KissMeData/050760/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192200	20160967	1880	1880	1880	1880	998
3	20231018	192100	20160967	1880	1880	1880	1880	0
4	20231018	192000	20160967	1880	1880	1880	1880	0
5	20231018	191900	20160967	1880	1880	1880	1880	0
6	20231018	191800	20160967	1880	1880	1880	1880	0
7	20231018	191700	20160967	1880	1880	1880	1880	0
8	20231018	191600	20160967	1880	1880	1880	1880	0
9	20231018	191500	20160967	1880	1880	1880	1880	0
10	20231018	191400	20160967	1880	1880	1880	1880	0
11	20231018	191300	20160967	1880	1880	1880	1880	0
12	20231018	191200	20160967	1880	1880	1880	1880	0
13	20231018	191100	20160967	1880	1880	1880	1880	0
14	20231018	191000	20160967	1880	1880	1880	1880	0
15	20231018	190900	20160967	1880	1880	1880	1880	0
16	20231018	190800	20160967	1880	1880	1880	1880	0
17	20231018	190700	20160967	1880	1880	1880	1880	0
18	20231018	190600	20160967	1880	1880	1880	1880	0
19	20231018	190500	20160967	1880	1880	1880	1880	0
20	20231018	190400	20160967	1880	1880	1880	1880	0
21	20231018	190300	20160967	1880	1880	1880	1880	0
22	20231018	190200	20160967	1880	1880	1880	1880	0
23	20231018	190100	20160967	1880	1880	1880	1880	0
24	20231018	190000	20160967	1880	1880	1880	1880	0
25	20231018	185900	20160967	1880	1880	1880	1880	0
26	20231018	185800	20160967	1880	1880	1880	1880	0
27	20231018	185700	20160967	1880	1880	1880	1880	0
28	20231018	185600	20160967	1880	1880	1880	1880	0
29	20231018	185500	20160967	1880	1880	1880	1880	0
30	20231018	185400	20160967	1880	1880	1880	1880	0
31	20231018	185300	20160967	1880	1880	1880	1880	0
32	20231018	185200	20160967	1880	1880	1880	1880	998
33	20231018	185100	20160967	1880	1880	1880	1880	0
34	20231018	185000	20160967	1880	1880	1880	1880	0
35	20231018	184900	20160967	1880	1880	1880	1880	0
36	20231018	184800	20160967	1880	1880	1880	1880	0
37	20231018	184700	20160967	1880	1880	1880	1880	0
38	20231018	184600	20160967	1880	1880	1880	1880	0
39	20231018	184500	20160967	1880	1880	1880	1880	0
40	20231018	184400	20160967	1880	1880	1880	1880	0
41	20231018	184300	20160967	1880	1880	1880	1880	0
42	20231018	184200	20160967	1880	1880	1880	1880	0
43	20231018	184100	20160967	1880	1880	1880	1880	0
44	20231018	184000	20160967	1880	1880	1880	1880	0
45	20231018	183900	20160967	1880	1880	1880	1880	0
46	20231018	183800	20160967	1880	1880	1880	1880	0
47	20231018	183700	20160967	1880	1880	1880	1880	0
48	20231018	183600	20160967	1880	1880	1880	1880	0
49	20231018	183500	20160967	1880	1880	1880	1880	0
50	20231018	183400	20160967	1880	1880	1880	1880	0
51	20231018	183300	20160967	1880	1880	1880	1880	0
52	20231018	183200	20160967	1880	1880	1880	1880	0
53	20231018	183100	20160967	1880	1880	1880	1880	0
54	20231018	183000	20160967	1880	1880	1880	1880	0
55	20231018	182900	20160967	1880	1880	1880	1880	0
56	20231018	182800	20160967	1880	1880	1880	1880	0
57	20231018	182700	20160967	1880	1880	1880	1880	0
58	20231018	182600	20160967	1880	1880	1880	1880	0
59	20231018	182500	20160967	1880	1880	1880	1880	0
60	20231018	182400	20160967	1880	1880	1880	1880	0
61	20231018	182300	20160967	1880	1880	1880	1880	0
62	20231018	182200	20160967	1880	1880	1880	1880	998
63	20231018	182100	20160967	1880	1880	1880	1880	0
64	20231018	182000	20160967	1880	1880	1880	1880	0
65	20231018	181900	20160967	1880	1880	1880	1880	0
66	20231018	181800	20160967	1880	1880	1880	1880	0
67	20231018	181700	20160967	1880	1880	1880	1880	0
68	20231018	181600	20160967	1880	1880	1880	1880	0
69	20231018	181500	20160967	1880	1880	1880	1880	0
70	20231018	181400	20160967	1880	1880	1880	1880	0
71	20231018	181300	20160967	1880	1880	1880	1880	0
72	20231018	181200	20160967	1880	1880	1880	1880	0
73	20231018	181100	20160967	1880	1880	1880	1880	0
74	20231018	181000	20160967	1880	1880	1880	1880	0
75	20231018	180900	20160967	1880	1880	1880	1880	0
76	20231018	180800	20160967	1880	1880	1880	1880	0
77	20231018	180700	20160967	1880	1880	1880	1880	0
78	20231018	180600	20160967	1880	1880	1880	1880	0
79	20231018	180500	20160967	1880	1880	1880	1880	0
