KissMeData/113810/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195700	152557715	1086	1086	1086	1086	3375
3	20231018	195600	152557715	1086	1086	1086	1086	0
4	20231018	195500	152557715	1086	1086	1086	1086	0
5	20231018	195400	152557715	1086	1086	1086	1086	0
6	20231018	195300	152557715	1086	1086	1086	1086	0
7	20231018	195200	152557715	1086	1086	1086	1086	0
8	20231018	195100	152557715	1086	1086	1086	1086	0
9	20231018	195000	152557715	1086	1086	1086	1086	0
10	20231018	194900	152557715	1086	1086	1086	1086	0
11	20231018	194800	152557715	1086	1086	1086	1086	0
12	20231018	194700	152557715	1086	1086	1086	1086	0
13	20231018	194600	152557715	1086	1086	1086	1086	0
14	20231018	194500	152557715	1086	1086	1086	1086	0
15	20231018	194400	152557715	1086	1086	1086	1086	0
16	20231018	194300	152557715	1086	1086	1086	1086	0
17	20231018	194200	152557715	1086	1086	1086	1086	0
18	20231018	194100	152557715	1086	1086	1086	1086	0
19	20231018	194000	152557715	1086	1086	1086	1086	0
20	20231018	193900	152557715	1086	1086	1086	1086	0
21	20231018	193800	152557715	1086	1086	1086	1086	0
22	20231018	193700	152557715	1086	1086	1086	1086	0
23	20231018	193600	152557715	1086	1086	1086	1086	0
24	20231018	193500	152557715	1086	1086	1086	1086	0
25	20231018	193400	152557715	1086	1086	1086	1086	0
26	20231018	193300	152557715	1086	1086	1086	1086	0
27	20231018	193200	152557715	1086	1086	1086	1086	0
28	20231018	193100	152557715	1086	1086	1086	1086	0
29	20231018	193000	152557715	1086	1086	1086	1086	0
30	20231018	192900	152557715	1086	1086	1086	1086	0
31	20231018	192800	152557715	1086	1086	1086	1086	0
32	20231018	192700	152557715	1086	1086	1086	1086	3375
33	20231018	192600	152557715	1086	1086	1086	1086	0
34	20231018	192500	152557715	1086	1086	1086	1086	0
35	20231018	192400	152557715	1086	1086	1086	1086	0
36	20231018	192300	152557715	1086	1086	1086	1086	0
37	20231018	192200	152557715	1086	1086	1086	1086	0
38	20231018	192100	152557715	1086	1086	1086	1086	0
39	20231018	192000	152557715	1086	1086	1086	1086	0
40	20231018	191900	152557715	1086	1086	1086	1086	0
41	20231018	191800	152557715	1086	1086	1086	1086	0
42	20231018	191700	152557715	1086	1086	1086	1086	0
43	20231018	191600	152557715	1086	1086	1086	1086	0
44	20231018	191500	152557715	1086	1086	1086	1086	0
45	20231018	191400	152557715	1086	1086	1086	1086	0
46	20231018	191300	152557715	1086	1086	1086	1086	0
47	20231018	191200	152557715	1086	1086	1086	1086	0
48	20231018	191100	152557715	1086	1086	1086	1086	0
49	20231018	191000	152557715	1086	1086	1086	1086	0
50	20231018	190900	152557715	1086	1086	1086	1086	0
51	20231018	190800	152557715	1086	1086	1086	1086	0
52	20231018	190700	152557715	1086	1086	1086	1086	0
53	20231018	190600	152557715	1086	1086	1086	1086	0
54	20231018	190500	152557715	1086	1086	1086	1086	0
55	20231018	190400	152557715	1086	1086	1086	1086	0
56	20231018	190300	152557715	1086	1086	1086	1086	0
57	20231018	190200	152557715	1086	1086	1086	1086	0
58	20231018	190100	152557715	1086	1086	1086	1086	0
59	20231018	190000	152557715	1086	1086	1086	1086	0
60	20231018	185900	152557715	1086	1086	1086	1086	0
61	20231018	185800	152557715	1086	1086	1086	1086	0
62	20231018	185700	152557715	1086	1086	1086	1086	3375
63	20231018	185600	152557715	1086	1086	1086	1086	0
64	20231018	185500	152557715	1086	1086	1086	1086	0
65	20231018	185400	152557715	1086	1086	1086	1086	0
66	20231018	185300	152557715	1086	1086	1086	1086	0
67	20231018	185200	152557715	1086	1086	1086	1086	0
68	20231018	185100	152557715	1086	1086	1086	1086	0
69	20231018	185000	152557715	1086	1086	1086	1086	0
70	20231018	184900	152557715	1086	1086	1086	1086	0
71	20231018	184800	152557715	1086	1086	1086	1086	0
72	20231018	184700	152557715	1086	1086	1086	1086	0
73	20231018	184600	152557715	1086	1086	1086	1086	0
74	20231018	184500	152557715	1086	1086	1086	1086	0
75	20231018	184400	152557715	1086	1086	1086	1086	0
76	20231018	184300	152557715	1086	1086	1086	1086	0
77	20231018	184200	152557715	1086	1086	1086	1086	0
78	20231018	184100	152557715	1086	1086	1086	1086	0
79	20231018	184000	152557715	1086	1086	1086	1086	0
80	20231018	183900	152557715	1086	1086	1086	1086	0
81	20231018	183800	152557715	1086	1086	1086	1086	0
