KissMeData/065530/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193200	84977177	1868	1868	1868	1868	3164
3	20231012	193100	84977177	1868	1868	1868	1868	0
4	20231012	193000	84977177	1868	1868	1868	1868	0
5	20231012	192900	84977177	1868	1868	1868	1868	0
6	20231012	192800	84977177	1868	1868	1868	1868	0
7	20231012	192700	84977177	1868	1868	1868	1868	0
8	20231012	192600	84977177	1868	1868	1868	1868	0
9	20231012	192500	84977177	1868	1868	1868	1868	0
10	20231012	192400	84977177	1868	1868	1868	1868	0
11	20231012	192300	84977177	1868	1868	1868	1868	0
12	20231012	192200	84977177	1868	1868	1868	1868	0
13	20231012	192100	84977177	1868	1868	1868	1868	0
14	20231012	192000	84977177	1868	1868	1868	1868	0
15	20231012	191900	84977177	1868	1868	1868	1868	0
16	20231012	191800	84977177	1868	1868	1868	1868	0
17	20231012	191700	84977177	1868	1868	1868	1868	0
18	20231012	191600	84977177	1868	1868	1868	1868	0
19	20231012	191500	84977177	1868	1868	1868	1868	0
20	20231012	191400	84977177	1868	1868	1868	1868	0
21	20231012	191300	84977177	1868	1868	1868	1868	0
22	20231012	191200	84977177	1868	1868	1868	1868	0
23	20231012	191100	84977177	1868	1868	1868	1868	0
24	20231012	191000	84977177	1868	1868	1868	1868	0
25	20231012	190900	84977177	1868	1868	1868	1868	0
26	20231012	190800	84977177	1868	1868	1868	1868	0
27	20231012	190700	84977177	1868	1868	1868	1868	0
28	20231012	190600	84977177	1868	1868	1868	1868	0
29	20231012	190500	84977177	1868	1868	1868	1868	0
30	20231012	190400	84977177	1868	1868	1868	1868	0
31	20231012	190300	84977177	1868	1868	1868	1868	0
32	20231012	190200	84977177	1868	1868	1868	1868	3164
33	20231012	190100	84977177	1868	1868	1868	1868	0
34	20231012	190000	84977177	1868	1868	1868	1868	0
35	20231012	185900	84977177	1868	1868	1868	1868	0
36	20231012	185800	84977177	1868	1868	1868	1868	0
37	20231012	185700	84977177	1868	1868	1868	1868	0
38	20231012	185600	84977177	1868	1868	1868	1868	0
39	20231012	185500	84977177	1868	1868	1868	1868	0
40	20231012	185400	84977177	1868	1868	1868	1868	0
41	20231012	185300	84977177	1868	1868	1868	1868	0
42	20231012	185200	84977177	1868	1868	1868	1868	0
43	20231012	185100	84977177	1868	1868	1868	1868	0
44	20231012	185000	84977177	1868	1868	1868	1868	0
45	20231012	184900	84977177	1868	1868	1868	1868	0
46	20231012	184800	84977177	1868	1868	1868	1868	0
47	20231012	184700	84977177	1868	1868	1868	1868	0
48	20231012	184600	84977177	1868	1868	1868	1868	0
49	20231012	184500	84977177	1868	1868	1868	1868	0
50	20231012	184400	84977177	1868	1868	1868	1868	0
51	20231012	184300	84977177	1868	1868	1868	1868	0
52	20231012	184200	84977177	1868	1868	1868	1868	0
53	20231012	184100	84977177	1868	1868	1868	1868	0
54	20231012	184000	84977177	1868	1868	1868	1868	0
55	20231012	183900	84977177	1868	1868	1868	1868	0
56	20231012	183800	84977177	1868	1868	1868	1868	0
57	20231012	183700	84977177	1868	1868	1868	1868	0
58	20231012	183600	84977177	1868	1868	1868	1868	0
59	20231012	183500	84977177	1868	1868	1868	1868	0
60	20231012	183400	84977177	1868	1868	1868	1868	0
61	20231012	183300	84977177	1868	1868	1868	1868	0
62	20231012	183200	84977177	1868	1868	1868	1868	3164
63	20231012	183100	84977177	1868	1868	1868	1868	0
64	20231012	183000	84977177	1868	1868	1868	1868	0
65	20231012	182900	84977177	1868	1868	1868	1868	0
66	20231012	182800	84977177	1868	1868	1868	1868	0
67	20231012	182700	84977177	1868	1868	1868	1868	0
68	20231012	182600	84977177	1868	1868	1868	1868	0
69	20231012	182500	84977177	1868	1868	1868	1868	0
70	20231012	182400	84977177	1868	1868	1868	1868	0
71	20231012	182300	84977177	1868	1868	1868	1868	0
72	20231012	182200	84977177	1868	1868	1868	1868	0
73	20231012	182100	84977177	1868	1868	1868	1868	0
74	20231012	182000	84977177	1868	1868	1868	1868	0
75	20231012	181900	84977177	1868	1868	1868	1868	0
76	20231012	181800	84977177	1868	1868	1868	1868	0
77	20231012	181700	84977177	1868	1868	1868	1868	0
78	20231012	181600	84977177	1868	1868	1868	1868	0
79	20231012	181500	84977177	1868	1868	1868	1868	0
80	20231012	181400	84977177	1868	1868	1868	1868	0
81	20231012	181300	84977177	1868	1868	1868	1868	0
