	1568	1568	1568	191
372	20231019	140100	375238787	1568	1568	1568	1568	1
373	20231019	140000	375237219	1566	1566	1566	1566	0
374	20231019	135900	375237219	1566	1568	1568	1566	551
375	20231019	135800	374374333	1568	1568	1568	1568	0
376	20231019	135700	374374333	1568	1568	1568	1568	0
377	20231019	135600	374374333	1568	1568	1568	1566	372
378	20231019	135500	373791477	1568	1568	1568	1568	2
379	20231019	135400	373788341	1569	1569	1569	1569	0
380	20231019	135300	373788341	1569	1569	1569	1569	0
381	20231019	135200	373788341	1569	1566	1569	1566	6098
382	20231019	135100	364234062	1566	1566	1566	1566	0
383	20231019	135000	364234062	1566	1564	1566	1564	346
384	20231019	134900	363692913	1564	1564	1564	1564	0
385	20231019	134800	363692913	1564	1564	1564	1564	10
386	20231019	134700	363677273	1565	1565	1565	1565	0
387	20231019	134600	363677273	1565	1565	1565	1565	0
388	20231019	134500	363677273	1565	1565	1565	1565	1
389	20231019	134400	363675708	1563	1564	1565	1563	1241
390	20231019	134300	361735917	1563	1563	1563	1563	0
391	20231019	134200	361735917	1563	1563	1563	1563	0
392	20231019	134100	361735917	1563	1564	1564	1563	1667
393	20231019	134000	359130082	1565	1565	1565	1565	10
394	20231019	133900	359114432	1564	1566	1566	1564	124
395	20231019	133800	358920463	1566	1566	1566	1566	102
396	20231019	133700	358760731	1566	1565	1566	1565	33
397	20231019	133600	358709054	1565	1565	1565	1565	5
398	20231019	133500	358701229	1565	1565	1565	1565	42
399	20231019	133400	358635499	1565	1565	1565	1565	1
400	20231019	133300	358633934	1564	1564	1564	1564	0
401	20231019	133200	358633934	1564	1564	1564	1564	101
402	20231019	133100	358475970	1565	1565	1565	1565	102
403	20231019	133000	358316340	1563	1565	1565	1563	4984
404	20231019	132900	350520724	1565	1565	1565	1565	442
405	20231019	132800	349828994	1565	1565	1565	1565	0
406	20231019	132700	349828994	1565	1565	1565	1565	0
407	20231019	132600	349828994	1565	1565	1565	1565	498
408	20231019	132500	349049624	1565	1565	1565	1565	457
409	20231019	132400	348334419	1567	1567	1567	1567	100
410	20231019	132300	348177719	1567	1567	1567	1567	389
411	20231019	132200	347568156	1568	1568	1568	1568	10
412	20231019	132100	347552476	1568	1568	1568	1568	0
413	20231019	132000	347552476	1568	1568	1568	1568	0
414	20231019	131900	347552476	1568	1568	1568	1568	1
415	20231019	131800	347550908	1567	1568	1568	1567	700
416	20231019	131700	346453998	1568	1568	1568	1568	1000
417	20231019	131600	344885998	1569	1569	1569	1569	0
418	20231019	131500	344885998	1569	1568	1569	1568	2
419	20231019	131400	344882861	1569	1569	1569	1569	0
420	20231019	131300	344882861	1569	1569	1569	1569	0
421	20231019	131200	344882861	1569	1569	1569	1569	1
422	20231019	131100	344881292	1568	1568	1568	1568	225
423	20231019	131000	344528492	1569	1569	1569	1569	0
424	20231019	130900	344528492	1569	1569	1569	1569	0
425	20231019	130800	344528492	1569	1569	1569	1569	0
426	20231019	130700	344528492	1569	1569	1569	1569	94
427	20231019	130600	344381006	1569	1569	1569	1569	20
428	20231019	130500	344349626	1569	1569	1569	1568	1411
429	20231019	130400	342137175	1569	1568	1569	1568	226
430	20231019	130300	341782806	1568	1568	1568	1568	3
431	20231019	130200	341778102	1568	1568	1568	1568	58