80	20231018	180400	20160967	1880	1880	1880	1880	0
81	20231018	180300	20160967	1880	1880	1880	1880	0
82	20231018	180200	20160967	1880	1880	1880	1880	0
83	20231018	180100	20160967	1880	1880	1880	1880	0
84	20231018	180000	20160967	1880	1880	1880	1880	0
85	20231018	175900	20160967	1880	1880	1880	1880	0
86	20231018	175800	20160967	1880	1880	1880	1880	0
87	20231018	175700	20160967	1880	1880	1880	1880	0
88	20231018	175600	20160967	1880	1880	1880	1880	0
89	20231018	175500	20160967	1880	1880	1880	1880	0
90	20231018	175400	20160967	1880	1880	1880	1880	0
91	20231018	175300	20160967	1880	1880	1880	1880	0
92	20231018	175200	20160967	1880	1880	1880	1880	998
93	20231018	175100	20160967	1880	1880	1880	1880	0
94	20231018	175000	20160967	1880	1880	1880	1880	0
95	20231018	174900	20160967	1880	1880	1880	1880	0
96	20231018	174800	20160967	1880	1880	1880	1880	0
97	20231018	174700	20160967	1880	1880	1880	1880	0
98	20231018	174600	20160967	1880	1880	1880	1880	0
99	20231018	174500	20160967	1880	1880	1880	1880	0
100	20231018	174400	20160967	1880	1880	1880	1880	0
101	20231018	174300	20160967	1880	1880	1880	1880	0
102	20231018	174200	20160967	1880	1880	1880	1880	0
103	20231018	174100	20160967	1880	1880	1880	1880	0
104	20231018	174000	20160967	1880	1880	1880	1880	0
105	20231018	173900	20160967	1880	1880	1880	1880	0
106	20231018	173800	20160967	1880	1880	1880	1880	0
107	20231018	173700	20160967	1880	1880	1880	1880	0
108	20231018	173600	20160967	1880	1880	1880	1880	0
109	20231018	173500	20160967	1880	1880	1880	1880	0
110	20231018	173400	20160967	1880	1880	1880	1880	0
111	20231018	173300	20160967	1880	1880	1880	1880	0
112	20231018	173200	20160967	1880	1880	1880	1880	0
113	20231018	173100	20160967	1880	1880	1880	1880	0
114	20231018	173000	20160967	1880	1880	1880	1880	0
115	20231018	172900	20160967	1880	1880	1880	1880	0
116	20231018	172800	20160967	1880	1880	1880	1880	0
117	20231018	172700	20160967	1880	1880	1880	1880	0
118	20231018	172600	20160967	1880	1880	1880	1880	0
119	20231018	172500	20160967	1880	1880	1880	1880	0
120	20231018	172400	20160967	1880	1880	1880	1880	0
121	20231018	172300	20160967	1880	1880	1880	1880	0
122	20231018	172200	20160967	1880	1880	1880	1880	998
123	20231018	172100	20160967	1880	1880	1880	1880	0
124	20231018	172000	20160967	1880	1880	1880	1880	0
125	20231018	171900	20160967	1880	1880	1880	1880	0
126	20231018	171800	20160967	1880	1880	1880	1880	0
127	20231018	171700	20160967	1880	1880	1880	1880	0
128	20231018	171600	20160967	1880	1880	1880	1880	0
129	20231018	171500	20160967	1880	1880	1880	1880	0
130	20231018	171400	20160967	1880	1880	1880	1880	0
131	20231018	171300	20160967	1880	1880	1880	1880	0
132	20231018	171200	20160967	1880	1880	1880	1880	0
133	20231018	171100	20160967	1880	1880	1880	1880	0
134	20231018	171000	20160967	1880	1880	1880	1880	0
135	20231018	170900	20160967	1880	1880	1880	1880	0
136	20231018	170800	20160967	1880	1880	1880	1880	0
137	20231018	170700	20160967	1880	1880	1880	1880	0
138	20231018	170600	20160967	1880	1880	1880	1880	0
139	20231018	170500	20160967	1880	1880	1880	1880	0
140	20231018	170400	20160967	1880	1880	1880	1880	0
141	20231018	170300	20160967	1880	1880	1880	1880	0
142	20231018	170200	20160967	1880	1880	1880	1880	0
143	20231018	170100	20160967	1880	1880	1880	1880	0
144	20231018	170000	20160967	1880	1880	1880	1880	0
145	20231018	165900	20160967	1880	1880	1880	1880	0
146	20231018	165800	20160967	1880	1880	1880	1880	0
147	20231018	165700	20160967	1880	1880	1880	1880	0
148	20231018	165600	20160967	1880	1880	1880	1880	0
149	20231018	165500	20160967	1880	1880	1880	1880	0
150	20231018	165400	20160967	1880	1880	1880	1880	0
151	20231018	165300	20160967	1880	1880	1880	1880	0
152	20231018	165200	20160967	1880	1880	1880	1880	998
153	20231018	165100	20160967	1880	1880	1880	1880	0
154	20231018	165000	20160967	1880	1880	1880	1880	0
155	20231018	164900	20160967	1880	1880	1880	1880	0
156	20231018	164800	20160967	1880	1880	1880	1880	0
157	20231018	164700	20160967	1880	1880	1880	1880	0