82	20231012	181200	84977177	1868	1868	1868	1868	0
83	20231012	181100	84977177	1868	1868	1868	1868	0
84	20231012	181000	84977177	1868	1868	1868	1868	0
85	20231012	180900	84977177	1868	1868	1868	1868	0
86	20231012	180800	84977177	1868	1868	1868	1868	0
87	20231012	180700	84977177	1868	1868	1868	1868	0
88	20231012	180600	84977177	1868	1868	1868	1868	0
89	20231012	180500	84977177	1868	1868	1868	1868	0
90	20231012	180400	84977177	1868	1868	1868	1868	0
91	20231012	180300	84977177	1868	1868	1868	1868	0
92	20231012	180200	84977177	1868	1868	1868	1868	3164
93	20231012	180100	84977177	1868	1868	1868	1868	0
94	20231012	180000	84977177	1868	1868	1868	1868	0
95	20231012	175900	84977177	1868	1868	1868	1868	0
96	20231012	175800	84977177	1868	1868	1868	1868	0
97	20231012	175700	84977177	1868	1868	1868	1868	0
98	20231012	175600	84977177	1868	1868	1868	1868	0
99	20231012	175500	84977177	1868	1868	1868	1868	0
100	20231012	175400	84977177	1868	1868	1868	1868	0
101	20231012	175300	84977177	1868	1868	1868	1868	0
102	20231012	175200	84977177	1868	1868	1868	1868	0
103	20231012	175100	84977177	1868	1868	1868	1868	0
104	20231012	175000	84977177	1868	1868	1868	1868	0
105	20231012	174900	84977177	1868	1868	1868	1868	0
106	20231012	174800	84977177	1868	1868	1868	1868	0
107	20231012	174700	84977177	1868	1868	1868	1868	0
108	20231012	174600	84977177	1868	1868	1868	1868	0
109	20231012	174500	84977177	1868	1868	1868	1868	0
110	20231012	174400	84977177	1868	1868	1868	1868	0
111	20231012	174300	84977177	1868	1868	1868	1868	0
112	20231012	174200	84977177	1868	1868	1868	1868	0
113	20231012	174100	84977177	1868	1868	1868	1868	0
114	20231012	174000	84977177	1868	1868	1868	1868	0
115	20231012	173900	84977177	1868	1868	1868	1868	0
116	20231012	173800	84977177	1868	1868	1868	1868	0
117	20231012	173700	84977177	1868	1868	1868	1868	0
118	20231012	173600	84977177	1868	1868	1868	1868	0
119	20231012	173500	84977177	1868	1868	1868	1868	0
120	20231012	173400	84977177	1868	1868	1868	1868	0
121	20231012	173300	84977177	1868	1868	1868	1868	0
122	20231012	173200	84977177	1868	1868	1868	1868	3164
123	20231012	173100	84977177	1868	1868	1868	1868	0
124	20231012	173000	84977177	1868	1868	1868	1868	0
125	20231012	172900	84977177	1868	1868	1868	1868	0
126	20231012	172800	84977177	1868	1868	1868	1868	0
127	20231012	172700	84977177	1868	1868	1868	1868	0
128	20231012	172600	84977177	1868	1868	1868	1868	0
129	20231012	172500	84977177	1868	1868	1868	1868	0
130	20231012	172400	84977177	1868	1868	1868	1868	0
131	20231012	172300	84977177	1868	1868	1868	1868	0
132	20231012	172200	84977177	1868	1868	1868	1868	0
133	20231012	172100	84977177	1868	1868	1868	1868	0
134	20231012	172000	84977177	1868	1868	1868	1868	0
135	20231012	171900	84977177	1868	1868	1868	1868	0
136	20231012	171800	84977177	1868	1868	1868	1868	0
137	20231012	171700	84977177	1868	1868	1868	1868	0
138	20231012	171600	84977177	1868	1868	1868	1868	0
139	20231012	171500	84977177	1868	1868	1868	1868	0
140	20231012	171400	84977177	1868	1868	1868	1868	0
141	20231012	171300	84977177	1868	1868	1868	1868	0
142	20231012	171200	84977177	1868	1868	1868	1868	0
143	20231012	171100	84977177	1868	1868	1868	1868	0
144	20231012	171000	84977177	1868	1868	1868	1868	0
145	20231012	170900	84977177	1868	1868	1868	1868	0
146	20231012	170800	84977177	1868	1868	1868	1868	0
147	20231012	170700	84977177	1868	1868	1868	1868	0
148	20231012	170600	84977177	1868	1868	1868	1868	0
149	20231012	170500	84977177	1868	1868	1868	1868	0
150	20231012	170400	84977177	1868	1868	1868	1868	0
151	20231012	170300	84977177	1868	1868	1868	1868	0
152	20231012	170200	84977177	1868	1868	1868	1868	3164
153	20231012	170100	84977177	1868	1868	1868	1868	0
154	20231012	170000	84977177	1868	1868	1868	1868	0
155	20231012	165900	84977177	1868	1868	1868	1868	0
156	20231012	165800	84977177	1868	1868	1868	1868	0
157	20231012	165700	84977177	1868	1868	1868	1868	0
158	20231012	165600	84977177	1868	1868	1868	1868	0
159	20231012	165500	84977177	1868	1868	1868	1868	0
160	20231012	165400	84977177	1868	1868	1868	1868	0