432	20231019	130100	341687158	1568	1568	1568	1568	0
433	20231019	130000	341687158	1568	1568	1568	1568	1
434	20231019	125900	341685590	1568	1568	1568	1568	0
435	20231019	125800	341685590	1568	1568	1568	1568	1
436	20231019	125700	341684022	1568	1568	1568	1568	48
437	20231019	125600	341608758	1569	1569	1569	1569	3
438	20231019	125500	341604051	1569	1569	1569	1569	37
439	20231019	125400	341545998	1569	1569	1569	1569	1
440	20231019	125300	341544429	1569	1569	1569	1569	0
441	20231019	125200	341544429	1569	1569	1569	1569	35
442	20231019	125100	341489514	1569	1569	1569	1569	1
443	20231019	125000	341487945	1569	1569	1569	1569	189
444	20231019	124900	341191404	1569	1569	1569	1569	1
445	20231019	124800	341189835	1569	1569	1569	1569	9
446	20231019	124700	341175714	1568	1568	1568	1568	0
447	20231019	124600	341175714	1568	1568	1568	1568	108
448	20231019	124500	341006370	1568	1567	1568	1567	764
449	20231019	124400	339808881	1567	1567	1567	1567	16
450	20231019	124300	339783809	1567	1567	1567	1567	2
451	20231019	124200	339780675	1565	1565	1565	1565	0
452	20231019	124100	339780675	1565	1565	1565	1565	0
453	20231019	124000	339780675	1565	1565	1565	1565	0
454	20231019	123900	339780675	1565	1568	1568	1565	4030
455	20231019	123800	333468451	1567	1567	1567	1567	640
456	20231019	123700	332465571	1567	1567	1567	1567	6
457	20231019	123600	332456169	1567	1567	1567	1567	0
458	20231019	123500	332456169	1567	1567	1567	1567	0
459	20231019	123400	332456169	1567	1567	1567	1567	0
460	20231019	123300	332456169	1567	1567	1567	1567	1382
461	20231019	123200	330290575	1569	1567	1569	1567	178
462	20231019	123100	330011638	1565	1565	1565	1565	100
463	20231019	123000	329855138	1565	1565	1565	1565	44
464	20231019	122900	329786278	1568	1568	1568	1568	5
465	20231019	122800	329778438	1568	1568	1568	1568	0
466	20231019	122700	329778438	1568	1566	1568	1566	529
467	20231019	122600	328950022	1568	1567	1568	1567	66
468	20231019	122500	328846599	1568	1568	1568	1568	0
469	20231019	122400	328846599	1568	1568	1568	1568	0
470	20231019	122300	328846599	1568	1568	1568	1568	2
471	20231019	122200	328843463	1568	1568	1568	1568	0
472	20231019	122100	328843463	1568	1568	1568	1568	0
473	20231019	122000	328843463	1568	1568	1568	1568	0
474	20231019	121900	328843463	1568	1568	1568	1568	964
475	20231019	121800	327331911	1569	1568	1569	1568	210
476	20231019	121700	327002630	1568	1568	1568	1568	1
477	20231019	121600	327001062	1568	1568	1568	1568	0
478	20231019	121500	327001062	1568	1568	1568	1568	0
479	20231019	121400	327001062	1568	1568	1568	1568	0
480	20231019	121300	327001062	1568	1568	1568	1568	40
481	20231019	121200	326938342	1568	1568	1568	1568	0
482	20231019	121100	326938342	1568	1568	1568	1568	0
483	20231019	121000	326938342	1568	1566	1568	1566	42
484	20231019	120900	326872534	1566	1566	1566	1566	10
485	20231019	120800	326856874	1566	1566	1566	1566	66
486	20231019	120700	326753518	1566	1566	1566	1566	150
487	20231019	120600	326518618	1569	1569	1569	1569	0
488	20231019	120500	326518618	1569	1568	1569	1568	11
489	20231019	120400	326501362	1568	1568	1568	1568	559
490	20231019	120300	325624850	1568	1568	1568	1568	0
491	20231019	120200	325624850	1568	1568	1568	1568	0
492	20231019	120100	325624850	1568	1568	1568	1568	884
