KissMeData/018700/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185900	96131405	1696	1696	1696	1696	894
3	20231018	185800	96131405	1696	1696	1696	1696	0
4	20231018	185700	96131405	1696	1696	1696	1696	0
5	20231018	185600	96131405	1696	1696	1696	1696	0
6	20231018	185500	96131405	1696	1696	1696	1696	0
7	20231018	185400	96131405	1696	1696	1696	1696	0
8	20231018	185300	96131405	1696	1696	1696	1696	0
9	20231018	185200	96131405	1696	1696	1696	1696	0
10	20231018	185100	96131405	1696	1696	1696	1696	0
11	20231018	185000	96131405	1696	1696	1696	1696	0
12	20231018	184900	96131405	1696	1696	1696	1696	0
13	20231018	184800	96131405	1696	1696	1696	1696	0
14	20231018	184700	96131405	1696	1696	1696	1696	0
15	20231018	184600	96131405	1696	1696	1696	1696	0
16	20231018	184500	96131405	1696	1696	1696	1696	0
17	20231018	184400	96131405	1696	1696	1696	1696	0
18	20231018	184300	96131405	1696	1696	1696	1696	0
19	20231018	184200	96131405	1696	1696	1696	1696	0
20	20231018	184100	96131405	1696	1696	1696	1696	0
21	20231018	184000	96131405	1696	1696	1696	1696	0
22	20231018	183900	96131405	1696	1696	1696	1696	0
23	20231018	183800	96131405	1696	1696	1696	1696	0
24	20231018	183700	96131405	1696	1696	1696	1696	0
25	20231018	183600	96131405	1696	1696	1696	1696	0
26	20231018	183500	96131405	1696	1696	1696	1696	0
27	20231018	183400	96131405	1696	1696	1696	1696	0
28	20231018	183300	96131405	1696	1696	1696	1696	0
29	20231018	183200	96131405	1696	1696	1696	1696	0
30	20231018	183100	96131405	1696	1696	1696	1696	0
31	20231018	183000	96131405	1696	1696	1696	1696	0
32	20231018	182900	96131405	1696	1696	1696	1696	894
33	20231018	182800	96131405	1696	1696	1696	1696	0
34	20231018	182700	96131405	1696	1696	1696	1696	0
35	20231018	182600	96131405	1696	1696	1696	1696	0
36	20231018	182500	96131405	1696	1696	1696	1696	0
37	20231018	182400	96131405	1696	1696	1696	1696	0
38	20231018	182300	96131405	1696	1696	1696	1696	0
39	20231018	182200	96131405	1696	1696	1696	1696	0
40	20231018	182100	96131405	1696	1696	1696	1696	0
41	20231018	182000	96131405	1696	1696	1696	1696	0
42	20231018	181900	96131405	1696	1696	1696	1696	0
43	20231018	181800	96131405	1696	1696	1696	1696	0
44	20231018	181700	96131405	1696	1696	1696	1696	0
45	20231018	181600	96131405	1696	1696	1696	1696	0
46	20231018	181500	96131405	1696	1696	1696	1696	0
47	20231018	181400	96131405	1696	1696	1696	1696	0
48	20231018	181300	96131405	1696	1696	1696	1696	0
49	20231018	181200	96131405	1696	1696	1696	1696	0
50	20231018	181100	96131405	1696	1696	1696	1696	0
51	20231018	181000	96131405	1696	1696	1696	1696	0
52	20231018	180900	96131405	1696	1696	1696	1696	0
53	20231018	180800	96131405	1696	1696	1696	1696	0
54	20231018	180700	96131405	1696	1696	1696	1696	0
55	20231018	180600	96131405	1696	1696	1696	1696	0
56	20231018	180500	96131405	1696	1696	1696	1696	0
57	20231018	180400	96131405	1696	1696	1696	1696	0
58	20231018	180300	96131405	1696	1696	1696	1696	0
59	20231018	180200	96131405	1696	1696	1696	1696	0
60	20231018	180100	96131405	1696	1696	1696	1696	0
61	20231018	180000	96131405	1696	1696	1696	1696	0
62	20231018	175900	96131405	1696	1696	1696	1696	894
63	20231018	175800	96131405	1696	1696	1696	1696	0
64	20231018	175700	96131405	1696	1696	1696	1696	0
65	20231018	175600	96131405	1696	1696	1696	1696	0
66	20231018	175500	96131405	1696	1696	1696	1696	0
67	20231018	175400	96131405	1696	1696	1696	1696	0
68	20231018	175300	96131405	1696	1696	1696	1696	0
69	20231018	175200	96131405	1696	1696	1696	1696	0
70	20231018	175100	96131405	1696	1696	1696	1696	0
71	20231018	175000	96131405	1696	1696	1696	1696	0
72	20231018	174900	96131405	1696	1696	1696	1696	0
73	20231018	174800	96131405	1696	1696	1696	1696	0
74	20231018	174700	96131405	1696	1696	1696	1696	0
75	20231018	174600	96131405	1696	1696	1696	1696	0
76	20231018	174500	96131405	1696	1696	1696	1696	0
77	20231018	174400	96131405	1696	1696	1696	1696	0