161	20231012	165300	84977177	1868	1868	1868	1868	0
162	20231012	165200	84977177	1868	1868	1868	1868	0
163	20231012	165100	84977177	1868	1868	1868	1868	0
164	20231012	165000	84977177	1868	1868	1868	1868	0
165	20231012	164900	84977177	1868	1868	1868	1868	0
166	20231012	164800	84977177	1868	1868	1868	1868	0
167	20231012	164700	84977177	1868	1868	1868	1868	0
168	20231012	164600	84977177	1868	1868	1868	1868	0
169	20231012	164500	84977177	1868	1868	1868	1868	0
170	20231012	164400	84977177	1868	1868	1868	1868	0
171	20231012	164300	84977177	1868	1868	1868	1868	0
172	20231012	164200	84977177	1868	1868	1868	1868	0
173	20231012	164100	84977177	1868	1868	1868	1868	0
174	20231012	164000	84977177	1868	1868	1868	1868	0
175	20231012	163900	84977177	1868	1868	1868	1868	0
176	20231012	163800	84977177	1868	1868	1868	1868	0
177	20231012	163700	84977177	1868	1868	1868	1868	0
178	20231012	163600	84977177	1868	1868	1868	1868	0
179	20231012	163500	84977177	1868	1868	1868	1868	0
180	20231012	163400	84977177	1868	1868	1868	1868	0
181	20231012	163300	84977177	1868	1868	1868	1868	0
182	20231012	163200	84977177	1868	1868	1868	1868	3164
183	20231012	163100	84977177	1868	1868	1868	1868	0
184	20231012	163000	84977177	1868	1868	1868	1868	0
185	20231012	162900	84977177	1868	1868	1868	1868	0
186	20231012	162800	84977177	1868	1868	1868	1868	0
187	20231012	162700	84977177	1868	1868	1868	1868	0
188	20231012	162600	84977177	1868	1868	1868	1868	0
189	20231012	162500	84977177	1868	1868	1868	1868	0
190	20231012	162400	84977177	1868	1868	1868	1868	0
191	20231012	162300	84977177	1868	1868	1868	1868	0
192	20231012	162200	84977177	1868	1868	1868	1868	0
193	20231012	162100	84977177	1868	1868	1868	1868	0
194	20231012	162000	84977177	1868	1868	1868	1868	0
195	20231012	161900	84977177	1868	1868	1868	1868	0
196	20231012	161800	84977177	1868	1868	1868	1868	0
197	20231012	161700	84977177	1868	1868	1868	1868	0
198	20231012	161600	84977177	1868	1868	1868	1868	0
199	20231012	161500	84977177	1868	1868	1868	1868	0
200	20231012	161400	84977177	1868	1868	1868	1868	0
201	20231012	161300	84977177	1868	1868	1868	1868	0
202	20231012	161200	84977177	1868	1868	1868	1868	0
203	20231012	161100	84977177	1868	1868	1868	1868	0
204	20231012	161000	84977177	1868	1868	1868	1868	0
205	20231012	160900	84977177	1868	1868	1868	1868	0
206	20231012	160800	84977177	1868	1868	1868	1868	0
207	20231012	160700	84977177	1868	1868	1868	1868	0
208	20231012	160600	84977177	1868	1868	1868	1868	0
209	20231012	160500	84977177	1868	1868	1868	1868	0
210	20231012	160400	84977177	1868	1868	1868	1868	0
211	20231012	160300	84977177	1868	1868	1868	1868	0
212	20231012	160200	84977177	1868	1868	1868	1868	3164
213	20231012	160100	84977177	1868	1868	1868	1868	0
214	20231012	160000	84977177	1868	1868	1868	1868	0
215	20231012	155900	84977177	1868	1868	1868	1868	0
216	20231012	155800	84977177	1868	1868	1868	1868	0
217	20231012	155700	84977177	1868	1868	1868	1868	0
218	20231012	155600	84977177	1868	1868	1868	1868	0
219	20231012	155500	84977177	1868	1868	1868	1868	0
220	20231012	155400	84977177	1868	1868	1868	1868	0
221	20231012	155300	84977177	1868	1868	1868	1868	0
222	20231012	155200	84977177	1868	1868	1868	1868	0
223	20231012	155100	84977177	1868	1868	1868	1868	0
224	20231012	155000	84977177	1868	1868	1868	1868	0
225	20231012	154900	84977177	1868	1868	1868	1868	0
226	20231012	154800	84977177	1868	1868	1868	1868	0
227	20231012	154700	84977177	1868	1868	1868	1868	0
228	20231012	154600	84977177	1868	1868	1868	1868	0
229	20231012	154500	84977177	1868	1868	1868	1868	0
230	20231012	154400	84977177	1868	1868	1868	1868	0
231	20231012	154300	84977177	1868	1868	1868	1868	0
232	20231012	154200	84977177	1868	1868	1868	1868	0
233	20231012	154100	84977177	1868	1868	1868	1868	0
234	20231012	154000	84977177	1868	1868	1868	1868	0
235	20231012	153900	84977177	1868	1868	1868	1868	0
236	20231012	153800	84977177	1868	1868	1868	1868	0
237	20231012	153700	84977177	1868	1868	1868	1868	0
238	20231012	153600	84977177	1868	1868	1868	1868	0
239	20231012	153500	84977177	1868	1868	1868	1868	0
240	20231012	153400	84977177	1868	1868	1868	1868	0