493	20231019	120000	324238738	1566	1566	1566	1566	0
494	20231019	115900	324238738	1566	1567	1567	1566	975
495	20231019	115800	322710977	1569	1569	1569	1569	0
496	20231019	115700	322710977	1569	1569	1569	1569	0
497	20231019	115600	322710977	1569	1569	1569	1569	0
498	20231019	115500	322710977	1569	1569	1569	1569	6
499	20231019	115400	322701563	1569	1569	1569	1569	11
500	20231019	115300	322684304	1570	1570	1570	1570	0
501	20231019	115200	322684304	1570	1570	1570	1570	1
502	20231019	115100	322682734	1566	1566	1566	1566	63
503	20231019	115000	322584076	1570	1570	1570	1570	0
504	20231019	114900	322584076	1570	1571	1571	1570	952
505	20231019	114800	321089435	1571	1571	1571	1571	0
506	20231019	114700	321089435	1571	1570	1571	1570	2
507	20231019	114600	321086294	1571	1571	1571	1571	0
508	20231019	114500	321086294	1571	1571	1571	1571	1
509	20231019	114400	321084723	1571	1570	1571	1570	59
510	20231019	114300	320992091	1566	1566	1566	1566	10
511	20231019	114200	320976431	1570	1570	1570	1566	362
512	20231019	114100	320409099	1570	1570	1570	1570	0
513	20231019	114000	320409099	1570	1570	1570	1570	1
514	20231019	113900	320407529	1566	1569	1569	1566	2381
515	20231019	113800	316676605	1570	1570	1570	1570	46
516	20231019	113700	316604385	1571	1571	1571	1571	0
517	20231019	113600	316604385	1571	1571	1571	1571	100
518	20231019	113500	316447285	1570	1570	1570	1570	0
519	20231019	113400	316447285	1570	1570	1570	1570	0
520	20231019	113300	316447285	1570	1569	1570	1569	560
521	20231019	113200	315568635	1571	1571	1571	1571	0
522	20231019	113100	315568635	1571	1570	1571	1569	101
523	20231019	113000	315410111	1571	1571	1571	1571	0
524	20231019	112900	315410111	1571	1570	1571	1570	334
525	20231019	112800	314885730	1570	1571	1571	1570	7118
526	20231019	112700	303710465	1572	1572	1572	1572	1920
527	20231019	112600	300692225	1572	1572	1573	1571	2143
528	20231019	112500	297324181	1572	1572	1572	1572	0
529	20231019	112400	297324181	1572	1572	1572	1572	0
530	20231019	112300	297324181	1572	1572	1572	1572	0
531	20231019	112200	297324181	1572	1572	1572	1572	159
532	20231019	112100	297074233	1572	1572	1572	1572	657
533	20231019	112000	296041429	1572	1572	1573	1572	349
534	20231019	111900	295492798	1572	1572	1572	1572	1
535	20231019	111800	295491226	1570	1577	1577	1570	5237
536	20231019	111700	287259390	1579	1574	1580	1574	494
537	20231019	111600	286481813	1574	1572	1574	1572	540
538	20231019	111500	285632920	1572	1572	1572	1572	10
539	20231019	111400	285617200	1572	1572	1572	1572	0
540	20231019	111300	285617200	1572	1571	1572	1570	181
541	20231019	111200	285332927	1570	1570	1570	1570	9
542	20231019	111100	285318797	1572	1572	1572	1572	1
543	20231019	111000	285317225	1570	1570	1570	1570	0
544	20231019	110900	285317225	1570	1570	1570	1570	0
545	20231019	110800	285317225	1570	1570	1570	1570	1004
546	20231019	110700	283740945	1572	1570	1572	1570	81
547	20231019	110600	283613773	1570	1570	1570	1570	0
548	20231019	110500	283613773	1570	1570	1570	1570	46
549	20231019	110400	283541553	1570	1570	1570	1570	0
550	20231019	110300	283541553	1570	1570	1570	1570	48
551	20231019	110200	283466193	1570	1570	1570	1570	0
552	20231019	110100	283466193	1570	1570	1570	1570	0
553	20231019	110000	283466193	1570	1572	1572	1570	3088