78	20231018	174300	96131405	1696	1696	1696	1696	0
79	20231018	174200	96131405	1696	1696	1696	1696	0
80	20231018	174100	96131405	1696	1696	1696	1696	0
81	20231018	174000	96131405	1696	1696	1696	1696	0
82	20231018	173900	96131405	1696	1696	1696	1696	0
83	20231018	173800	96131405	1696	1696	1696	1696	0
84	20231018	173700	96131405	1696	1696	1696	1696	0
85	20231018	173600	96131405	1696	1696	1696	1696	0
86	20231018	173500	96131405	1696	1696	1696	1696	0
87	20231018	173400	96131405	1696	1696	1696	1696	0
88	20231018	173300	96131405	1696	1696	1696	1696	0
89	20231018	173200	96131405	1696	1696	1696	1696	0
90	20231018	173100	96131405	1696	1696	1696	1696	0
91	20231018	173000	96131405	1696	1696	1696	1696	0
92	20231018	172900	96131405	1696	1696	1696	1696	894
93	20231018	172800	96131405	1696	1696	1696	1696	0
94	20231018	172700	96131405	1696	1696	1696	1696	0
95	20231018	172600	96131405	1696	1696	1696	1696	0
96	20231018	172500	96131405	1696	1696	1696	1696	0
97	20231018	172400	96131405	1696	1696	1696	1696	0
98	20231018	172300	96131405	1696	1696	1696	1696	0
99	20231018	172200	96131405	1696	1696	1696	1696	0
100	20231018	172100	96131405	1696	1696	1696	1696	0
101	20231018	172000	96131405	1696	1696	1696	1696	0
102	20231018	171900	96131405	1696	1696	1696	1696	0
103	20231018	171800	96131405	1696	1696	1696	1696	0
104	20231018	171700	96131405	1696	1696	1696	1696	0
105	20231018	171600	96131405	1696	1696	1696	1696	0
106	20231018	171500	96131405	1696	1696	1696	1696	0
107	20231018	171400	96131405	1696	1696	1696	1696	0
108	20231018	171300	96131405	1696	1696	1696	1696	0
109	20231018	171200	96131405	1696	1696	1696	1696	0
110	20231018	171100	96131405	1696	1696	1696	1696	0
111	20231018	171000	96131405	1696	1696	1696	1696	0
112	20231018	170900	96131405	1696	1696	1696	1696	0
113	20231018	170800	96131405	1696	1696	1696	1696	0
114	20231018	170700	96131405	1696	1696	1696	1696	0
115	20231018	170600	96131405	1696	1696	1696	1696	0
116	20231018	170500	96131405	1696	1696	1696	1696	0
117	20231018	170400	96131405	1696	1696	1696	1696	0
118	20231018	170300	96131405	1696	1696	1696	1696	0
119	20231018	170200	96131405	1696	1696	1696	1696	0
120	20231018	170100	96131405	1696	1696	1696	1696	0
121	20231018	170000	96131405	1696	1696	1696	1696	0
122	20231018	165900	96131405	1696	1696	1696	1696	894
123	20231018	165800	96131405	1696	1696	1696	1696	0
124	20231018	165700	96131405	1696	1696	1696	1696	0
125	20231018	165600	96131405	1696	1696	1696	1696	0
126	20231018	165500	96131405	1696	1696	1696	1696	0
127	20231018	165400	96131405	1696	1696	1696	1696	0
128	20231018	165300	96131405	1696	1696	1696	1696	0
129	20231018	165200	96131405	1696	1696	1696	1696	0
130	20231018	165100	96131405	1696	1696	1696	1696	0
131	20231018	165000	96131405	1696	1696	1696	1696	0
132	20231018	164900	96131405	1696	1696	1696	1696	0
133	20231018	164800	96131405	1696	1696	1696	1696	0
134	20231018	164700	96131405	1696	1696	1696	1696	0
135	20231018	164600	96131405	1696	1696	1696	1696	0
136	20231018	164500	96131405	1696	1696	1696	1696	0
137	20231018	164400	96131405	1696	1696	1696	1696	0
138	20231018	164300	96131405	1696	1696	1696	1696	0
139	20231018	164200	96131405	1696	1696	1696	1696	0
140	20231018	164100	96131405	1696	1696	1696	1696	0
141	20231018	164000	96131405	1696	1696	1696	1696	0
142	20231018	163900	96131405	1696	1696	1696	1696	0
143	20231018	163800	96131405	1696	1696	1696	1696	0
144	20231018	163700	96131405	1696	1696	1696	1696	0
145	20231018	163600	96131405	1696	1696	1696	1696	0
146	20231018	163500	96131405	1696	1696	1696	1696	0
147	20231018	163400	96131405	1696	1696	1696	1696	0
148	20231018	163300	96131405	1696	1696	1696	1696	0
149	20231018	163200	96131405	1696	1696	1696	1696	0
150	20231018	163100	96131405	1696	1696	1696	1696	0
151	20231018	163000	96131405	1696	1696	1696	1696	0
152	20231018	162900	96131405	1696	1696	1696	1696	894