82	20231018	183700	152557715	1086	1086	1086	1086	0
83	20231018	183600	152557715	1086	1086	1086	1086	0
84	20231018	183500	152557715	1086	1086	1086	1086	0
85	20231018	183400	152557715	1086	1086	1086	1086	0
86	20231018	183300	152557715	1086	1086	1086	1086	0
87	20231018	183200	152557715	1086	1086	1086	1086	0
88	20231018	183100	152557715	1086	1086	1086	1086	0
89	20231018	183000	152557715	1086	1086	1086	1086	0
90	20231018	182900	152557715	1086	1086	1086	1086	0
91	20231018	182800	152557715	1086	1086	1086	1086	0
92	20231018	182700	152557715	1086	1086	1086	1086	3375
93	20231018	182600	152557715	1086	1086	1086	1086	0
94	20231018	182500	152557715	1086	1086	1086	1086	0
95	20231018	182400	152557715	1086	1086	1086	1086	0
96	20231018	182300	152557715	1086	1086	1086	1086	0
97	20231018	182200	152557715	1086	1086	1086	1086	0
98	20231018	182100	152557715	1086	1086	1086	1086	0
99	20231018	182000	152557715	1086	1086	1086	1086	0
100	20231018	181900	152557715	1086	1086	1086	1086	0
101	20231018	181800	152557715	1086	1086	1086	1086	0
102	20231018	181700	152557715	1086	1086	1086	1086	0
103	20231018	181600	152557715	1086	1086	1086	1086	0
104	20231018	181500	152557715	1086	1086	1086	1086	0
105	20231018	181400	152557715	1086	1086	1086	1086	0
106	20231018	181300	152557715	1086	1086	1086	1086	0
107	20231018	181200	152557715	1086	1086	1086	1086	0
108	20231018	181100	152557715	1086	1086	1086	1086	0
109	20231018	181000	152557715	1086	1086	1086	1086	0
110	20231018	180900	152557715	1086	1086	1086	1086	0
111	20231018	180800	152557715	1086	1086	1086	1086	0
112	20231018	180700	152557715	1086	1086	1086	1086	0
113	20231018	180600	152557715	1086	1086	1086	1086	0
114	20231018	180500	152557715	1086	1086	1086	1086	0
115	20231018	180400	152557715	1086	1086	1086	1086	0
116	20231018	180300	152557715	1086	1086	1086	1086	0
117	20231018	180200	152557715	1086	1086	1086	1086	0
118	20231018	180100	152557715	1086	1086	1086	1086	0
119	20231018	180000	152557715	1086	1086	1086	1086	0
120	20231018	175900	152557715	1086	1086	1086	1086	0
121	20231018	175800	152557715	1086	1086	1086	1086	0
122	20231018	175700	152557715	1086	1086	1086	1086	3375
123	20231018	175600	152557715	1086	1086	1086	1086	0
124	20231018	175500	152557715	1086	1086	1086	1086	0
125	20231018	175400	152557715	1086	1086	1086	1086	0
126	20231018	175300	152557715	1086	1086	1086	1086	0
127	20231018	175200	152557715	1086	1086	1086	1086	0
128	20231018	175100	152557715	1086	1086	1086	1086	0
129	20231018	175000	152557715	1086	1086	1086	1086	0
130	20231018	174900	152557715	1086	1086	1086	1086	0
131	20231018	174800	152557715	1086	1086	1086	1086	0
132	20231018	174700	152557715	1086	1086	1086	1086	0
133	20231018	174600	152557715	1086	1086	1086	1086	0
134	20231018	174500	152557715	1086	1086	1086	1086	0
135	20231018	174400	152557715	1086	1086	1086	1086	0
136	20231018	174300	152557715	1086	1086	1086	1086	0
137	20231018	174200	152557715	1086	1086	1086	1086	0
138	20231018	174100	152557715	1086	1086	1086	1086	0
139	20231018	174000	152557715	1086	1086	1086	1086	0
140	20231018	173900	152557715	1086	1086	1086	1086	0
141	20231018	173800	152557715	1086	1086	1086	1086	0
142	20231018	173700	152557715	1086	1086	1086	1086	0
143	20231018	173600	152557715	1086	1086	1086	1086	0
144	20231018	173500	152557715	1086	1086	1086	1086	0
145	20231018	173400	152557715	1086	1086	1086	1086	0
146	20231018	173300	152557715	1086	1086	1086	1086	0
147	20231018	173200	152557715	1086	1086	1086	1086	0
148	20231018	173100	152557715	1086	1086	1086	1086	0
149	20231018	173000	152557715	1086	1086	1086	1086	0
150	20231018	172900	152557715	1086	1086	1086	1086	0
151	20231018	172800	152557715	1086	1086	1086	1086	0
152	20231018	172700	152557715	1086	1086	1086	1086	3375
153	20231018	172600	152557715	1086	1086	1086	1086	0
154	20231018	172500	152557715	1086	1086	1086	1086	0
155	20231018	172400	152557715	1086	1086	1086	1086	0
156	20231018	172300	152557715	1086	1086	1086	1086	0
157	20231018	172200	152557715	1086	1086	1086	1086	0
158	20231018	172100	152557715	1086	1086	1086	1086	0
159	20231018	172000	152557715	1086	1086	1086	1086	0
160	20231018	171900	152557715	1086	1086	1086	1086	0