554	20231019	105900	278612651	1573	1573	1573	1573	58
555	20231019	105800	278521417	1573	1573	1573	1573	7
556	20231019	105700	278510406	1573	1573	1573	1573	186
557	20231019	105600	278217828	1574	1573	1574	1573	5
558	20231019	105500	278209962	1574	1573	1574	1573	162
559	20231019	105400	277955135	1574	1573	1575	1573	3765
560	20231019	105300	272032786	1575	1575	1575	1573	628
561	20231019	105200	271043942	1575	1575	1575	1575	85
562	20231019	105100	270910067	1575	1575	1575	1575	84
563	20231019	105000	270777767	1575	1576	1576	1575	2229
564	20231019	104900	267264868	1576	1576	1576	1576	14
565	20231019	104800	267242804	1576	1577	1577	1576	379
566	20231019	104700	266645475	1582	1582	1582	1582	1
567	20231019	104600	266643893	1576	1576	1576	1576	0
568	20231019	104500	266643893	1576	1576	1576	1576	0
569	20231019	104400	266643893	1576	1576	1576	1576	2
570	20231019	104300	266640741	1582	1582	1582	1582	0
571	20231019	104200	266640741	1582	1582	1582	1582	1
572	20231019	104100	266639159	1579	1581	1582	1579	2920
573	20231019	104000	262027501	1582	1582	1582	1582	0
574	20231019	103900	262027501	1582	1582	1582	1582	3613
575	20231019	103800	256311735	1582	1582	1582	1582	0
576	20231019	103700	256311735	1582	1582	1582	1582	0
577	20231019	103600	256311735	1582	1582	1582	1582	100
578	20231019	103500	256153535	1582	1580	1582	1580	2372
579	20231019	103400	252403300	1580	1579	1580	1579	28
580	20231019	103300	252359086	1580	1581	1581	1580	285
581	20231019	103200	251908680	1581	1581	1581	1581	1
582	20231019	103100	251907099	1582	1582	1582	1582	0
583	20231019	103000	251907099	1582	1582	1582	1582	0
584	20231019	102900	251907099	1582	1584	1584	1582	3196
585	20231019	102800	246851023	1584	1585	1585	1584	71
586	20231019	102700	246738498	1585	1579	1589	1579	9094
587	20231019	102600	232363234	1579	1579	1579	1579	1
588	20231019	102500	232361655	1579	1579	1579	1579	8
589	20231019	102400	232349023	1580	1580	1580	1580	1
590	20231019	102300	232347443	1579	1574	1579	1574	4586
591	20231019	102200	225120959	1573	1573	1573	1573	0
592	20231019	102100	225120959	1573	1573	1573	1573	500
593	20231019	102000	224334459	1573	1573	1573	1573	0
594	20231019	101900	224334459	1573	1574	1574	1573	2502
595	20231019	101800	220398812	1575	1575	1575	1575	0
596	20231019	101700	220398812	1575	1575	1575	1575	46
597	20231019	101600	220326362	1575	1575	1575	1575	0
598	20231019	101500	220326362	1575	1575	1575	1575	1
599	20231019	101400	220324787	1575	1575	1575	1575	197
600	20231019	101300	220014512	1575	1575	1575	1575	1
601	20231019	101200	220012937	1573	1572	1573	1572	1653
602	20231019	101100	217414268	1572	1572	1572	1572	0
603	20231019	101000	217414268	1572	1572	1572	1572	200
604	20231019	100900	217099868	1572	1572	1572	1572	0
605	20231019	100800	217099868	1572	1572	1572	1572	0
606	20231019	100700	217099868	1572	1571	1572	1571	1337
607	20231019	100600	214999104	1572	1572	1572	1572	1161
608	20231019	100500	213174012	1573	1576	1576	1573	838
609	20231019	100400	211855310	1576	1576	1576	1576	0
610	20231019	100300	211855310	1576	1576	1576	1576	1
611	20231019	100200	211853734	1577	1577	1577	1577	0
612	20231019	100100	211853734	1577	1579	1579	1577	156
613	20231019	100000	211607601	1579	1579	1579	1579	0