158	20231018	164600	20160967	1880	1880	1880	1880	0
159	20231018	164500	20160967	1880	1880	1880	1880	0
160	20231018	164400	20160967	1880	1880	1880	1880	0
161	20231018	164300	20160967	1880	1880	1880	1880	0
162	20231018	164200	20160967	1880	1880	1880	1880	0
163	20231018	164100	20160967	1880	1880	1880	1880	0
164	20231018	164000	20160967	1880	1880	1880	1880	0
165	20231018	163900	20160967	1880	1880	1880	1880	0
166	20231018	163800	20160967	1880	1880	1880	1880	0
167	20231018	163700	20160967	1880	1880	1880	1880	0
168	20231018	163600	20160967	1880	1880	1880	1880	0
169	20231018	163500	20160967	1880	1880	1880	1880	0
170	20231018	163400	20160967	1880	1880	1880	1880	0
171	20231018	163300	20160967	1880	1880	1880	1880	0
172	20231018	163200	20160967	1880	1880	1880	1880	0
173	20231018	163100	20160967	1880	1880	1880	1880	0
174	20231018	163000	20160967	1880	1880	1880	1880	0
175	20231018	162900	20160967	1880	1880	1880	1880	0
176	20231018	162800	20160967	1880	1880	1880	1880	0
177	20231018	162700	20160967	1880	1880	1880	1880	0
178	20231018	162600	20160967	1880	1880	1880	1880	0
179	20231018	162500	20160967	1880	1880	1880	1880	0
180	20231018	162400	20160967	1880	1880	1880	1880	0
181	20231018	162300	20160967	1880	1880	1880	1880	0
182	20231018	162200	20160967	1880	1880	1880	1880	998
183	20231018	162100	20160967	1880	1880	1880	1880	0
184	20231018	162000	20160967	1880	1880	1880	1880	0
185	20231018	161900	20160967	1880	1880	1880	1880	0
186	20231018	161800	20160967	1880	1880	1880	1880	0
187	20231018	161700	20160967	1880	1880	1880	1880	0
188	20231018	161600	20160967	1880	1880	1880	1880	0
189	20231018	161500	20160967	1880	1880	1880	1880	0
190	20231018	161400	20160967	1880	1880	1880	1880	0
191	20231018	161300	20160967	1880	1880	1880	1880	0
192	20231018	161200	20160967	1880	1880	1880	1880	0
193	20231018	161100	20160967	1880	1880	1880	1880	0
194	20231018	161000	20160967	1880	1880	1880	1880	0
195	20231018	160900	20160967	1880	1880	1880	1880	0
196	20231018	160800	20160967	1880	1880	1880	1880	0
197	20231018	160700	20160967	1880	1880	1880	1880	0
198	20231018	160600	20160967	1880	1880	1880	1880	0
199	20231018	160500	20160967	1880	1880	1880	1880	0
200	20231018	160400	20160967	1880	1880	1880	1880	0
201	20231018	160300	20160967	1880	1880	1880	1880	0
202	20231018	160200	20160967	1880	1880	1880	1880	0
203	20231018	160100	20160967	1880	1880	1880	1880	0
204	20231018	160000	20160967	1880	1880	1880	1880	0
205	20231018	155900	20160967	1880	1880	1880	1880	0
206	20231018	155800	20160967	1880	1880	1880	1880	0
207	20231018	155700	20160967	1880	1880	1880	1880	0
208	20231018	155600	20160967	1880	1880	1880	1880	0
209	20231018	155500	20160967	1880	1880	1880	1880	0
210	20231018	155400	20160967	1880	1880	1880	1880	0
211	20231018	155300	20160967	1880	1880	1880	1880	0
212	20231018	155200	20160967	1880	1880	1880	1880	998
213	20231018	155100	20160967	1880	1880	1880	1880	0
214	20231018	155000	20160967	1880	1880	1880	1880	0
215	20231018	154900	20160967	1880	1880	1880	1880	0
216	20231018	154800	20160967	1880	1880	1880	1880	0
217	20231018	154700	20160967	1880	1880	1880	1880	0
218	20231018	154600	20160967	1880	1880	1880	1880	0
219	20231018	154500	20160967	1880	1880	1880	1880	0
220	20231018	154400	20160967	1880	1880	1880	1880	0
221	20231018	154300	20160967	1880	1880	1880	1880	0
222	20231018	154200	20160967	1880	1880	1880	1880	0
223	20231018	154100	20160967	1880	1880	1880	1880	0
224	20231018	154000	20160967	1880	1880	1880	1880	0
225	20231018	153900	20160967	1880	1880	1880	1880	0
226	20231018	153800	20160967	1880	1880	1880	1880	0
227	20231018	153700	20160967	1880	1880	1880	1880	0
228	20231018	153600	20160967	1880	1880	1880	1880	0
229	20231018	153500	20160967	1880	1880	1880	1880	0
230	20231018	153400	20160967	1880	1880	1880	1880	0
231	20231018	153300	20160967	1880	1880	1880	1880	0
232	20231018	153200	20160967	1880	1880	1880	1880	0
233	20231018	153100	20160967	1880	1880	1880	1880	0
234	20231018	153000	20160967	1880	1880	1880	1880	998