161	20231018	171800	152557715	1086	1086	1086	1086	0
162	20231018	171700	152557715	1086	1086	1086	1086	0
163	20231018	171600	152557715	1086	1086	1086	1086	0
164	20231018	171500	152557715	1086	1086	1086	1086	0
165	20231018	171400	152557715	1086	1086	1086	1086	0
166	20231018	171300	152557715	1086	1086	1086	1086	0
167	20231018	171200	152557715	1086	1086	1086	1086	0
168	20231018	171100	152557715	1086	1086	1086	1086	0
169	20231018	171000	152557715	1086	1086	1086	1086	0
170	20231018	170900	152557715	1086	1086	1086	1086	0
171	20231018	170800	152557715	1086	1086	1086	1086	0
172	20231018	170700	152557715	1086	1086	1086	1086	0
173	20231018	170600	152557715	1086	1086	1086	1086	0
174	20231018	170500	152557715	1086	1086	1086	1086	0
175	20231018	170400	152557715	1086	1086	1086	1086	0
176	20231018	170300	152557715	1086	1086	1086	1086	0
177	20231018	170200	152557715	1086	1086	1086	1086	0
178	20231018	170100	152557715	1086	1086	1086	1086	0
179	20231018	170000	152557715	1086	1086	1086	1086	0
180	20231018	165900	152557715	1086	1086	1086	1086	0
181	20231018	165800	152557715	1086	1086	1086	1086	0
182	20231018	165700	152557715	1086	1086	1086	1086	3375
183	20231018	165600	152557715	1086	1086	1086	1086	0
184	20231018	165500	152557715	1086	1086	1086	1086	0
185	20231018	165400	152557715	1086	1086	1086	1086	0
186	20231018	165300	152557715	1086	1086	1086	1086	0
187	20231018	165200	152557715	1086	1086	1086	1086	0
188	20231018	165100	152557715	1086	1086	1086	1086	0
189	20231018	165000	152557715	1086	1086	1086	1086	0
190	20231018	164900	152557715	1086	1086	1086	1086	0
191	20231018	164800	152557715	1086	1086	1086	1086	0
192	20231018	164700	152557715	1086	1086	1086	1086	0
193	20231018	164600	152557715	1086	1086	1086	1086	0
194	20231018	164500	152557715	1086	1086	1086	1086	0
195	20231018	164400	152557715	1086	1086	1086	1086	0
196	20231018	164300	152557715	1086	1086	1086	1086	0
197	20231018	164200	152557715	1086	1086	1086	1086	0
198	20231018	164100	152557715	1086	1086	1086	1086	0
199	20231018	164000	152557715	1086	1086	1086	1086	0
200	20231018	163900	152557715	1086	1086	1086	1086	0
201	20231018	163800	152557715	1086	1086	1086	1086	0
202	20231018	163700	152557715	1086	1086	1086	1086	0
203	20231018	163600	152557715	1086	1086	1086	1086	0
204	20231018	163500	152557715	1086	1086	1086	1086	0
205	20231018	163400	152557715	1086	1086	1086	1086	0
206	20231018	163300	152557715	1086	1086	1086	1086	0
207	20231018	163200	152557715	1086	1086	1086	1086	0
208	20231018	163100	152557715	1086	1086	1086	1086	0
209	20231018	163000	152557715	1086	1086	1086	1086	0
210	20231018	162900	152557715	1086	1086	1086	1086	0
211	20231018	162800	152557715	1086	1086	1086	1086	0
212	20231018	162700	152557715	1086	1086	1086	1086	3375
213	20231018	162600	152557715	1086	1086	1086	1086	0
214	20231018	162500	152557715	1086	1086	1086	1086	0
215	20231018	162400	152557715	1086	1086	1086	1086	0
216	20231018	162300	152557715	1086	1086	1086	1086	0
217	20231018	162200	152557715	1086	1086	1086	1086	0
218	20231018	162100	152557715	1086	1086	1086	1086	0
219	20231018	162000	152557715	1086	1086	1086	1086	0
220	20231018	161900	152557715	1086	1086	1086	1086	0
221	20231018	161800	152557715	1086	1086	1086	1086	0
222	20231018	161700	152557715	1086	1086	1086	1086	0
223	20231018	161600	152557715	1086	1086	1086	1086	0
224	20231018	161500	152557715	1086	1086	1086	1086	0
225	20231018	161400	152557715	1086	1086	1086	1086	0
226	20231018	161300	152557715	1086	1086	1086	1086	0
227	20231018	161200	152557715	1086	1086	1086	1086	0
228	20231018	161100	152557715	1086	1086	1086	1086	0
229	20231018	161000	152557715	1086	1086	1086	1086	0
230	20231018	160900	152557715	1086	1086	1086	1086	0
231	20231018	160800	152557715	1086	1086	1086	1086	0
232	20231018	160700	152557715	1086	1086	1086	1086	0
233	20231018	160600	152557715	1086	1086	1086	1086	0
234	20231018	160500	152557715	1086	1086	1086	1086	0
235	20231018	160400	152557715	1086	1086	1086	1086	0
236	20231018	160300	152557715	1086	1086	1086	1086	0
237	20231018	160200	152557715	1086	1086	1086	1086	0
238	20231018	160100	152557715	1086	1086	1086	1086	0
239	20231018	160000	152557715	1086	1086	1086	1086	0
240	20231018	155900	152557715	1086	1086	1086	1086	0