241	20231012	153300	84977177	1868	1868	1868	1868	0
242	20231012	153200	84977177	1868	1868	1868	1868	3164
243	20231012	153100	84977177	1868	1868	1868	1868	0
244	20231012	153000	84977177	1868	1868	1868	1868	3164
245	20231012	152900	79066825	1867	1867	1867	1867	0
246	20231012	152800	79066825	1867	1867	1867	1867	0
247	20231012	152700	79066825	1867	1867	1867	1867	0
248	20231012	152600	79066825	1867	1867	1867	1867	0
249	20231012	152500	79066825	1867	1867	1867	1867	0
250	20231012	152400	79066825	1867	1867	1867	1867	0
251	20231012	152300	79066825	1867	1867	1867	1867	0
252	20231012	152200	79066825	1867	1867	1867	1867	0
253	20231012	152100	79066825	1867	1867	1867	1867	0
254	20231012	152000	79066825	1867	1867	1867	1867	0
255	20231012	151900	79066825	1867	1871	1871	1867	218
256	20231012	151800	78659567	1871	1871	1871	1871	0
257	20231012	151700	78659567	1871	1871	1871	1871	146
258	20231012	151600	78386401	1870	1870	1870	1870	0
259	20231012	151500	78386401	1870	1870	1870	1870	0
260	20231012	151400	78386401	1870	1870	1870	1870	273
261	20231012	151300	77875891	1867	1867	1867	1867	0
262	20231012	151200	77875891	1867	1867	1867	1867	0
263	20231012	151100	77875891	1867	1867	1867	1867	0
264	20231012	151000	77875891	1867	1868	1868	1867	1137
265	20231012	150900	75753002	1867	1867	1867	1867	0
266	20231012	150800	75753002	1867	1867	1867	1867	0
267	20231012	150700	75753002	1867	1867	1867	1867	0
268	20231012	150600	75753002	1867	1867	1867	1867	0
269	20231012	150500	75753002	1867	1867	1867	1867	0
270	20231012	150400	75753002	1867	1867	1867	1867	0
271	20231012	150300	75753002	1867	1867	1867	1867	0
272	20231012	150200	75753002	1867	1867	1867	1867	0
273	20231012	150100	75753002	1867	1868	1868	1867	802
274	20231012	150000	74255598	1867	1867	1868	1867	78
275	20231012	145900	74109942	1868	1868	1868	1868	1
276	20231012	145800	74108074	1870	1870	1870	1870	0
277	20231012	145700	74108074	1870	1870	1870	1870	7
278	20231012	145600	74094984	1870	1871	1871	1870	195
279	20231012	145500	73730332	1871	1872	1872	1871	213
280	20231012	145400	73331808	1871	1871	1871	1871	8
281	20231012	145300	73316840	1872	1872	1872	1872	0
282	20231012	145200	73316840	1872	1872	1872	1872	0
283	20231012	145100	73316840	1872	1872	1872	1872	0
284	20231012	145000	73316840	1872	1872	1872	1872	0
285	20231012	144900	73316840	1872	1872	1872	1872	0
286	20231012	144800	73316840	1872	1872	1872	1872	400
287	20231012	144700	72568040	1872	1872	1872	1872	0
288	20231012	144600	72568040	1872	1872	1872	1872	0
289	20231012	144500	72568040	1872	1872	1872	1872	0
290	20231012	144400	72568040	1872	1872	1872	1872	0
291	20231012	144300	72568040	1872	1872	1872	1872	0
292	20231012	144200	72568040	1872	1872	1872	1872	0
293	20231012	144100	72568040	1872	1872	1872	1872	0
294	20231012	144000	72568040	1872	1872	1872	1872	0
295	20231012	143900	72568040	1872	1872	1872	1872	0
296	20231012	143800	72568040	1872	1865	1872	1865	1247
297	20231012	143700	70237485	1865	1865	1865	1865	0
298	20231012	143600	70237485	1865	1865	1865	1865	0
299	20231012	143500	70237485	1865	1865	1865	1865	0
300	20231012	143400	70237485	1865	1870	1870	1865	400
301	20231012	143300	69490405	1870	1870	1870	1870	0
302	20231012	143200	69490405	1870	1870	1870	1870	0
303	20231012	143100	69490405	1870	1870	1870	1870	0
304	20231012	143000	69490405	1870	1870	1870	1870	0
305	20231012	142900	69490405	1870	1870	1870	1870	1
306	20231012	142800	69488535	1870	1870	1870	1870	59
307	20231012	142700	69378205	1871	1871	1871	1871	0
308	20231012	142600	69378205	1871	1871	1871	1871	323
309	20231012	142500	68773872	1871	1871	1871	1871	17
310	20231012	142400	68742065	1872	1872	1872	1872	0
311	20231012	142300	68742065	1872	1872	1872	1872	0
312	20231012	142200	68742065	1872	1872	1872	1872	0
313	20231012	142100	68742065	1872	1872	1872	1872	0
314	20231012	142000	68742065	1872	1872	1872	1872	0
315	20231012	141900	68742065	1872	1872	1872	1872	0
316	20231012	141800	68742065	1872	1872	1872	1872	0
317	20231012	141700	68742065	1872	1872	1872	1872	0
318	20231012	141600	68742065	1872	1872	1872	1872	3