235	20231018	152900	18284727	1916	1916	1916	1916	0
236	20231018	152800	18284727	1916	1916	1916	1916	0
237	20231018	152700	18284727	1916	1916	1916	1916	0
238	20231018	152600	18284727	1916	1916	1916	1916	0
239	20231018	152500	18284727	1916	1916	1916	1916	0
240	20231018	152400	18284727	1916	1916	1916	1916	0
241	20231018	152300	18284727	1916	1916	1916	1916	0
242	20231018	152200	18284727	1916	1916	1916	1916	0
243	20231018	152100	18284727	1916	1916	1916	1916	0
244	20231018	152000	18284727	1916	1916	1916	1916	0
245	20231018	151900	18284727	1916	1916	1916	1916	0
246	20231018	151800	18284727	1916	1916	1916	1916	0
247	20231018	151700	18284727	1916	1916	1916	1916	0
248	20231018	151600	18284727	1916	1916	1916	1916	0
249	20231018	151500	18284727	1916	1916	1916	1916	0
250	20231018	151400	18284727	1916	1916	1916	1916	0
251	20231018	151300	18284727	1916	1916	1916	1916	0
252	20231018	151200	18284727	1916	1916	1916	1916	0
253	20231018	151100	18284727	1916	1916	1916	1916	0
254	20231018	151000	18284727	1916	1916	1916	1916	0
255	20231018	150900	18284727	1916	1916	1916	1916	0
256	20231018	150800	18284727	1916	1916	1916	1916	0
257	20231018	150700	18284727	1916	1916	1916	1916	0
258	20231018	150600	18284727	1916	1916	1916	1916	0
259	20231018	150500	18284727	1916	1916	1916	1916	0
260	20231018	150400	18284727	1916	1897	1916	1897	44
261	20231018	150300	18200878	1886	1885	1886	1885	144
262	20231018	150200	17929337	1885	1885	1885	1885	24
263	20231018	150100	17884097	1885	1885	1885	1885	600
264	20231018	150000	16753097	1886	1886	1886	1886	79
265	20231018	145900	16604103	1886	1886	1886	1886	0
266	20231018	145800	16604103	1886	1886	1886	1886	0
267	20231018	145700	16604103	1886	1886	1886	1886	0
268	20231018	145600	16604103	1886	1886	1886	1886	5
269	20231018	145500	16594673	1887	1887	1887	1887	0
270	20231018	145400	16594673	1887	1887	1887	1887	0
271	20231018	145300	16594673	1887	1887	1887	1887	0
272	20231018	145200	16594673	1887	1887	1887	1887	0
273	20231018	145100	16594673	1887	1887	1887	1887	0
274	20231018	145000	16594673	1887	1887	1887	1887	0
275	20231018	144900	16594673	1887	1887	1887	1887	86
276	20231018	144800	16432391	1887	1887	1887	1887	0
277	20231018	144700	16432391	1887	1887	1887	1887	0
278	20231018	144600	16432391	1887	1887	1887	1887	0
279	20231018	144500	16432391	1887	1887	1887	1887	0
280	20231018	144400	16432391	1887	1887	1887	1887	0
281	20231018	144300	16432391	1887	1887	1887	1887	0
282	20231018	144200	16432391	1887	1887	1887	1887	0
283	20231018	144100	16432391	1887	1887	1887	1887	0
284	20231018	144000	16432391	1887	1887	1887	1887	0
285	20231018	143900	16432391	1887	1887	1887	1887	0
286	20231018	143800	16432391	1887	1887	1887	1887	0
287	20231018	143700	16432391	1887	1887	1887	1887	0
288	20231018	143600	16432391	1887	1887	1887	1887	0
289	20231018	143500	16432391	1887	1887	1887	1887	0
290	20231018	143400	16432391	1887	1887	1887	1887	0
291	20231018	143300	16432391	1887	1887	1887	1887	0
292	20231018	143200	16432391	1887	1887	1887	1887	0
293	20231018	143100	16432391	1887	1887	1887	1887	0
294	20231018	143000	16432391	1887	1887	1887	1887	0
295	20231018	142900	16432391	1887	1887	1887	1887	0
296	20231018	142800	16432391	1887	1887	1887	1887	0
297	20231018	142700	16432391	1887	1887	1887	1887	114
298	20231018	142600	16217273	1888	1888	1888	1888	0
299	20231018	142500	16217273	1888	1888	1888	1888	0
300	20231018	142400	16217273	1888	1888	1888	1888	0
301	20231018	142300	16217273	1888	1888	1888	1888	0
302	20231018	142200	16217273	1888	1888	1888	1888	0
303	20231018	142100	16217273	1888	1888	1888	1888	0
304	20231018	142000	16217273	1888	1888	1888	1888	0
305	20231018	141900	16217273	1888	1888	1888	1888	211
306	20231018	141800	15818905	1888	1888	1888	1888	1
307	20231018	141700	15817017	1888	1888	1888	1888	0
308	20231018	141600	15817017	1888	1888	1888	1888	0
309	20231018	141500	15817017	1888	1888	1888	1888	0
310	20231018	141400	15817017	1888	1888	1888	1888	0
311	20231018	141300	15817017	1888	1888	1888	1888	0
312	20231018	141200	15817017	1888	1888	1888	1888	0