241	20231018	155800	152557715	1086	1086	1086	1086	0
242	20231018	155700	152557715	1086	1086	1086	1086	3375
243	20231018	155600	152557715	1086	1086	1086	1086	0
244	20231018	155500	152557715	1086	1086	1086	1086	0
245	20231018	155400	152557715	1086	1086	1086	1086	0
246	20231018	155300	152557715	1086	1086	1086	1086	0
247	20231018	155200	152557715	1086	1086	1086	1086	0
248	20231018	155100	152557715	1086	1086	1086	1086	0
249	20231018	155000	152557715	1086	1086	1086	1086	0
250	20231018	154900	152557715	1086	1086	1086	1086	0
251	20231018	154800	152557715	1086	1086	1086	1086	0
252	20231018	154700	152557715	1086	1086	1086	1086	0
253	20231018	154600	152557715	1086	1086	1086	1086	0
254	20231018	154500	152557715	1086	1086	1086	1086	0
255	20231018	154400	152557715	1086	1086	1086	1086	0
256	20231018	154300	152557715	1086	1086	1086	1086	0
257	20231018	154200	152557715	1086	1086	1086	1086	0
258	20231018	154100	152557715	1086	1086	1086	1086	0
259	20231018	154000	152557715	1086	1086	1086	1086	0
260	20231018	153900	152557715	1086	1086	1086	1086	0
261	20231018	153800	152557715	1086	1086	1086	1086	0
262	20231018	153700	152557715	1086	1086	1086	1086	0
263	20231018	153600	152557715	1086	1086	1086	1086	0
264	20231018	153500	152557715	1086	1086	1086	1086	0
265	20231018	153400	152557715	1086	1086	1086	1086	0
266	20231018	153300	152557715	1086	1086	1086	1086	0
267	20231018	153200	152557715	1086	1086	1086	1086	0
268	20231018	153100	152557715	1086	1086	1086	1086	0
269	20231018	153000	152557715	1086	1086	1086	1086	3375
270	20231018	152900	148892465	1083	1083	1083	1083	0
271	20231018	152800	148892465	1083	1083	1083	1083	0
272	20231018	152700	148892465	1083	1083	1083	1083	0
273	20231018	152600	148892465	1083	1083	1083	1083	0
274	20231018	152500	148892465	1083	1083	1083	1083	0
275	20231018	152400	148892465	1083	1083	1083	1083	0
276	20231018	152300	148892465	1083	1083	1083	1083	0
277	20231018	152200	148892465	1083	1083	1083	1083	0
278	20231018	152100	148892465	1083	1083	1083	1083	0
279	20231018	152000	148892465	1083	1083	1083	1083	0
280	20231018	151900	148892465	1083	1084	1084	1071	79
281	20231018	151800	148806985	1084	1084	1084	1084	4
282	20231018	151700	148802649	1084	1076	1084	1076	1059
283	20231018	151600	147661729	1076	1084	1084	1076	264
284	20231018	151500	147377389	1084	1076	1084	1076	1080
285	20231018	151400	146210643	1076	1072	1076	1072	2000
286	20231018	151300	144065723	1072	1072	1072	1072	0
287	20231018	151200	144065723	1072	1072	1072	1072	203
288	20231018	151100	143848107	1071	1071	1071	1071	200
289	20231018	151000	143633907	1072	1072	1072	1065	154
290	20231018	150900	143468970	1072	1066	1072	1065	2727
291	20231018	150800	140562012	1067	1068	1068	1067	1338
292	20231018	150700	139134166	1070	1068	1070	1068	240
293	20231018	150600	138877830	1071	1071	1071	1071	0
294	20231018	150500	138877830	1071	1071	1071	1067	291
295	20231018	150400	138567261	1071	1072	1072	1071	388
296	20231018	150300	138151411	1072	1067	1073	1067	296
297	20231018	150200	137835056	1073	1067	1073	1066	2278
298	20231018	150100	135403062	1074	1074	1074	1074	94
299	20231018	150000	135302106	1074	1067	1074	1067	5040
300	20231018	145900	129913120	1067	1067	1067	1067	0
301	20231018	145800	129913120	1067	1069	1069	1067	192
302	20231018	145700	129708250	1069	1069	1069	1067	41
303	20231018	145600	129664461	1069	1069	1069	1069	0
304	20231018	145500	129664461	1069	1067	1069	1067	278
305	20231018	145400	129367827	1069	1069	1069	1069	0
306	20231018	145300	129367827	1069	1069	1069	1069	95
307	20231018	145200	129266272	1067	1067	1067	1067	0
308	20231018	145100	129266272	1067	1067	1067	1067	186
309	20231018	145000	129067810	1069	1069	1069	1066	292
310	20231018	144900	128756484	1069	1069	1069	1069	6
311	20231018	144800	128750070	1069	1069	1069	1069	0
312	20231018	144700	128750070	1069	1069	1069	1069	0
313	20231018	144600	128750070	1069	1069	1069	1069	0
314	20231018	144500	128750070	1069	1069	1069	1066	282
315	20231018	144400	128449434	1069	1069	1069	1069	2
316	20231018	144300	128447296	1069	1069	1069	1069	0
317	20231018	144200	128447296	1069	1069	1069	1069	0
318	20231018	144100	128447296	1069	1069	1069	1069	1