319	20231012	141500	68736449	1872	1872	1872	1872	0
320	20231012	141400	68736449	1872	1872	1872	1872	0
321	20231012	141300	68736449	1872	1872	1872	1872	0
322	20231012	141200	68736449	1872	1872	1872	1872	0
323	20231012	141100	68736449	1872	1872	1872	1872	0
324	20231012	141000	68736449	1872	1872	1872	1872	1
325	20231012	140900	68734577	1872	1872	1872	1872	0
326	20231012	140800	68734577	1872	1872	1872	1872	0
327	20231012	140700	68734577	1872	1872	1872	1872	0
328	20231012	140600	68734577	1872	1872	1872	1872	0
329	20231012	140500	68734577	1872	1872	1872	1872	0
330	20231012	140400	68734577	1872	1872	1872	1872	0
331	20231012	140300	68734577	1872	1872	1872	1872	0
332	20231012	140200	68734577	1872	1872	1872	1872	0
333	20231012	140100	68734577	1872	1872	1872	1872	0
334	20231012	140000	68734577	1872	1872	1872	1872	0
335	20231012	135900	68734577	1872	1872	1872	1872	0
336	20231012	135800	68734577	1872	1872	1872	1872	0
337	20231012	135700	68734577	1872	1872	1872	1872	0
338	20231012	135600	68734577	1872	1872	1872	1872	0
339	20231012	135500	68734577	1872	1872	1872	1872	0
340	20231012	135400	68734577	1872	1872	1872	1872	0
341	20231012	135300	68734577	1872	1872	1872	1872	0
342	20231012	135200	68734577	1872	1872	1872	1872	1
343	20231012	135100	68732705	1872	1872	1872	1872	0
344	20231012	135000	68732705	1872	1872	1872	1872	0
345	20231012	134900	68732705	1872	1872	1872	1872	0
346	20231012	134800	68732705	1872	1872	1872	1872	0
347	20231012	134700	68732705	1872	1872	1872	1872	0
348	20231012	134600	68732705	1872	1872	1872	1872	0
349	20231012	134500	68732705	1872	1872	1872	1872	0
350	20231012	134400	68732705	1872	1872	1872	1872	0
351	20231012	134300	68732705	1872	1869	1872	1869	801
352	20231012	134200	67235633	1869	1869	1869	1869	0
353	20231012	134100	67235633	1869	1869	1869	1869	0
354	20231012	134000	67235633	1869	1869	1869	1869	0
355	20231012	133900	67235633	1869	1869	1869	1869	0
356	20231012	133800	67235633	1869	1869	1869	1869	0
357	20231012	133700	67235633	1869	1869	1869	1869	0
358	20231012	133600	67235633	1869	1869	1869	1869	0
359	20231012	133500	67235633	1869	1869	1869	1869	0
360	20231012	133400	67235633	1869	1869	1869	1869	1000
361	20231012	133300	65366633	1869	1869	1869	1869	0
362	20231012	133200	65366633	1869	1869	1869	1869	0
363	20231012	133100	65366633	1869	1869	1869	1869	0
364	20231012	133000	65366633	1869	1869	1869	1869	475
365	20231012	132900	64478858	1872	1872	1872	1872	530
366	20231012	132800	63486698	1875	1875	1875	1875	0
367	20231012	132700	63486698	1875	1875	1875	1875	0
368	20231012	132600	63486698	1875	1875	1875	1875	0
369	20231012	132500	63486698	1875	1875	1875	1875	4
370	20231012	132400	63479198	1875	1875	1875	1875	0
371	20231012	132300	63479198	1875	1875	1875	1875	0
372	20231012	132200	63479198	1875	1875	1875	1875	0
373	20231012	132100	63479198	1875	1875	1875	1875	0
374	20231012	132000	63479198	1875	1875	1875	1875	0
375	20231012	131900	63479198	1875	1875	1875	1875	1000
376	20231012	131800	61604198	1875	1875	1875	1875	0
377	20231012	131700	61604198	1875	1875	1875	1875	0
378	20231012	131600	61604198	1875	1875	1875	1875	3
379	20231012	131500	61598573	1875	1875	1875	1875	0
380	20231012	131400	61598573	1875	1875	1875	1875	3
381	20231012	131300	61592948	1875	1875	1875	1875	1
382	20231012	131200	61591073	1875	1875	1875	1875	108
383	20231012	131100	61388573	1875	1875	1875	1875	0
384	20231012	131000	61388573	1875	1875	1875	1875	0
385	20231012	130900	61388573	1875	1875	1875	1875	0
386	20231012	130800	61388573	1875	1875	1875	1875	1
387	20231012	130700	61386698	1868	1866	1868	1866	1300
388	20231012	130600	58960298	1868	1868	1868	1868	0
389	20231012	130500	58960298	1868	1868	1868	1868	12
390	20231012	130400	58937882	1863	1863	1863	1863	0
391	20231012	130300	58937882	1863	1875	1875	1863	1854
392	20231012	130200	55475277	1875	1875	1875	1875	2
393	20231012	130100	55471527	1875	1875	1875	1875	1
394	20231012	130000	55469652	1875	1875	1875	1875	999
395	20231012	125900	53596527	1875	1875	1875	1875	1
396	20231012	125800	53594652	1875	1875	1875	1875	1
397	20231012	125700	53592777	1870	1872	1872	1870	90