153	20231018	162800	96131405	1696	1696	1696	1696	0
154	20231018	162700	96131405	1696	1696	1696	1696	0
155	20231018	162600	96131405	1696	1696	1696	1696	0
156	20231018	162500	96131405	1696	1696	1696	1696	0
157	20231018	162400	96131405	1696	1696	1696	1696	0
158	20231018	162300	96131405	1696	1696	1696	1696	0
159	20231018	162200	96131405	1696	1696	1696	1696	0
160	20231018	162100	96131405	1696	1696	1696	1696	0
161	20231018	162000	96131405	1696	1696	1696	1696	0
162	20231018	161900	96131405	1696	1696	1696	1696	0
163	20231018	161800	96131405	1696	1696	1696	1696	0
164	20231018	161700	96131405	1696	1696	1696	1696	0
165	20231018	161600	96131405	1696	1696	1696	1696	0
166	20231018	161500	96131405	1696	1696	1696	1696	0
167	20231018	161400	96131405	1696	1696	1696	1696	0
168	20231018	161300	96131405	1696	1696	1696	1696	0
169	20231018	161200	96131405	1696	1696	1696	1696	0
170	20231018	161100	96131405	1696	1696	1696	1696	0
171	20231018	161000	96131405	1696	1696	1696	1696	0
172	20231018	160900	96131405	1696	1696	1696	1696	0
173	20231018	160800	96131405	1696	1696	1696	1696	0
174	20231018	160700	96131405	1696	1696	1696	1696	0
175	20231018	160600	96131405	1696	1696	1696	1696	0
176	20231018	160500	96131405	1696	1696	1696	1696	0
177	20231018	160400	96131405	1696	1696	1696	1696	0
178	20231018	160300	96131405	1696	1696	1696	1696	0
179	20231018	160200	96131405	1696	1696	1696	1696	0
180	20231018	160100	96131405	1696	1696	1696	1696	0
181	20231018	160000	96131405	1696	1696	1696	1696	0
182	20231018	155900	96131405	1696	1696	1696	1696	894
183	20231018	155800	96131405	1696	1696	1696	1696	0
184	20231018	155700	96131405	1696	1696	1696	1696	0
185	20231018	155600	96131405	1696	1696	1696	1696	0
186	20231018	155500	96131405	1696	1696	1696	1696	0
187	20231018	155400	96131405	1696	1696	1696	1696	0
188	20231018	155300	96131405	1696	1696	1696	1696	0
189	20231018	155200	96131405	1696	1696	1696	1696	0
190	20231018	155100	96131405	1696	1696	1696	1696	0
191	20231018	155000	96131405	1696	1696	1696	1696	0
192	20231018	154900	96131405	1696	1696	1696	1696	0
193	20231018	154800	96131405	1696	1696	1696	1696	0
194	20231018	154700	96131405	1696	1696	1696	1696	0
195	20231018	154600	96131405	1696	1696	1696	1696	0
196	20231018	154500	96131405	1696	1696	1696	1696	0
197	20231018	154400	96131405	1696	1696	1696	1696	0
198	20231018	154300	96131405	1696	1696	1696	1696	0
199	20231018	154200	96131405	1696	1696	1696	1696	0
200	20231018	154100	96131405	1696	1696	1696	1696	0
201	20231018	154000	96131405	1696	1696	1696	1696	0
202	20231018	153900	96131405	1696	1696	1696	1696	0
203	20231018	153800	96131405	1696	1696	1696	1696	0
204	20231018	153700	96131405	1696	1696	1696	1696	0
205	20231018	153600	96131405	1696	1696	1696	1696	0
206	20231018	153500	96131405	1696	1696	1696	1696	0
207	20231018	153400	96131405	1696	1696	1696	1696	0
208	20231018	153300	96131405	1696	1696	1696	1696	0
209	20231018	153200	96131405	1696	1696	1696	1696	0
210	20231018	153100	96131405	1696	1696	1696	1696	0
211	20231018	153000	96131405	1696	1696	1696	1696	894
212	20231018	152900	94615181	1691	1691	1691	1691	0
213	20231018	152800	94615181	1691	1691	1691	1691	0
214	20231018	152700	94615181	1691	1691	1691	1691	0
215	20231018	152600	94615181	1691	1691	1691	1691	0
216	20231018	152500	94615181	1691	1691	1691	1691	0
217	20231018	152400	94615181	1691	1691	1691	1691	0
218	20231018	152300	94615181	1691	1691	1691	1691	0
219	20231018	152200	94615181	1691	1691	1691	1691	0
220	20231018	152100	94615181	1691	1691	1691	1691	0
221	20231018	152000	94615181	1691	1691	1691	1691	0
222	20231018	151900	94615181	1691	1691	1691	1691	11
223	20231018	151800	94596580	1691	1691	1691	1691	220
224	20231018	151700	94224560	1695	1695	1695	1695	0
225	20231018	151600	94224560	1695	1692	1695	1692	761
226	20231018	151500	92936945	1691	1691	1691	1691	0
227	20231018	151400	92936945	1691	1691	1691	1691	0