319	20231018	144000	128446227	1069	1069	1069	1069	0
320	20231018	143900	128446227	1069	1069	1069	1069	0
321	20231018	143800	128446227	1069	1069	1069	1069	0
322	20231018	143700	128446227	1069	1069	1069	1069	1
323	20231018	143600	128445158	1069	1069	1069	1069	0
324	20231018	143500	128445158	1069	1069	1069	1069	3
325	20231018	143400	128441951	1068	1066	1068	1066	310
326	20231018	143300	128110891	1066	1066	1066	1066	1
327	20231018	143200	128109825	1071	1071	1071	1071	0
328	20231018	143100	128109825	1071	1071	1071	1071	0
329	20231018	143000	128109825	1071	1071	1071	1071	0
330	20231018	142900	128109825	1071	1071	1071	1071	0
331	20231018	142800	128109825	1071	1071	1071	1071	0
332	20231018	142700	128109825	1071	1071	1071	1071	1
333	20231018	142600	128108754	1071	1071	1071	1071	510
334	20231018	142500	127562544	1071	1071	1071	1071	1
335	20231018	142400	127561473	1071	1071	1071	1071	0
336	20231018	142300	127561473	1071	1071	1071	1071	0
337	20231018	142200	127561473	1071	1071	1071	1071	0
338	20231018	142100	127561473	1071	1071	1071	1071	0
339	20231018	142000	127561473	1071	1065	1071	1062	1008
340	20231018	141900	126485860	1067	1069	1069	1067	2814
341	20231018	141800	123483134	1071	1070	1071	1070	24
342	20231018	141700	123457451	1071	1070	1071	1070	78
343	20231018	141600	123373962	1071	1071	1071	1071	0
344	20231018	141500	123373962	1071	1071	1071	1071	4
345	20231018	141400	123369678	1071	1071	1071	1069	324
346	20231018	141300	123022850	1067	1068	1068	1067	471
347	20231018	141200	122519977	1068	1068	1068	1068	184
348	20231018	141100	122323465	1067	1067	1067	1067	0
349	20231018	141000	122323465	1067	1067	1067	1067	48
350	20231018	140900	122272249	1068	1067	1068	1067	95
351	20231018	140800	122170842	1067	1072	1072	1067	1225
352	20231018	140700	120862385	1069	1069	1069	1069	203
353	20231018	140600	120645378	1073	1073	1073	1073	0
354	20231018	140500	120645378	1073	1072	1073	1072	176
355	20231018	140400	120456533	1073	1073	1073	1073	50
356	20231018	140300	120402883	1073	1073	1073	1073	50
357	20231018	140200	120349233	1073	1073	1073	1073	0
358	20231018	140100	120349233	1073	1073	1073	1073	0
359	20231018	140000	120349233	1073	1071	1073	1070	1779
360	20231018	135900	118444405	1074	1074	1074	1074	0
361	20231018	135800	118444405	1074	1071	1074	1071	37
362	20231018	135700	118404773	1071	1071	1071	1071	34
363	20231018	135600	118368359	1071	1071	1071	1071	943
364	20231018	135500	117358406	1071	1072	1072	1071	3
365	20231018	135400	117355192	1072	1071	1072	1071	20
366	20231018	135300	117333771	1072	1073	1073	1072	518
367	20231018	135200	116778472	1072	1073	1074	1072	6
368	20231018	135100	116772036	1074	1072	1074	1072	4
369	20231018	135000	116767744	1073	1073	1073	1073	74
370	20231018	134900	116688342	1073	1073	1073	1073	0
371	20231018	134800	116688342	1073	1073	1073	1073	59
372	20231018	134700	116625035	1071	1071	1071	1071	20
373	20231018	134600	116603615	1073	1071	1073	1071	40
374	20231018	134500	116560771	1075	1071	1075	1071	508
375	20231018	134400	116016671	1076	1076	1076	1076	0
376	20231018	134300	116016671	1076	1076	1076	1076	0
377	20231018	134200	116016671	1076	1076	1076	1076	0
378	20231018	134100	116016671	1076	1076	1076	1076	0
379	20231018	134000	116016671	1076	1076	1076	1076	0
380	20231018	133900	116016671	1076	1076	1076	1076	0
381	20231018	133800	116016671	1076	1076	1076	1076	0
382	20231018	133700	116016671	1076	1076	1076	1076	0
383	20231018	133600	116016671	1076	1076	1076	1076	0
384	20231018	133500	116016671	1076	1076	1076	1076	0
385	20231018	133400	116016671	1076	1076	1076	1076	3
386	20231018	133300	116013443	1074	1074	1074	1074	0
387	20231018	133200	116013443	1074	1074	1074	1074	0
388	20231018	133100	116013443	1074	1074	1074	1074	93
389	20231018	133000	115913561	1076	1076	1076	1076	0
390	20231018	132900	115913561	1076	1076	1076	1076	0
391	20231018	132800	115913561	1076	1076	1076	1076	0
392	20231018	132700	115913561	1076	1076	1076	1076	1
393	20231018	132600	115912485	1076	1076	1076	1076	0
394	20231018	132500	115912485	1076	1076	1076	1076	1
395	20231018	132400	115911409	1076	1076	1076	1076	2
396	20231018	132300	115909257	1071	1071	1071	1071	1