398	20231012	125600	53424474	1876	1876	1876	1876	0
399	20231012	125500	53424474	1876	1876	1876	1876	0
400	20231012	125400	53424474	1876	1876	1876	1876	0
401	20231012	125300	53424474	1876	1876	1876	1876	0
402	20231012	125200	53424474	1876	1876	1876	1876	0
403	20231012	125100	53424474	1876	1876	1876	1876	0
404	20231012	125000	53424474	1876	1876	1876	1876	0
405	20231012	124900	53424474	1876	1876	1876	1876	0
406	20231012	124800	53424474	1876	1876	1876	1876	0
407	20231012	124700	53424474	1876	1876	1876	1876	0
408	20231012	124600	53424474	1876	1876	1876	1876	0
409	20231012	124500	53424474	1876	1876	1876	1876	900
410	20231012	124400	51736074	1875	1875	1875	1875	262
411	20231012	124300	51244824	1873	1873	1873	1873	0
412	20231012	124200	51244824	1873	1873	1873	1873	0
413	20231012	124100	51244824	1873	1873	1873	1873	0
414	20231012	124000	51244824	1873	1873	1873	1873	0
415	20231012	123900	51244824	1873	1873	1873	1873	0
416	20231012	123800	51244824	1873	1873	1873	1873	0
417	20231012	123700	51244824	1873	1873	1873	1873	0
418	20231012	123600	51244824	1873	1873	1873	1873	0
419	20231012	123500	51244824	1873	1873	1873	1873	0
420	20231012	123400	51244824	1873	1873	1873	1873	0
421	20231012	123300	51244824	1873	1873	1873	1873	0
422	20231012	123200	51244824	1873	1873	1873	1873	0
423	20231012	123100	51244824	1873	1873	1873	1873	1
424	20231012	123000	51242951	1874	1874	1874	1874	0
425	20231012	122900	51242951	1874	1874	1874	1874	0
426	20231012	122800	51242951	1874	1874	1874	1874	0
427	20231012	122700	51242951	1874	1874	1874	1874	0
428	20231012	122600	51242951	1874	1874	1874	1874	0
429	20231012	122500	51242951	1874	1874	1874	1874	0
430	20231012	122400	51242951	1874	1874	1874	1874	0
431	20231012	122300	51242951	1874	1874	1874	1874	0
432	20231012	122200	51242951	1874	1874	1874	1874	0
433	20231012	122100	51242951	1874	1874	1874	1874	0
434	20231012	122000	51242951	1874	1874	1874	1874	0
435	20231012	121900	51242951	1874	1874	1874	1874	0
436	20231012	121800	51242951	1874	1874	1874	1874	0
437	20231012	121700	51242951	1874	1874	1874	1874	0
438	20231012	121600	51242951	1874	1874	1874	1874	0
439	20231012	121500	51242951	1874	1874	1874	1874	0
440	20231012	121400	51242951	1874	1874	1874	1874	0
441	20231012	121300	51242951	1874	1874	1874	1874	0
442	20231012	121200	51242951	1874	1874	1874	1874	0
443	20231012	121100	51242951	1874	1874	1874	1874	0
444	20231012	121000	51242951	1874	1874	1874	1874	0
445	20231012	120900	51242951	1874	1874	1874	1874	1
446	20231012	120800	51241077	1870	1870	1870	1870	300
447	20231012	120700	50680077	1870	1870	1870	1870	12
448	20231012	120600	50657637	1870	1870	1870	1870	0
449	20231012	120500	50657637	1870	1870	1870	1870	0
450	20231012	120400	50657637	1870	1870	1870	1870	0
451	20231012	120300	50657637	1870	1870	1870	1870	398
452	20231012	120200	49913377	1870	1872	1872	1870	300
453	20231012	120100	49352267	1876	1876	1876	1876	0
454	20231012	120000	49352267	1876	1876	1876	1876	0
455	20231012	115900	49352267	1876	1876	1876	1876	0
456	20231012	115800	49352267	1876	1875	1876	1875	100
457	20231012	115700	49164731	1876	1876	1876	1876	0
458	20231012	115600	49164731	1876	1876	1876	1876	1
459	20231012	115500	49162855	1870	1870	1870	1870	0
460	20231012	115400	49162855	1870	1870	1870	1870	0
461	20231012	115300	49162855	1870	1873	1873	1870	520
462	20231012	115200	48190266	1873	1873	1873	1873	0
463	20231012	115100	48190266	1873	1876	1876	1873	1907
464	20231012	115000	44616892	1876	1876	1876	1876	0
465	20231012	114900	44616892	1876	1876	1876	1876	0
466	20231012	114800	44616892	1876	1876	1876	1876	0
467	20231012	114700	44616892	1876	1876	1876	1876	20
468	20231012	114600	44579372	1876	1876	1876	1876	150
469	20231012	114500	44297972	1876	1876	1876	1875	625
470	20231012	114400	43126072	1876	1876	1876	1876	50
471	20231012	114300	43032272	1876	1876	1876	1876	73
472	20231012	114200	42895324	1876	1876	1876	1876	10
473	20231012	114100	42876564	1876	1876	1876	1876	0
474	20231012	114000	42876564	1876	1876	1876	1876	0
475	20231012	113900	42876564	1876	1876	1876	1876	0
476	20231012	113800	42876564	1876	1876	1876	1876	0