313	20231018	141100	15817017	1888	1888	1888	1888	0
314	20231018	141000	15817017	1888	1888	1888	1888	0
315	20231018	140900	15817017	1888	1888	1888	1888	0
316	20231018	140800	15817017	1888	1888	1888	1888	0
317	20231018	140700	15817017	1888	1888	1888	1888	0
318	20231018	140600	15817017	1888	1888	1888	1888	0
319	20231018	140500	15817017	1888	1888	1888	1888	0
320	20231018	140400	15817017	1888	1888	1888	1888	0
321	20231018	140300	15817017	1888	1888	1888	1888	0
322	20231018	140200	15817017	1888	1888	1888	1888	0
323	20231018	140100	15817017	1888	1888	1888	1888	0
324	20231018	140000	15817017	1888	1888	1888	1888	0
325	20231018	135900	15817017	1888	1888	1888	1888	9
326	20231018	135800	15800025	1889	1889	1889	1889	0
327	20231018	135700	15800025	1889	1889	1889	1889	0
328	20231018	135600	15800025	1889	1889	1889	1889	0
329	20231018	135500	15800025	1889	1889	1889	1889	0
330	20231018	135400	15800025	1889	1889	1889	1889	1
331	20231018	135300	15798136	1889	1889	1889	1889	0
332	20231018	135200	15798136	1889	1889	1889	1889	1
333	20231018	135100	15796247	1888	1888	1888	1888	0
334	20231018	135000	15796247	1888	1888	1888	1888	0
335	20231018	134900	15796247	1888	1888	1888	1888	0
336	20231018	134800	15796247	1888	1888	1888	1888	0
337	20231018	134700	15796247	1888	1888	1888	1888	0
338	20231018	134600	15796247	1888	1888	1888	1888	0
339	20231018	134500	15796247	1888	1888	1888	1888	0
340	20231018	134400	15796247	1888	1888	1888	1888	0
341	20231018	134300	15796247	1888	1888	1888	1888	0
342	20231018	134200	15796247	1888	1888	1888	1888	0
343	20231018	134100	15796247	1888	1888	1888	1888	0
344	20231018	134000	15796247	1888	1888	1888	1888	0
345	20231018	133900	15796247	1888	1888	1888	1888	0
346	20231018	133800	15796247	1888	1888	1888	1888	0
347	20231018	133700	15796247	1888	1888	1888	1888	0
348	20231018	133600	15796247	1888	1888	1888	1888	0
349	20231018	133500	15796247	1888	1888	1888	1888	0
350	20231018	133400	15796247	1888	1888	1888	1888	0
351	20231018	133300	15796247	1888	1888	1888	1888	0
352	20231018	133200	15796247	1888	1888	1888	1888	0
353	20231018	133100	15796247	1888	1888	1888	1888	0
354	20231018	133000	15796247	1888	1888	1888	1888	0
355	20231018	132900	15796247	1888	1888	1888	1888	0
356	20231018	132800	15796247	1888	1888	1888	1888	0
357	20231018	132700	15796247	1888	1888	1888	1888	0
358	20231018	132600	15796247	1888	1888	1888	1888	29
359	20231018	132500	15741495	1888	1888	1888	1888	0
360	20231018	132400	15741495	1888	1888	1888	1888	0
361	20231018	132300	15741495	1888	1888	1888	1888	0
362	20231018	132200	15741495	1888	1888	1888	1888	0
363	20231018	132100	15741495	1888	1888	1888	1888	5
364	20231018	132000	15732055	1887	1887	1887	1887	0
365	20231018	131900	15732055	1887	1887	1887	1887	0
366	20231018	131800	15732055	1887	1887	1887	1887	0
367	20231018	131700	15732055	1887	1887	1887	1887	0
368	20231018	131600	15732055	1887	1887	1887	1887	0
369	20231018	131500	15732055	1887	1887	1887	1887	0
370	20231018	131400	15732055	1887	1887	1887	1887	0
371	20231018	131300	15732055	1887	1887	1887	1887	7
372	20231018	131200	15718846	1888	1888	1888	1888	0
373	20231018	131100	15718846	1888	1888	1888	1888	200
374	20231018	131000	15341246	1887	1887	1887	1887	0
375	20231018	130900	15341246	1887	1887	1887	1887	0
376	20231018	130800	15341246	1887	1887	1887	1887	1
377	20231018	130700	15339359	1897	1897	1897	1897	0
378	20231018	130600	15339359	1897	1897	1897	1897	0
379	20231018	130500	15339359	1897	1897	1897	1897	0
380	20231018	130400	15339359	1897	1897	1897	1897	0
381	20231018	130300	15339359	1897	1897	1897	1897	170
382	20231018	130200	15016869	1896	1896	1896	1896	230
383	20231018	130100	14580789	1896	1896	1896	1896	0
384	20231018	130000	14580789	1896	1896	1896	1896	0
385	20231018	125900	14580789	1896	1896	1896	1896	0
386	20231018	125800	14580789	1896	1897	1897	1896	95
387	20231018	125700	14400575	1887	1887	1887	1887	0
388	20231018	125600	14400575	1887	1887	1887	1887	0
389	20231018	125500	14400575	1887	1887	1887	1887	0