228	20231018	151300	92936945	1691	1693	1693	1691	1911
229	20231018	151200	89703052	1693	1693	1693	1693	0
230	20231018	151100	89703052	1693	1693	1693	1693	0
231	20231018	151000	89703052	1693	1693	1693	1693	0
232	20231018	150900	89703052	1693	1693	1693	1693	0
233	20231018	150800	89703052	1693	1693	1693	1693	6
234	20231018	150700	89692894	1693	1693	1693	1693	0
235	20231018	150600	89692894	1693	1693	1693	1693	0
236	20231018	150500	89692894	1693	1693	1693	1693	0
237	20231018	150400	89692894	1693	1693	1693	1693	0
238	20231018	150300	89692894	1693	1694	1694	1693	24
239	20231018	150200	89652242	1695	1695	1695	1695	0
240	20231018	150100	89652242	1695	1695	1695	1695	3
241	20231018	150000	89647157	1694	1694	1694	1694	0
242	20231018	145900	89647157	1694	1694	1694	1694	0
243	20231018	145800	89647157	1694	1694	1694	1694	1
244	20231018	145700	89645463	1695	1695	1695	1695	0
245	20231018	145600	89645463	1695	1695	1695	1695	0
246	20231018	145500	89645463	1695	1695	1695	1695	150
247	20231018	145400	89391213	1695	1695	1695	1695	0
248	20231018	145300	89391213	1695	1695	1695	1695	4
249	20231018	145200	89384433	1693	1693	1693	1693	0
250	20231018	145100	89384433	1693	1693	1693	1693	67
251	20231018	145000	89271002	1695	1695	1695	1695	6
252	20231018	144900	89260832	1693	1693	1693	1693	1
253	20231018	144800	89259139	1693	1693	1693	1693	1900
254	20231018	144700	86042439	1694	1694	1694	1694	0
255	20231018	144600	86042439	1694	1694	1694	1694	0
256	20231018	144500	86042439	1694	1694	1694	1694	0
257	20231018	144400	86042439	1694	1694	1694	1694	18
258	20231018	144300	86011947	1695	1695	1695	1695	2
259	20231018	144200	86008557	1694	1694	1694	1694	0
260	20231018	144100	86008557	1694	1694	1694	1694	0
261	20231018	144000	86008557	1694	1694	1694	1694	0
262	20231018	143900	86008557	1694	1695	1695	1694	1088
263	20231018	143800	84164400	1695	1695	1695	1695	0
264	20231018	143700	84164400	1695	1695	1695	1695	0
265	20231018	143600	84164400	1695	1695	1695	1695	0
266	20231018	143500	84164400	1695	1695	1695	1695	0
267	20231018	143400	84164400	1695	1695	1695	1695	0
268	20231018	143300	84164400	1695	1695	1695	1695	0
269	20231018	143200	84164400	1695	1695	1695	1695	488
270	20231018	143100	83337240	1693	1693	1693	1693	0
271	20231018	143000	83337240	1693	1693	1693	1693	0
272	20231018	142900	83337240	1693	1693	1693	1693	0
273	20231018	142800	83337240	1693	1693	1693	1693	0
274	20231018	142700	83337240	1693	1693	1693	1693	0
275	20231018	142600	83337240	1693	1693	1693	1693	0
276	20231018	142500	83337240	1693	1693	1693	1693	0
277	20231018	142400	83337240	1693	1693	1693	1693	155
278	20231018	142300	83074825	1692	1692	1692	1692	30
279	20231018	142200	83024065	1693	1693	1693	1693	0
280	20231018	142100	83024065	1693	1693	1693	1693	0
281	20231018	142000	83024065	1693	1693	1693	1693	0
282	20231018	141900	83024065	1693	1693	1693	1693	5
283	20231018	141800	83015600	1692	1692	1692	1692	0
284	20231018	141700	83015600	1692	1692	1692	1692	1
285	20231018	141600	83013908	1693	1693	1693	1693	1
286	20231018	141500	83012215	1693	1693	1693	1693	0
287	20231018	141400	83012215	1693	1693	1693	1693	0
288	20231018	141300	83012215	1693	1693	1693	1693	0
289	20231018	141200	83012215	1693	1693	1693	1693	0
290	20231018	141100	83012215	1693	1693	1693	1693	100
291	20231018	141000	82842915	1692	1692	1692	1692	0
292	20231018	140900	82842915	1692	1692	1692	1692	1
293	20231018	140800	82841223	1691	1691	1691	1691	0
294	20231018	140700	82841223	1691	1691	1691	1691	0
295	20231018	140600	82841223	1691	1691	1691	1691	0
296	20231018	140500	82841223	1691	1691	1691	1691	11
297	20231018	140400	82822622	1691	1691	1691	1691	50
298	20231018	140300	82738072	1691	1691	1691	1691	1
299	20231018	140200	82736381	1691	1691	1691	1691	1
300	20231018	140100	82734690	1691	1691	1691	1691	1
301	20231018	140000	82732999	1691	1691	1691	1691	100
302	20231018	135900	82563899	1691	1691	1691	1691	2