477	20231012	113700	42876564	1876	1876	1876	1876	0
478	20231012	113600	42876564	1876	1876	1876	1876	0
479	20231012	113500	42876564	1876	1876	1876	1876	0
480	20231012	113400	42876564	1876	1876	1876	1876	0
481	20231012	113300	42876564	1876	1876	1876	1876	0
482	20231012	113200	42876564	1876	1876	1876	1876	0
483	20231012	113100	42876564	1876	1876	1876	1876	0
484	20231012	113000	42876564	1876	1876	1876	1876	0
485	20231012	112900	42876564	1876	1875	1876	1875	600
486	20231012	112800	41751499	1874	1874	1874	1874	39
487	20231012	112700	41678413	1874	1873	1874	1873	9
488	20231012	112600	41661555	1873	1873	1873	1873	0
489	20231012	112500	41661555	1873	1873	1873	1873	0
490	20231012	112400	41661555	1873	1873	1873	1873	0
491	20231012	112300	41661555	1873	1873	1873	1873	356
492	20231012	112200	40994767	1873	1873	1873	1873	0
493	20231012	112100	40994767	1873	1873	1873	1873	0
494	20231012	112000	40994767	1873	1873	1873	1873	0
495	20231012	111900	40994767	1873	1873	1873	1873	0
496	20231012	111800	40994767	1873	1873	1873	1873	0
497	20231012	111700	40994767	1873	1873	1873	1873	0
498	20231012	111600	40994767	1873	1873	1873	1873	0
499	20231012	111500	40994767	1873	1871	1873	1871	372
500	20231012	111400	40298703	1871	1871	1871	1871	599
501	20231012	111300	39177974	1871	1871	1871	1871	0
502	20231012	111200	39177974	1871	1871	1871	1871	0
503	20231012	111100	39177974	1871	1871	1871	1871	0
504	20231012	111000	39177974	1871	1871	1871	1871	300
505	20231012	110900	38616674	1871	1871	1871	1871	0
506	20231012	110800	38616674	1871	1871	1871	1871	0
507	20231012	110700	38616674	1871	1871	1871	1871	0
508	20231012	110600	38616674	1871	1871	1871	1871	0
509	20231012	110500	38616674	1871	1871	1871	1871	0
510	20231012	110400	38616674	1871	1871	1871	1871	0
511	20231012	110300	38616674	1871	1871	1871	1871	0
512	20231012	110200	38616674	1871	1871	1871	1871	0
513	20231012	110100	38616674	1871	1869	1871	1869	976
514	20231012	110000	36792528	1869	1869	1869	1869	19
515	20231012	105900	36757017	1868	1868	1868	1868	480
516	20231012	105800	35860377	1869	1869	1869	1869	0
517	20231012	105700	35860377	1869	1869	1869	1869	0
518	20231012	105600	35860377	1869	1869	1869	1869	0
519	20231012	105500	35860377	1869	1869	1869	1869	1
520	20231012	105400	35858508	1869	1869	1869	1869	0
521	20231012	105300	35858508	1869	1869	1869	1869	0
522	20231012	105200	35858508	1869	1869	1869	1869	2
523	20231012	105100	35854770	1866	1868	1868	1866	20
524	20231012	105000	35817427	1868	1868	1868	1868	0
525	20231012	104900	35817427	1868	1869	1869	1868	2
526	20231012	104800	35813690	1871	1871	1871	1871	1
527	20231012	104700	35811819	1871	1871	1871	1871	0
528	20231012	104600	35811819	1871	1871	1871	1871	0
529	20231012	104500	35811819	1871	1871	1871	1871	0
530	20231012	104400	35811819	1871	1871	1871	1871	0
531	20231012	104300	35811819	1871	1871	1871	1871	0
532	20231012	104200	35811819	1871	1871	1871	1871	0
533	20231012	104100	35811819	1871	1871	1871	1871	0
534	20231012	104000	35811819	1871	1871	1871	1871	0
535	20231012	103900	35811819	1871	1871	1871	1871	0
536	20231012	103800	35811819	1871	1871	1871	1871	0
537	20231012	103700	35811819	1871	1871	1871	1871	0
538	20231012	103600	35811819	1871	1871	1871	1871	0
539	20231012	103500	35811819	1871	1871	1871	1871	0
540	20231012	103400	35811819	1871	1871	1871	1871	0
541	20231012	103300	35811819	1871	1871	1871	1871	0
542	20231012	103200	35811819	1871	1871	1871	1871	0
543	20231012	103100	35811819	1871	1871	1871	1871	0
544	20231012	103000	35811819	1871	1871	1871	1871	275
545	20231012	102900	35297294	1871	1871	1871	1871	0
546	20231012	102800	35297294	1871	1871	1871	1871	0
547	20231012	102700	35297294	1871	1871	1871	1871	0
548	20231012	102600	35297294	1871	1871	1871	1871	0
549	20231012	102500	35297294	1871	1871	1871	1871	1
550	20231012	102400	35295423	1866	1865	1866	1865	911
551	20231012	102300	33596407	1865	1865	1865	1865	0
552	20231012	102200	33596407	1865	1865	1865	1865	0
553	20231012	102100	33596407	1865	1865	1865	1865	1
554	20231012	102000	33594542	1872	1872	1872	1872	0
555	20231012	101900	33594542	1872	1872	1872	1872	0