397	20231018	132200	115908186	1076	1076	1076	1076	1
398	20231018	132100	115907110	1076	1076	1076	1076	0
399	20231018	132000	115907110	1076	1076	1076	1076	0
400	20231018	131900	115907110	1076	1076	1076	1076	0
401	20231018	131800	115907110	1076	1075	1076	1075	5
402	20231018	131700	115901733	1076	1076	1076	1076	0
403	20231018	131600	115901733	1076	1076	1076	1076	0
404	20231018	131500	115901733	1076	1076	1076	1076	0
405	20231018	131400	115901733	1076	1076	1076	1076	0
406	20231018	131300	115901733	1076	1075	1078	1075	992
407	20231018	131200	114834336	1076	1074	1076	1074	22
408	20231018	131100	114810683	1071	1071	1071	1071	48
409	20231018	131000	114759275	1075	1075	1075	1075	0
410	20231018	130900	114759275	1075	1075	1075	1075	0
411	20231018	130800	114759275	1075	1076	1076	1075	15
412	20231018	130700	114743140	1076	1076	1076	1076	0
413	20231018	130600	114743140	1076	1076	1076	1076	1
414	20231018	130500	114742064	1076	1076	1076	1076	3
415	20231018	130400	114738836	1070	1070	1070	1070	10
416	20231018	130300	114728136	1070	1070	1070	1070	30
417	20231018	130200	114696036	1069	1069	1069	1069	0
418	20231018	130100	114696036	1069	1069	1069	1069	9
419	20231018	130000	114686415	1069	1069	1069	1069	0
420	20231018	125900	114686415	1069	1069	1069	1069	3
421	20231018	125800	114683208	1069	1069	1069	1069	1
422	20231018	125700	114682139	1069	1069	1069	1069	11
423	20231018	125600	114670380	1069	1069	1069	1069	1
424	20231018	125500	114669311	1068	1069	1069	1068	1000
425	20231018	125400	113600765	1069	1069	1069	1069	10
426	20231018	125300	113590075	1069	1069	1069	1069	0
427	20231018	125200	113590075	1069	1071	1071	1069	2200
428	20231018	125100	111234799	1076	1076	1076	1076	0
429	20231018	125000	111234799	1076	1076	1076	1076	3
430	20231018	124900	111231571	1071	1071	1071	1071	0
431	20231018	124800	111231571	1071	1071	1071	1071	0
432	20231018	124700	111231571	1071	1072	1072	1071	1000
433	20231018	124600	110160250	1072	1074	1074	1072	703
434	20231018	124500	109406095	1073	1073	1073	1073	0
435	20231018	124400	109406095	1073	1077	1077	1073	3
436	20231018	124300	109402868	1078	1078	1078	1078	0
437	20231018	124200	109402868	1078	1078	1078	1078	0
438	20231018	124100	109402868	1078	1078	1078	1078	0
439	20231018	124000	109402868	1078	1078	1078	1078	0
440	20231018	123900	109402868	1078	1076	1078	1076	63
441	20231018	123800	109335068	1076	1076	1076	1076	3
442	20231018	123700	109331840	1078	1078	1078	1078	0
443	20231018	123600	109331840	1078	1077	1078	1077	400
444	20231018	123500	108900667	1078	1078	1078	1078	0
445	20231018	123400	108900667	1078	1072	1078	1071	1497
446	20231018	123300	107290827	1074	1071	1074	1071	321
447	20231018	123200	106946796	1073	1073	1073	1073	100
448	20231018	123100	106839496	1073	1073	1073	1073	0
449	20231018	123000	106839496	1073	1073	1073	1073	2
450	20231018	122900	106837350	1073	1073	1073	1073	0
451	20231018	122800	106837350	1073	1073	1073	1073	0
452	20231018	122700	106837350	1073	1073	1073	1073	1
453	20231018	122600	106836277	1073	1073	1073	1073	0
454	20231018	122500	106836277	1073	1073	1073	1073	0
455	20231018	122400	106836277	1073	1073	1073	1073	2
456	20231018	122300	106834131	1073	1073	1073	1073	2
457	20231018	122200	106831985	1067	1067	1067	1067	292
458	20231018	122100	106520421	1067	1073	1073	1067	104
459	20231018	122000	106409429	1067	1073	1073	1067	155
460	20231018	121900	106244032	1067	1068	1068	1067	310
461	20231018	121800	105913252	1068	1068	1068	1068	511
462	20231018	121700	105367504	1075	1075	1075	1075	0
463	20231018	121600	105367504	1075	1075	1075	1075	0
464	20231018	121500	105367504	1075	1075	1075	1075	0
465	20231018	121400	105367504	1075	1075	1075	1075	0
466	20231018	121300	105367504	1075	1070	1075	1070	900
467	20231018	121200	104404124	1070	1070	1070	1070	0
468	20231018	121100	104404124	1070	1070	1070	1070	1
469	20231018	121000	104403054	1070	1070	1070	1070	0
470	20231018	120900	104403054	1070	1070	1070	1070	2
471	20231018	120800	104400914	1070	1070	1070	1070	0
472	20231018	120700	104400914	1070	1069	1070	1069	83
473	20231018	120600	104312183	1069	1067	1069	1067	2512
474	20231018	120500	101628225	1067	1067	1067	1067	0
475	20231018	120400	101628225	1067	1067	1067	1067	1