303	20231018	135800	82560517	1691	1691	1691	1691	23
304	20231018	135700	82521624	1691	1691	1691	1691	0
305	20231018	135600	82521624	1691	1691	1691	1691	209
306	20231018	135500	82168205	1691	1692	1692	1691	1269
307	20231018	135400	80022012	1693	1693	1693	1693	2
308	20231018	135300	80018626	1693	1693	1693	1693	0
309	20231018	135200	80018626	1693	1693	1693	1693	0
310	20231018	135100	80018626	1693	1693	1693	1693	0
311	20231018	135000	80018626	1693	1694	1694	1693	136
312	20231018	134900	79788371	1693	1693	1693	1693	0
313	20231018	134800	79788371	1693	1693	1693	1693	0
314	20231018	134700	79788371	1693	1695	1695	1693	2
315	20231018	134600	79784983	1695	1695	1695	1695	100
316	20231018	134500	79615483	1696	1696	1696	1696	0
317	20231018	134400	79615483	1696	1696	1696	1696	0
318	20231018	134300	79615483	1696	1696	1696	1696	0
319	20231018	134200	79615483	1696	1696	1696	1696	0
320	20231018	134100	79615483	1696	1696	1696	1696	0
321	20231018	134000	79615483	1696	1696	1696	1696	1
322	20231018	133900	79613787	1693	1693	1693	1693	0
323	20231018	133800	79613787	1693	1693	1693	1693	31
324	20231018	133700	79561304	1691	1691	1691	1691	0
325	20231018	133600	79561304	1691	1691	1691	1691	0
326	20231018	133500	79561304	1691	1691	1691	1691	0
327	20231018	133400	79561304	1691	1691	1691	1691	0
328	20231018	133300	79561304	1691	1691	1691	1691	0
329	20231018	133200	79561304	1691	1691	1691	1691	0
330	20231018	133100	79561304	1691	1691	1691	1691	0
331	20231018	133000	79561304	1691	1692	1692	1691	1000
332	20231018	132900	77870061	1693	1693	1693	1693	0
333	20231018	132800	77870061	1693	1693	1693	1693	0
334	20231018	132700	77870061	1693	1693	1693	1693	0
335	20231018	132600	77870061	1693	1693	1693	1693	0
336	20231018	132500	77870061	1693	1693	1693	1693	0
337	20231018	132400	77870061	1693	1693	1693	1693	0
338	20231018	132300	77870061	1693	1693	1693	1693	10
339	20231018	132200	77853131	1692	1692	1692	1692	88
340	20231018	132100	77704235	1691	1691	1691	1691	0
341	20231018	132000	77704235	1691	1691	1691	1691	0
342	20231018	131900	77704235	1691	1691	1691	1691	48
343	20231018	131800	77623067	1692	1692	1692	1692	0
344	20231018	131700	77623067	1692	1692	1692	1692	0
345	20231018	131600	77623067	1692	1692	1692	1692	125
346	20231018	131500	77411567	1693	1693	1693	1693	75
347	20231018	131400	77284592	1693	1693	1693	1693	0
348	20231018	131300	77284592	1693	1693	1693	1693	0
349	20231018	131200	77284592	1693	1693	1693	1692	206
350	20231018	131100	76935835	1693	1695	1695	1693	621
351	20231018	131000	75884332	1694	1694	1694	1694	150
352	20231018	130900	75630232	1695	1698	1698	1695	2451
353	20231018	130800	71474283	1698	1699	1699	1698	614
354	20231018	130700	70431657	1699	1699	1699	1699	149
355	20231018	130600	70178506	1699	1699	1699	1699	0
356	20231018	130500	70178506	1699	1699	1699	1699	0
357	20231018	130400	70178506	1699	1699	1699	1699	0
358	20231018	130300	70178506	1699	1699	1699	1699	0
359	20231018	130200	70178506	1699	1699	1699	1699	0
360	20231018	130100	70178506	1699	1698	1699	1698	424
361	20231018	130000	69458504	1698	1698	1698	1698	0
362	20231018	125900	69458504	1698	1698	1698	1698	0
363	20231018	125800	69458504	1698	1698	1698	1698	0
364	20231018	125700	69458504	1698	1698	1698	1698	100
365	20231018	125600	69288704	1698	1698	1698	1698	0
366	20231018	125500	69288704	1698	1698	1698	1698	0
367	20231018	125400	69288704	1698	1698	1698	1698	1
368	20231018	125300	69287006	1698	1698	1698	1698	1
369	20231018	125200	69285308	1698	1698	1698	1698	0
370	20231018	125100	69285308	1698	1699	1699	1698	111
371	20231018	125000	69096730	1700	1700	1700	1700	1
372	20231018	124900	69095030	1699	1699	1699	1699	0
373	20231018	124800	69095030	1699	1699	1699	1699	0
374	20231018	124700	69095030	1699	1699	1699	1699	0
375	20231018	124600	69095030	1699	1699	1699	1699	0
376	20231018	124500	69095030	1699	1699	1699	1699	0