390	20231018	125400	14400575	1887	1887	1887	1887	0
391	20231018	125300	14400575	1887	1887	1887	1887	0
392	20231018	125200	14400575	1887	1887	1887	1887	0
393	20231018	125100	14400575	1887	1887	1887	1887	0
394	20231018	125000	14400575	1887	1887	1887	1887	0
395	20231018	124900	14400575	1887	1887	1887	1887	0
396	20231018	124800	14400575	1887	1887	1887	1887	0
397	20231018	124700	14400575	1887	1887	1887	1887	0
398	20231018	124600	14400575	1887	1887	1887	1887	0
399	20231018	124500	14400575	1887	1887	1887	1887	0
400	20231018	124400	14400575	1887	1887	1887	1887	0
401	20231018	124300	14400575	1887	1887	1887	1887	0
402	20231018	124200	14400575	1887	1887	1887	1887	0
403	20231018	124100	14400575	1887	1887	1887	1887	0
404	20231018	124000	14400575	1887	1887	1887	1887	0
405	20231018	123900	14400575	1887	1887	1887	1887	0
406	20231018	123800	14400575	1887	1887	1887	1887	1
407	20231018	123700	14398688	1887	1887	1887	1887	0
408	20231018	123600	14398688	1887	1887	1887	1887	0
409	20231018	123500	14398688	1887	1887	1887	1887	0
410	20231018	123400	14398688	1887	1887	1887	1887	0
411	20231018	123300	14398688	1887	1887	1887	1887	0
412	20231018	123200	14398688	1887	1887	1887	1887	0
413	20231018	123100	14398688	1887	1887	1887	1887	0
414	20231018	123000	14398688	1887	1887	1887	1887	0
415	20231018	122900	14398688	1887	1887	1887	1887	0
416	20231018	122800	14398688	1887	1887	1887	1887	1
417	20231018	122700	14396801	1888	1888	1888	1888	0
418	20231018	122600	14396801	1888	1888	1888	1888	10
419	20231018	122500	14377921	1888	1888	1888	1888	0
420	20231018	122400	14377921	1888	1888	1888	1888	10
421	20231018	122300	14359041	1888	1888	1888	1888	0
422	20231018	122200	14359041	1888	1889	1889	1888	20
423	20231018	122100	14321271	1898	1898	1898	1898	0
424	20231018	122000	14321271	1898	1898	1898	1898	0
425	20231018	121900	14321271	1898	1898	1898	1898	0
426	20231018	121800	14321271	1898	1898	1898	1898	0
427	20231018	121700	14321271	1898	1898	1898	1898	1
428	20231018	121600	14319373	1898	1898	1898	1898	15
429	20231018	121500	14290903	1898	1898	1898	1898	0
430	20231018	121400	14290903	1898	1898	1898	1898	0
431	20231018	121300	14290903	1898	1898	1898	1898	0
432	20231018	121200	14290903	1898	1898	1898	1898	0
433	20231018	121100	14290903	1898	1898	1898	1898	1
434	20231018	121000	14289005	1898	1898	1898	1898	0
435	20231018	120900	14289005	1898	1898	1898	1898	0
436	20231018	120800	14289005	1898	1898	1898	1898	0
437	20231018	120700	14289005	1898	1898	1898	1898	5
438	20231018	120600	14279515	1886	1886	1886	1886	0
439	20231018	120500	14279515	1886	1886	1886	1886	0
440	20231018	120400	14279515	1886	1886	1886	1886	0
441	20231018	120300	14279515	1886	1891	1891	1886	1400
442	20231018	120200	11636533	1893	1893	1893	1893	0
443	20231018	120100	11636533	1893	1893	1893	1893	0
444	20231018	120000	11636533	1893	1893	1893	1893	0
445	20231018	115900	11636533	1893	1893	1893	1893	0
446	20231018	115800	11636533	1893	1893	1893	1893	0
447	20231018	115700	11636533	1893	1893	1893	1893	0
448	20231018	115600	11636533	1893	1893	1893	1893	0
449	20231018	115500	11636533	1893	1893	1893	1893	0
450	20231018	115400	11636533	1893	1893	1893	1893	0
451	20231018	115300	11636533	1893	1893	1893	1893	0
452	20231018	115200	11636533	1893	1893	1893	1893	0
453	20231018	115100	11636533	1893	1893	1893	1893	0
454	20231018	115000	11636533	1893	1893	1893	1893	0
455	20231018	114900	11636533	1893	1893	1893	1893	0
456	20231018	114800	11636533	1893	1893	1893	1893	0
457	20231018	114700	11636533	1893	1893	1893	1893	0
458	20231018	114600	11636533	1893	1893	1893	1893	0
459	20231018	114500	11636533	1893	1893	1893	1893	0
460	20231018	114400	11636533	1893	1893	1893	1893	0
461	20231018	114300	11636533	1893	1893	1893	1893	0
462	20231018	114200	11636533	1893	1893	1893	1893	0
463	20231018	114100	11636533	1893	1893	1893	1893	0
464	20231018	114000	11636533	1893	1893	1893	1893	0
465	20231018	113900	11636533	1893	1893	1893	1893	0
466	20231018	113800	11636533	1893	1893	1893	1893	0
467	20231018	113700	11636533	1893	1893	1893	1893	0