476	20231018	120300	101627158	1063	1064	1064	1063	333
477	20231018	120200	101273063	1066	1066	1066	1066	0
478	20231018	120100	101273063	1066	1066	1066	1066	0
479	20231018	120000	101273063	1066	1066	1066	1066	0
480	20231018	115900	101273063	1066	1066	1066	1066	0
481	20231018	115800	101273063	1066	1066	1066	1066	0
482	20231018	115700	101273063	1066	1066	1066	1066	0
483	20231018	115600	101273063	1066	1066	1066	1066	1
484	20231018	115500	101271997	1063	1063	1063	1063	0
485	20231018	115400	101271997	1063	1063	1063	1063	0
486	20231018	115300	101271997	1063	1063	1063	1063	1300
487	20231018	115200	99890097	1067	1067	1067	1067	0
488	20231018	115100	99890097	1067	1067	1067	1067	2
489	20231018	115000	99887963	1067	1066	1067	1066	2
490	20231018	114900	99885830	1067	1067	1067	1067	0
491	20231018	114800	99885830	1067	1067	1067	1067	0
492	20231018	114700	99885830	1067	1067	1067	1067	0
493	20231018	114600	99885830	1067	1067	1067	1067	0
494	20231018	114500	99885830	1067	1067	1067	1067	0
495	20231018	114400	99885830	1067	1067	1067	1067	0
496	20231018	114300	99885830	1067	1066	1067	1066	34
497	20231018	114200	99849555	1067	1067	1067	1067	0
498	20231018	114100	99849555	1067	1067	1067	1067	0
499	20231018	114000	99849555	1067	1067	1067	1067	0
500	20231018	113900	99849555	1067	1066	1067	1066	100
501	20231018	113800	99742925	1067	1067	1067	1067	0
502	20231018	113700	99742925	1067	1067	1067	1067	0
503	20231018	113600	99742925	1067	1067	1067	1067	0
504	20231018	113500	99742925	1067	1067	1067	1067	0
505	20231018	113400	99742925	1067	1067	1067	1067	0
506	20231018	113300	99742925	1067	1067	1067	1065	434
507	20231018	113200	99280007	1067	1064	1067	1064	332
508	20231018	113100	98926430	1065	1060	1065	1060	1515
509	20231018	113000	97315205	1060	1059	1060	1059	90
510	20231018	112900	97219885	1065	1064	1065	1064	1557
511	20231018	112800	95562004	1065	1065	1065	1065	0
512	20231018	112700	95562004	1065	1065	1065	1065	0
513	20231018	112600	95562004	1065	1065	1065	1065	1
514	20231018	112500	95560939	1065	1065	1065	1065	1
515	20231018	112400	95559874	1065	1065	1065	1065	1
516	20231018	112300	95558809	1065	1065	1065	1065	4
517	20231018	112200	95554549	1064	1058	1064	1053	3124
518	20231018	112100	92260997	1066	1060	1066	1053	4032
519	20231018	112000	87990433	1060	1060	1060	1060	0
520	20231018	111900	87990433	1060	1061	1061	1060	3000
521	20231018	111800	84810388	1061	1066	1066	1061	3374
522	20231018	111700	81225544	1066	1066	1066	1066	0
523	20231018	111600	81225544	1066	1070	1070	1066	9887
524	20231018	111500	70648107	1070	1072	1072	1070	4000
525	20231018	111400	66363899	1078	1078	1078	1078	10
526	20231018	111300	66353119	1072	1073	1073	1072	6000
527	20231018	111200	59918514	1079	1079	1079	1079	0
528	20231018	111100	59918514	1079	1079	1079	1079	0
529	20231018	111000	59918514	1079	1078	1079	1078	46
530	20231018	110900	59868907	1080	1080	1080	1080	0
531	20231018	110800	59868907	1080	1080	1080	1080	0
532	20231018	110700	59868907	1080	1080	1080	1080	3
533	20231018	110600	59865667	1080	1085	1085	1072	6803
534	20231018	110500	52563544	1085	1082	1085	1082	15
535	20231018	110400	52547311	1082	1074	1082	1074	2006
536	20231018	110300	50392819	1074	1076	1076	1074	1000
537	20231018	110200	49318808	1082	1082	1082	1082	17
538	20231018	110100	49300414	1082	1082	1082	1082	0
539	20231018	110000	49300414	1082	1082	1082	1082	0
540	20231018	105900	49300414	1082	1082	1082	1082	0
541	20231018	105800	49300414	1082	1082	1082	1082	1
542	20231018	105700	49299332	1074	1075	1075	1074	370
543	20231018	105600	48901828	1075	1077	1077	1075	357
544	20231018	105500	48517555	1077	1077	1077	1077	0
545	20231018	105400	48517555	1077	1078	1078	1077	100
546	20231018	105300	48409787	1082	1083	1084	1082	29
547	20231018	105200	48378400	1078	1078	1078	1078	0
548	20231018	105100	48378400	1078	1083	1083	1078	901
549	20231018	105000	47406749	1085	1085	1085	1085	0
550	20231018	104900	47406749	1085	1085	1085	1085	0
551	20231018	104800	47406749	1085	1085	1085	1085	0
552	20231018	104700	47406749	1085	1085	1085	1085	10
553	20231018	104600	47395899	1078	1078	1078	1078	0
554	20231018	104500	47395899	1078	1078	1078	1078	116
555	20231018	104400	47270851	1086	1086	1086	1086	0