377	20231018	124400	69095030	1699	1699	1699	1699	1
378	20231018	124300	69093331	1695	1699	1699	1695	1769
379	20231018	124200	66092381	1700	1700	1700	1700	302
380	20231018	124100	65578981	1699	1699	1699	1699	0
381	20231018	124000	65578981	1699	1699	1699	1699	0
382	20231018	123900	65578981	1699	1700	1700	1699	862
383	20231018	123800	64114168	1700	1700	1700	1700	0
384	20231018	123700	64114168	1700	1702	1702	1700	1735
385	20231018	123600	61163657	1702	1702	1702	1702	3
386	20231018	123500	61158551	1702	1702	1702	1702	0
387	20231018	123400	61158551	1702	1702	1702	1702	0
388	20231018	123300	61158551	1702	1702	1702	1702	0
389	20231018	123200	61158551	1702	1702	1702	1702	0
390	20231018	123100	61158551	1702	1702	1702	1702	0
391	20231018	123000	61158551	1702	1702	1702	1702	0
392	20231018	122900	61158551	1702	1702	1702	1702	0
393	20231018	122800	61158551	1702	1702	1702	1702	0
394	20231018	122700	61158551	1702	1702	1702	1702	0
395	20231018	122600	61158551	1702	1702	1702	1702	0
396	20231018	122500	61158551	1702	1702	1702	1702	60
397	20231018	122400	61056431	1704	1704	1704	1704	3
398	20231018	122300	61051319	1705	1705	1705	1705	0
399	20231018	122200	61051319	1705	1705	1705	1705	0
400	20231018	122100	61051319	1705	1705	1705	1705	0
401	20231018	122000	61051319	1705	1705	1705	1705	3
402	20231018	121900	61046204	1704	1704	1704	1704	20
403	20231018	121800	61012124	1704	1704	1704	1704	0
404	20231018	121700	61012124	1704	1704	1704	1704	1
405	20231018	121600	61010420	1704	1704	1704	1704	0
406	20231018	121500	61010420	1704	1704	1704	1704	0
407	20231018	121400	61010420	1704	1704	1704	1704	0
408	20231018	121300	61010420	1704	1704	1704	1704	0
409	20231018	121200	61010420	1704	1704	1704	1704	4
410	20231018	121100	61003604	1704	1704	1704	1704	0
411	20231018	121000	61003604	1704	1704	1704	1704	0
412	20231018	120900	61003604	1704	1704	1704	1704	75
413	20231018	120800	60875804	1700	1700	1700	1700	0
414	20231018	120700	60875804	1700	1700	1700	1700	0
415	20231018	120600	60875804	1700	1700	1700	1700	1000
416	20231018	120500	59175804	1700	1700	1700	1700	0
417	20231018	120400	59175804	1700	1700	1700	1700	0
418	20231018	120300	59175804	1700	1700	1700	1700	0
419	20231018	120200	59175804	1700	1700	1700	1700	0
420	20231018	120100	59175804	1700	1703	1703	1700	3200
421	20231018	120000	53734657	1701	1701	1701	1701	0
422	20231018	115900	53734657	1701	1701	1701	1701	0
423	20231018	115800	53734657	1701	1701	1701	1701	0
424	20231018	115700	53734657	1701	1702	1702	1701	96
425	20231018	115600	53571351	1711	1711	1711	1711	0
426	20231018	115500	53571351	1711	1711	1711	1711	0
427	20231018	115400	53571351	1711	1711	1711	1711	1
428	20231018	115300	53569640	1701	1701	1701	1701	417
429	20231018	115200	52860323	1701	1702	1702	1701	120
430	20231018	115100	52656097	1713	1713	1713	1713	0
431	20231018	115000	52656097	1713	1713	1713	1713	0
432	20231018	114900	52656097	1713	1713	1713	1713	1
433	20231018	114800	52654384	1701	1701	1701	1701	0
434	20231018	114700	52654384	1701	1704	1704	1701	900
435	20231018	114600	51122354	1710	1710	1710	1710	2
436	20231018	114500	51118934	1712	1704	1712	1704	2
437	20231018	114400	51115518	1704	1705	1705	1704	51
438	20231018	114300	51028613	1704	1704	1704	1704	300
439	20231018	114200	50517413	1705	1705	1705	1705	0
440	20231018	114100	50517413	1705	1705	1705	1705	500
441	20231018	114000	49664913	1705	1705	1705	1705	100
442	20231018	113900	49494413	1705	1705	1705	1705	9
443	20231018	113800	49479068	1705	1705	1705	1705	120
444	20231018	113700	49274468	1706	1707	1707	1706	171
445	20231018	113600	48982721	1706	1706	1706	1706	17
446	20231018	113500	48953719	1705	1707	1707	1705	1934
447	20231018	113400	45654485	1707	1707	1707	1707	0
448	20231018	113300	45654485	1707	1707	1707	1707	0
449	20231018	113200	45654485	1707	1707	1707	1707	0
450	20231018	113100	45654485	1707	1707	1707	1707	0
451	20231018	113000	45654485	1707	1707	1707	1707	1