614	20231019	095900	211607601	1579	1579	1579	1579	158
615	20231019	095800	211358119	1573	1573	1573	1573	1
616	20231019	095700	211356546	1579	1572	1579	1572	2870
617	20231019	095600	206829458	1574	1574	1575	1570	6898
618	20231019	095500	195984613	1578	1578	1578	1578	0
619	20231019	095400	195984613	1578	1578	1578	1578	10
620	20231019	095300	195968833	1579	1576	1579	1575	3441
621	20231019	095200	190545299	1575	1574	1575	1574	1434
622	20231019	095100	188287086	1570	1574	1574	1570	961
623	20231019	095000	186778312	1574	1571	1574	1571	960
624	20231019	094900	185268620	1570	1570	1570	1570	409
625	20231019	094800	184626490	1571	1572	1572	1571	191
626	20231019	094700	184326329	1572	1572	1572	1572	0
627	20231019	094600	184326329	1572	1573	1573	1570	6001
628	20231019	094500	174903197	1574	1573	1574	1573	159
629	20231019	094400	174653089	1573	1573	1573	1573	41
630	20231019	094300	174588596	1573	1573	1573	1573	25
631	20231019	094200	174549271	1573	1573	1573	1573	0
632	20231019	094100	174549271	1573	1573	1573	1573	31
633	20231019	094000	174500508	1574	1572	1574	1570	3766
634	20231019	093900	168587395	1574	1574	1574	1574	27
635	20231019	093800	168544897	1574	1574	1574	1574	54
636	20231019	093700	168459901	1574	1574	1574	1571	53
637	20231019	093600	168376485	1574	1575	1575	1574	77
638	20231019	093500	168255235	1575	1576	1576	1571	520
639	20231019	093400	167437679	1576	1570	1576	1569	1202
640	20231019	093300	165548939	1570	1570	1570	1569	278
641	20231019	093200	165112713	1570	1565	1570	1564	1549
642	20231019	093100	162685951	1564	1564	1564	1563	474
643	20231019	093000	161944893	1570	1569	1570	1562	14442
644	20231019	092900	139371685	1563	1563	1563	1563	78
645	20231019	092800	139249771	1558	1563	1563	1558	1191
646	20231019	092700	137393676	1563	1561	1563	1561	1101
647	20231019	092600	135673476	1561	1561	1561	1560	7
648	20231019	092500	135662553	1556	1560	1562	1556	9794
649	20231019	092400	120402227	1559	1560	1563	1559	1707
650	20231019	092300	117738131	1560	1562	1562	1560	1338
651	20231019	092200	115649642	1563	1565	1565	1561	1619
652	20231019	092100	113118194	1570	1565	1570	1565	1098
653	20231019	092000	111398592	1565	1566	1566	1561	1307
654	20231019	091900	109354418	1567	1563	1567	1560	3163
655	20231019	091800	104406964	1565	1565	1565	1562	347
656	20231019	091700	103864591	1565	1561	1565	1561	332
657	20231019	091600	103345923	1561	1560	1561	1560	206
658	20231019	091500	103024557	1558	1560	1560	1558	422
659	20231019	091400	102367069	1558	1562	1562	1558	548
660	20231019	091300	101513090	1559	1562	1562	1559	3638
661	20231019	091200	95831283	1571	1571	1571	1571	0
662	20231019	091100	95831283	1571	1557	1571	1557	4017
663	20231019	091000	89528538	1555	1561	1561	1555	5659
664	20231019	090900	80704606	1560	1563	1563	1560	2107
665	20231019	090800	77415181	1566	1577	1577	1566	2380
666	20231019	090700	73688088	1567	1566	1567	1566	2061
667	20231019	090600	70458558	1565	1572	1578	1562	3225
668	20231019	090500	65395932	1578	1577	1580	1568	21234
669	20231019	090400	32021207	1580	1581	1581	1577	1579
670	20231019	090300	29527542	1583	1579	1585	1579	3061
671	20231019	090200	24686113	1580	1584	1585	1580	6285
672	20231019	090100	14750664	1585	1597	1601	1584	3325
673	20231019	090000	9461819	1598	1600	1600	1598	5914