468	20231018	113600	11636533	1893	1893	1893	1893	0
469	20231018	113500	11636533	1893	1893	1893	1893	0
470	20231018	113400	11636533	1893	1893	1893	1893	0
471	20231018	113300	11636533	1893	1893	1893	1893	0
472	20231018	113200	11636533	1893	1893	1893	1893	0
473	20231018	113100	11636533	1893	1893	1893	1893	200
474	20231018	113000	11257933	1893	1893	1893	1893	0
475	20231018	112900	11257933	1893	1893	1893	1893	0
476	20231018	112800	11257933	1893	1893	1893	1893	0
477	20231018	112700	11257933	1893	1893	1893	1893	0
478	20231018	112600	11257933	1893	1893	1893	1893	0
479	20231018	112500	11257933	1893	1893	1893	1893	0
480	20231018	112400	11257933	1893	1893	1893	1893	0
481	20231018	112300	11257933	1893	1893	1893	1893	0
482	20231018	112200	11257933	1893	1893	1893	1893	0
483	20231018	112100	11257933	1893	1893	1893	1893	0
484	20231018	112000	11257933	1893	1893	1893	1893	0
485	20231018	111900	11257933	1893	1893	1893	1893	0
486	20231018	111800	11257933	1893	1893	1893	1893	0
487	20231018	111700	11257933	1893	1893	1893	1893	4
488	20231018	111600	11250361	1894	1894	1894	1894	1
489	20231018	111500	11248467	1893	1893	1893	1893	0
490	20231018	111400	11248467	1893	1893	1893	1893	0
491	20231018	111300	11248467	1893	1893	1893	1893	0
492	20231018	111200	11248467	1893	1893	1893	1893	0
493	20231018	111100	11248467	1893	1893	1893	1893	0
494	20231018	111000	11248467	1893	1893	1893	1893	0
495	20231018	110900	11248467	1893	1893	1893	1893	0
496	20231018	110800	11248467	1893	1893	1893	1893	0
497	20231018	110700	11248467	1893	1893	1893	1893	339
498	20231018	110600	10606740	1890	1890	1890	1890	0
499	20231018	110500	10606740	1890	1890	1890	1890	0
500	20231018	110400	10606740	1890	1890	1890	1890	0
501	20231018	110300	10606740	1890	1890	1890	1890	0
502	20231018	110200	10606740	1890	1890	1890	1890	0
503	20231018	110100	10606740	1890	1890	1890	1890	1
504	20231018	110000	10604850	1890	1890	1890	1890	817
505	20231018	105900	9060720	1894	1894	1894	1894	1
506	20231018	105800	9058826	1891	1891	1891	1891	1
507	20231018	105700	9056935	1895	1895	1895	1895	0
508	20231018	105600	9056935	1895	1895	1895	1895	7
509	20231018	105500	9043670	1895	1895	1895	1895	0
510	20231018	105400	9043670	1895	1895	1895	1895	0
511	20231018	105300	9043670	1895	1895	1895	1895	0
512	20231018	105200	9043670	1895	1895	1895	1895	0
513	20231018	105100	9043670	1895	1895	1895	1895	10
514	20231018	105000	9024720	1891	1891	1891	1891	0
515	20231018	104900	9024720	1891	1891	1891	1891	0
516	20231018	104800	9024720	1891	1891	1891	1891	0
517	20231018	104700	9024720	1891	1891	1891	1891	0
518	20231018	104600	9024720	1891	1891	1891	1891	0
519	20231018	104500	9024720	1891	1891	1891	1891	0
520	20231018	104400	9024720	1891	1891	1891	1891	0
521	20231018	104300	9024720	1891	1891	1891	1891	0
522	20231018	104200	9024720	1891	1891	1891	1891	37
523	20231018	104100	8954753	1891	1891	1891	1891	0
524	20231018	104000	8954753	1891	1891	1891	1891	0
525	20231018	103900	8954753	1891	1891	1891	1891	0
526	20231018	103800	8954753	1891	1891	1891	1891	0
527	20231018	103700	8954753	1891	1891	1891	1891	20
528	20231018	103600	8916933	1890	1890	1890	1890	0
529	20231018	103500	8916933	1890	1890	1890	1890	569
530	20231018	103400	7841523	1890	1890	1890	1890	0
531	20231018	103300	7841523	1890	1890	1890	1890	0
532	20231018	103200	7841523	1890	1890	1890	1890	0
533	20231018	103100	7841523	1890	1890	1890	1890	0
534	20231018	103000	7841523	1890	1890	1890	1890	0
535	20231018	102900	7841523	1890	1890	1890	1890	0
536	20231018	102800	7841523	1890	1890	1890	1890	1
537	20231018	102700	7839633	1895	1895	1895	1895	0
538	20231018	102600	7839633	1895	1895	1895	1895	0
539	20231018	102500	7839633	1895	1895	1895	1895	0
540	20231018	102400	7839633	1895	1895	1895	1895	0
541	20231018	102300	7839633	1895	1895	1895	1895	0
542	20231018	102200	7839633	1895	1895	1895	1895	0
543	20231018	102100	7839633	1895	1895	1895	1895	1
544	20231018	102000	7837738	1895	1895	1895	1895	0
545	20231018	101900	7837738	1895	1895	1895	1895	0