452	20231018	112900	45652778	1707	1707	1707	1707	0
453	20231018	112800	45652778	1707	1707	1707	1707	0
454	20231018	112700	45652778	1707	1707	1707	1707	1
455	20231018	112600	45651071	1713	1712	1713	1712	10
456	20231018	112500	45633943	1713	1714	1714	1713	26
457	20231018	112400	45589389	1707	1707	1707	1707	0
458	20231018	112300	45589389	1707	1707	1707	1707	0
459	20231018	112200	45589389	1707	1707	1707	1707	0
460	20231018	112100	45589389	1707	1707	1707	1707	0
461	20231018	112000	45589389	1707	1707	1707	1707	0
462	20231018	111900	45589389	1707	1707	1707	1707	0
463	20231018	111800	45589389	1707	1707	1707	1707	0
464	20231018	111700	45589389	1707	1707	1707	1707	0
465	20231018	111600	45589389	1707	1707	1707	1707	174
466	20231018	111500	45292371	1707	1707	1707	1707	1
467	20231018	111400	45290664	1707	1707	1707	1707	0
468	20231018	111300	45290664	1707	1709	1709	1707	805
469	20231018	111200	43916090	1709	1709	1709	1709	0
470	20231018	111100	43916090	1709	1709	1709	1709	0
471	20231018	111000	43916090	1709	1709	1709	1709	0
472	20231018	110900	43916090	1709	1709	1709	1709	0
473	20231018	110800	43916090	1709	1709	1709	1709	0
474	20231018	110700	43916090	1709	1713	1713	1709	2017
475	20231018	110600	40465027	1714	1714	1714	1714	0
476	20231018	110500	40465027	1714	1715	1715	1714	364
477	20231018	110400	39841069	1715	1715	1715	1715	0
478	20231018	110300	39841069	1715	1715	1715	1715	3
479	20231018	110200	39835924	1715	1715	1715	1715	0
480	20231018	110100	39835924	1715	1715	1715	1715	0
481	20231018	110000	39835924	1715	1715	1715	1715	0
482	20231018	105900	39835924	1715	1716	1716	1715	783
483	20231018	105800	38492553	1716	1716	1716	1716	0
484	20231018	105700	38492553	1716	1716	1716	1716	0
485	20231018	105600	38492553	1716	1716	1716	1716	1244
486	20231018	105500	36357849	1717	1719	1719	1717	2426
487	20231018	105400	32191616	1719	1719	1719	1719	0
488	20231018	105300	32191616	1719	1719	1719	1719	0
489	20231018	105200	32191616	1719	1719	1719	1719	0
490	20231018	105100	32191616	1719	1719	1719	1719	0
491	20231018	105000	32191616	1719	1719	1719	1719	0
492	20231018	104900	32191616	1719	1720	1720	1719	2454
493	20231018	104800	27972694	1723	1723	1723	1723	0
494	20231018	104700	27972694	1723	1723	1723	1723	0
495	20231018	104600	27972694	1723	1723	1723	1723	0
496	20231018	104500	27972694	1723	1723	1723	1723	0
497	20231018	104400	27972694	1723	1723	1723	1723	0
498	20231018	104300	27972694	1723	1723	1723	1723	0
499	20231018	104200	27972694	1723	1723	1723	1723	1
500	20231018	104100	27970971	1723	1723	1723	1723	0
501	20231018	104000	27970971	1723	1723	1723	1723	0
502	20231018	103900	27970971	1723	1723	1723	1723	0
503	20231018	103800	27970971	1723	1723	1723	1723	75
504	20231018	103700	27841746	1723	1723	1723	1723	40
505	20231018	103600	27772826	1723	1723	1723	1723	0
506	20231018	103500	27772826	1723	1723	1723	1723	1
507	20231018	103400	27771103	1720	1720	1720	1720	0
508	20231018	103300	27771103	1720	1721	1721	1720	452
509	20231018	103200	26993630	1723	1723	1723	1723	0
510	20231018	103100	26993630	1723	1723	1723	1723	0
511	20231018	103000	26993630	1723	1723	1723	1723	0
512	20231018	102900	26993630	1723	1723	1723	1723	1
513	20231018	102800	26991907	1721	1721	1721	1721	0
514	20231018	102700	26991907	1721	1721	1721	1721	1
515	20231018	102600	26990186	1720	1720	1720	1720	0
516	20231018	102500	26990186	1720	1720	1720	1720	0
517	20231018	102400	26990186	1720	1720	1720	1720	0
518	20231018	102300	26990186	1720	1720	1720	1720	810
519	20231018	102200	25596986	1720	1720	1720	1720	1
520	20231018	102100	25595266	1725	1725	1725	1725	0
521	20231018	102000	25595266	1725	1725	1725	1725	0
522	20231018	101900	25595266	1725	1725	1725	1725	0
523	20231018	101800	25595266	1725	1725	1725	1725	0
524	20231018	101700	25595266	1725	1725	1725	1725	30
525	20231018	101600	25543516	1719	1719	1719	1719	500