556	20231012	101800	33594542	1872	1872	1872	1872	0
557	20231012	101700	33594542	1872	1872	1872	1872	0
558	20231012	101600	33594542	1872	1872	1872	1872	17
559	20231012	101500	33562718	1863	1863	1863	1863	0
560	20231012	101400	33562718	1863	1863	1863	1863	740
561	20231012	101300	32184098	1862	1862	1862	1862	0
562	20231012	101200	32184098	1862	1862	1862	1862	0
563	20231012	101100	32184098	1862	1862	1862	1862	0
564	20231012	101000	32184098	1862	1862	1862	1862	0
565	20231012	100900	32184098	1862	1862	1862	1862	0
566	20231012	100800	32184098	1862	1867	1867	1862	305
567	20231012	100700	31615636	1870	1870	1870	1870	0
568	20231012	100600	31615636	1870	1870	1870	1870	0
569	20231012	100500	31615636	1870	1870	1870	1870	1200
570	20231012	100400	29371636	1874	1874	1874	1874	100
571	20231012	100300	29184236	1874	1874	1874	1874	2
572	20231012	100200	29180488	1870	1870	1870	1870	0
573	20231012	100100	29180488	1870	1870	1870	1870	0
574	20231012	100000	29180488	1870	1870	1870	1870	520
575	20231012	095900	28208088	1870	1870	1870	1870	1416
576	20231012	095800	25560168	1870	1870	1870	1870	0
577	20231012	095700	25560168	1870	1870	1870	1870	14
578	20231012	095600	25533988	1874	1874	1874	1874	2
579	20231012	095500	25530240	1875	1875	1875	1875	0
580	20231012	095400	25530240	1875	1875	1875	1875	0
581	20231012	095300	25530240	1875	1875	1875	1875	2
582	20231012	095200	25526490	1875	1875	1875	1875	0
583	20231012	095100	25526490	1875	1875	1875	1875	2
584	20231012	095000	25522740	1875	1875	1875	1875	0
585	20231012	094900	25522740	1875	1875	1875	1875	52
586	20231012	094800	25425240	1875	1875	1875	1875	3
587	20231012	094700	25419615	1875	1875	1875	1875	0
588	20231012	094600	25419615	1875	1875	1875	1875	0
589	20231012	094500	25419615	1875	1875	1875	1875	0
590	20231012	094400	25419615	1875	1875	1875	1875	1
591	20231012	094300	25417740	1870	1870	1870	1870	0
592	20231012	094200	25417740	1870	1870	1870	1870	0
593	20231012	094100	25417740	1870	1870	1870	1870	0
594	20231012	094000	25417740	1870	1870	1870	1870	0
595	20231012	093900	25417740	1870	1870	1870	1870	0
596	20231012	093800	25417740	1870	1870	1870	1870	0
597	20231012	093700	25417740	1870	1870	1870	1870	0
598	20231012	093600	25417740	1870	1870	1870	1870	1
599	20231012	093500	25415870	1875	1875	1875	1875	0
600	20231012	093400	25415870	1875	1875	1875	1875	1
601	20231012	093300	25413995	1875	1875	1875	1875	4
602	20231012	093200	25406495	1870	1872	1872	1870	26
603	20231012	093100	25357869	1875	1875	1875	1875	0
604	20231012	093000	25357869	1875	1875	1875	1875	0
605	20231012	092900	25357869	1875	1875	1875	1875	0
606	20231012	092800	25357869	1875	1875	1875	1875	0
607	20231012	092700	25357869	1875	1875	1875	1875	0
608	20231012	092600	25357869	1875	1875	1875	1875	0
609	20231012	092500	25357869	1875	1875	1875	1875	0
610	20231012	092400	25357869	1875	1875	1875	1875	0
611	20231012	092300	25357869	1875	1875	1875	1875	8
612	20231012	092200	25342869	1875	1875	1875	1875	0
613	20231012	092100	25342869	1875	1875	1875	1875	0
614	20231012	092000	25342869	1875	1875	1875	1875	50
615	20231012	091900	25249119	1875	1875	1875	1873	32
616	20231012	091800	25189123	1874	1874	1874	1874	0
617	20231012	091700	25189123	1874	1875	1875	1874	3
618	20231012	091600	25183500	1877	1877	1877	1877	0
619	20231012	091500	25183500	1877	1877	1877	1877	0
620	20231012	091400	25183500	1877	1877	1877	1877	0
621	20231012	091300	25183500	1877	1877	1877	1877	0
622	20231012	091200	25183500	1877	1877	1877	1877	500
623	20231012	091100	24245000	1878	1878	1878	1878	0
624	20231012	091000	24245000	1878	1878	1878	1878	0
625	20231012	090900	24245000	1878	1878	1878	1878	0
626	20231012	090800	24245000	1878	1878	1878	1878	0
627	20231012	090700	24245000	1878	1878	1878	1878	0
628	20231012	090600	24245000	1878	1865	1878	1865	3795
629	20231012	090500	17158073	1865	1853	1865	1851	5583
630	20231012	090400	6819892	1850	1863	1863	1850	2000
631	20231012	090300	3112974	1866	1866	1866	1866	1000
632	20231012	090200	1246974	1880	1880	1880	1880	51
633	20231012	090100	1151094	1871	1871	1871	1871	41
634	20231012	090000	1074383	1871	1862	1871	1862	577