546	20231018	101800	7837738	1895	1895	1895	1895	0
547	20231018	101700	7837738	1895	1895	1895	1895	0
548	20231018	101600	7837738	1895	1895	1895	1895	6
549	20231018	101500	7826368	1895	1895	1895	1895	1
550	20231018	101400	7824473	1885	1885	1885	1885	0
551	20231018	101300	7824473	1885	1885	1885	1885	0
552	20231018	101200	7824473	1885	1885	1885	1885	0
553	20231018	101100	7824473	1885	1885	1885	1885	0
554	20231018	101000	7824473	1885	1885	1885	1885	0
555	20231018	100900	7824473	1885	1885	1885	1885	0
556	20231018	100800	7824473	1885	1885	1885	1885	0
557	20231018	100700	7824473	1885	1885	1885	1885	0
558	20231018	100600	7824473	1885	1885	1885	1885	0
559	20231018	100500	7824473	1885	1885	1885	1885	0
560	20231018	100400	7824473	1885	1885	1885	1885	0
561	20231018	100300	7824473	1885	1885	1885	1885	0
562	20231018	100200	7824473	1885	1885	1885	1885	0
563	20231018	100100	7824473	1885	1903	1903	1870	1828
564	20231018	100000	4370617	1904	1904	1904	1904	0
565	20231018	095900	4370617	1904	1904	1904	1904	0
566	20231018	095800	4370617	1904	1904	1904	1904	0
567	20231018	095700	4370617	1904	1904	1904	1904	0
568	20231018	095600	4370617	1904	1904	1904	1904	0
569	20231018	095500	4370617	1904	1904	1904	1904	1
570	20231018	095400	4368713	1905	1906	1906	1905	2
571	20231018	095300	4364902	1913	1913	1913	1913	0
572	20231018	095200	4364902	1913	1913	1913	1913	0
573	20231018	095100	4364902	1913	1913	1913	1913	2
574	20231018	095000	4361076	1904	1904	1904	1904	0
575	20231018	094900	4361076	1904	1904	1904	1904	0
576	20231018	094800	4361076	1904	1904	1904	1904	0
577	20231018	094700	4361076	1904	1904	1904	1904	0
578	20231018	094600	4361076	1904	1904	1904	1904	0
579	20231018	094500	4361076	1904	1904	1904	1904	0
580	20231018	094400	4361076	1904	1904	1904	1904	0
581	20231018	094300	4361076	1904	1904	1904	1904	0
582	20231018	094200	4361076	1904	1904	1904	1904	0
583	20231018	094100	4361076	1904	1904	1904	1904	0
584	20231018	094000	4361076	1904	1904	1904	1904	0
585	20231018	093900	4361076	1904	1904	1904	1904	0
586	20231018	093800	4361076	1904	1904	1904	1904	133
587	20231018	093700	4107844	1904	1905	1905	1904	532
588	20231018	093600	3094868	1905	1905	1905	1905	0
589	20231018	093500	3094868	1905	1906	1906	1905	7
590	20231018	093400	3081532	1915	1915	1915	1915	0
591	20231018	093300	3081532	1915	1915	1915	1915	0
592	20231018	093200	3081532	1915	1915	1915	1915	0
593	20231018	093100	3081532	1915	1915	1915	1915	0
594	20231018	093000	3081532	1915	1915	1915	1915	0
595	20231018	092900	3081532	1915	1915	1915	1915	0
596	20231018	092800	3081532	1915	1915	1915	1915	0
597	20231018	092700	3081532	1915	1915	1915	1915	0
598	20231018	092600	3081532	1915	1915	1915	1915	0
599	20231018	092500	3081532	1915	1913	1915	1913	14
600	20231018	092400	3054744	1905	1905	1905	1905	0
601	20231018	092300	3054744	1905	1905	1905	1905	0
602	20231018	092200	3054744	1905	1905	1905	1905	0
603	20231018	092100	3054744	1905	1905	1905	1905	0
604	20231018	092000	3054744	1905	1905	1905	1905	0
605	20231018	091900	3054744	1905	1905	1905	1905	0
606	20231018	091800	3054744	1905	1905	1905	1905	0
607	20231018	091700	3054744	1905	1905	1905	1905	0
608	20231018	091600	3054744	1905	1905	1905	1905	0
609	20231018	091500	3054744	1905	1905	1905	1905	0
610	20231018	091400	3054744	1905	1905	1905	1905	0
611	20231018	091300	3054744	1905	1905	1905	1905	1
612	20231018	091200	3052839	1906	1907	1907	1906	48
613	20231018	091100	2961304	1907	1907	1907	1907	0
614	20231018	091000	2961304	1907	1908	1908	1907	2
615	20231018	090900	2957489	1907	1907	1907	1907	1
616	20231018	090800	2955582	1904	1904	1904	1904	0
617	20231018	090700	2955582	1904	1904	1904	1904	0
618	20231018	090600	2955582	1904	1904	1904	1904	0
619	20231018	090500	2955582	1904	1904	1904	1904	0
620	20231018	090400	2955582	1904	1904	1904	1904	0
621	20231018	090300	2955582	1904	1904	1904	1904	0
622	20231018	090200	2955582	1904	1907	1907	1904	144
623	20231018	090100	2681161	1924	1907	1925	1906	1285
624	20231018	090000	213367	1908	1923	1923	1908	111