526	20231018	101500	24684016	1725	1725	1725	1725	0
527	20231018	101400	24684016	1725	1725	1725	1725	0
528	20231018	101300	24684016	1725	1725	1725	1725	0
529	20231018	101200	24684016	1725	1725	1725	1725	0
530	20231018	101100	24684016	1725	1725	1725	1725	20
531	20231018	101000	24649516	1725	1725	1725	1725	0
532	20231018	100900	24649516	1725	1720	1725	1719	1003
533	20231018	100800	22924632	1720	1720	1720	1720	0
534	20231018	100700	22924632	1720	1720	1720	1720	817
535	20231018	100600	21519392	1726	1726	1726	1726	0
536	20231018	100500	21519392	1726	1726	1726	1726	0
537	20231018	100400	21519392	1726	1726	1726	1726	0
538	20231018	100300	21519392	1726	1726	1726	1726	0
539	20231018	100200	21519392	1726	1726	1726	1726	5
540	20231018	100100	21510762	1726	1726	1726	1726	5
541	20231018	100000	21502132	1727	1727	1727	1727	0
542	20231018	095900	21502132	1727	1727	1727	1727	50
543	20231018	095800	21415782	1727	1727	1727	1727	0
544	20231018	095700	21415782	1727	1727	1727	1727	0
545	20231018	095600	21415782	1727	1727	1727	1727	89
546	20231018	095500	21262079	1730	1735	1735	1730	2707
547	20231018	095400	16573656	1736	1737	1737	1736	1171
548	20231018	095300	14540701	1737	1740	1740	1737	4100
549	20231018	095200	7407858	1740	1740	1740	1740	100
550	20231018	095100	7233858	1740	1741	1741	1740	300
551	20231018	095000	6711758	1741	1741	1741	1741	200
552	20231018	094900	6363558	1740	1740	1740	1740	0
553	20231018	094800	6363558	1740	1740	1740	1740	0
554	20231018	094700	6363558	1740	1740	1740	1740	701
555	20231018	094600	5143818	1743	1743	1743	1743	0
556	20231018	094500	5143818	1743	1743	1743	1743	0
557	20231018	094400	5143818	1743	1743	1743	1743	280
558	20231018	094300	4655778	1743	1743	1743	1743	2
559	20231018	094200	4652292	1740	1740	1740	1740	768
560	20231018	094100	3315972	1743	1743	1743	1743	0
561	20231018	094000	3315972	1743	1740	1743	1740	4
562	20231018	093900	3309006	1741	1741	1741	1741	10
563	20231018	093800	3291596	1741	1741	1741	1741	0
564	20231018	093700	3291596	1741	1741	1741	1741	205
565	20231018	093600	2934691	1745	1745	1745	1745	0
566	20231018	093500	2934691	1745	1745	1745	1745	0
567	20231018	093400	2934691	1745	1745	1745	1745	0
568	20231018	093300	2934691	1745	1745	1745	1745	91
569	20231018	093200	2775896	1745	1741	1745	1741	67
570	20231018	093100	2659245	1742	1745	1745	1741	161
571	20231018	093000	2378789	1743	1743	1743	1743	1
572	20231018	092900	2377046	1742	1742	1742	1742	0
573	20231018	092800	2377046	1742	1742	1742	1742	0
574	20231018	092700	2377046	1742	1742	1742	1742	21
575	20231018	092600	2340464	1742	1742	1742	1742	10
576	20231018	092500	2323044	1745	1745	1745	1745	0
577	20231018	092400	2323044	1745	1750	1750	1745	295
578	20231018	092300	1808204	1745	1745	1745	1745	0
579	20231018	092200	1808204	1745	1745	1745	1745	0
580	20231018	092100	1808204	1745	1745	1745	1745	0
581	20231018	092000	1808204	1745	1745	1745	1745	0
582	20231018	091900	1808204	1745	1745	1745	1745	0
583	20231018	091800	1808204	1745	1745	1745	1745	0
584	20231018	091700	1808204	1745	1746	1746	1745	7
585	20231018	091600	1795987	1760	1758	1760	1758	500
586	20231018	091500	916125	1745	1745	1745	1745	0
587	20231018	091400	916125	1745	1745	1745	1745	0
588	20231018	091300	916125	1745	1745	1745	1745	61
589	20231018	091200	809680	1745	1745	1745	1745	0
590	20231018	091100	809680	1745	1745	1745	1745	1
591	20231018	091000	807935	1745	1745	1745	1745	29
592	20231018	090900	757330	1745	1745	1745	1745	0
593	20231018	090800	757330	1745	1745	1745	1745	0
594	20231018	090700	757330	1745	1745	1745	1745	72
595	20231018	090600	631690	1745	1745	1745	1745	0
596	20231018	090500	631690	1745	1745	1745	1745	0
597	20231018	090400	631690	1745	1745	1745	1745	0
598	20231018	090300	631690	1745	1745	1745	1745	361
599	20231018	090200	1745	1745	1745	1745	1745	0
600	20231018	090100	1745	1745	1745	1745	1745	0
601	20231018	090000	1745	1745	1745	1745	1745	1