556	20231018	104300	47270851	1086	1086	1086	1086	0
557	20231018	104200	47270851	1086	1086	1086	1086	0
558	20231018	104100	47270851	1086	1084	1086	1083	42
559	20231018	104000	47225322	1084	1084	1084	1084	0
560	20231018	103900	47225322	1084	1084	1084	1084	0
561	20231018	103800	47225322	1084	1084	1084	1084	1
562	20231018	103700	47224238	1084	1084	1084	1084	0
563	20231018	103600	47224238	1084	1084	1084	1084	0
564	20231018	103500	47224238	1084	1084	1084	1084	0
565	20231018	103400	47224238	1084	1084	1084	1084	0
566	20231018	103300	47224238	1084	1084	1084	1084	0
567	20231018	103200	47224238	1084	1084	1084	1084	0
568	20231018	103100	47224238	1084	1084	1084	1084	1
569	20231018	103000	47223154	1083	1083	1083	1083	10
570	20231018	102900	47212324	1084	1078	1084	1075	510
571	20231018	102800	46662956	1078	1078	1078	1078	7
572	20231018	102700	46655410	1078	1078	1078	1078	0
573	20231018	102600	46655410	1078	1078	1078	1078	0
574	20231018	102500	46655410	1078	1081	1081	1078	1000
575	20231018	102400	45577165	1081	1081	1081	1081	300
576	20231018	102300	45252865	1081	1081	1081	1081	77
577	20231018	102200	45169628	1081	1081	1081	1081	0
578	20231018	102100	45169628	1081	1081	1081	1081	93
579	20231018	102000	45069095	1084	1084	1084	1084	0
580	20231018	101900	45069095	1084	1084	1084	1084	0
581	20231018	101800	45069095	1084	1084	1084	1084	10
582	20231018	101700	45058255	1085	1085	1085	1085	0
583	20231018	101600	45058255	1085	1085	1085	1085	0
584	20231018	101500	45058255	1085	1085	1085	1085	0
585	20231018	101400	45058255	1085	1085	1085	1085	510
586	20231018	101300	44504905	1086	1086	1086	1086	0
587	20231018	101200	44504905	1086	1086	1086	1086	55
588	20231018	101100	44445175	1087	1087	1087	1087	0
589	20231018	101000	44445175	1087	1087	1087	1087	0
590	20231018	100900	44445175	1087	1087	1087	1087	0
591	20231018	100800	44445175	1087	1087	1087	1087	0
592	20231018	100700	44445175	1087	1087	1087	1087	1
593	20231018	100600	44444088	1078	1078	1078	1078	0
594	20231018	100500	44444088	1078	1078	1078	1078	0
595	20231018	100400	44444088	1078	1078	1078	1078	55
596	20231018	100300	44384798	1078	1078	1078	1078	0
597	20231018	100200	44384798	1078	1078	1078	1078	0
598	20231018	100100	44384798	1078	1078	1078	1078	846
599	20231018	100000	43472810	1078	1078	1078	1078	136
600	20231018	095900	43326202	1073	1073	1073	1073	0
601	20231018	095800	43326202	1073	1073	1073	1073	5
602	20231018	095700	43320837	1072	1072	1072	1072	6462
603	20231018	095600	36393573	1072	1076	1076	1072	3787
604	20231018	095500	32331811	1077	1079	1079	1077	1249
605	20231018	095400	30984768	1080	1081	1081	1080	957
606	20231018	095300	29951003	1089	1089	1089	1089	10
607	20231018	095200	29940113	1082	1084	1084	1082	8573
608	20231018	095100	20660678	1085	1085	1085	1085	0
609	20231018	095000	20660678	1085	1085	1085	1085	1468
610	20231018	094900	19067898	1091	1091	1091	1091	0
611	20231018	094800	19067898	1091	1085	1091	1085	118
612	20231018	094700	18939166	1089	1089	1089	1089	92
613	20231018	094600	18838978	1094	1094	1094	1094	0
614	20231018	094500	18838978	1094	1094	1094	1094	0
615	20231018	094400	18838978	1094	1094	1094	1094	1000
616	20231018	094300	17744978	1094	1094	1094	1094	0
617	20231018	094200	17744978	1094	1094	1094	1094	0
618	20231018	094100	17744978	1094	1094	1094	1094	0
619	20231018	094000	17744978	1094	1094	1094	1094	1
620	20231018	093900	17743884	1094	1094	1094	1094	1
621	20231018	093800	17742790	1090	1090	1090	1090	1242
622	20231018	093700	16389010	1090	1090	1090	1090	10
623	20231018	093600	16378110	1090	1090	1090	1090	0
624	20231018	093500	16378110	1090	1090	1090	1090	0
625	20231018	093400	16378110	1090	1090	1090	1090	1
626	20231018	093300	16377020	1097	1097	1097	1097	1
627	20231018	093200	16375923	1092	1089	1092	1089	1151
628	20231018	093100	15120658	1090	1090	1090	1090	1
629	20231018	093000	15119568	1088	1088	1088	1088	0
630	20231018	092900	15119568	1088	1088	1088	1088	220
631	20231018	092800	14880208	1087	1086	1087	1086	260
632	20231018	092700	14597761	1086	1086	1086	1086	0
633	20231018	092600	14597761	1086	1086	1086	1086	0
634	20231018	092500	14597761	1086	1086	1086	1086	0
635	20231018	092400	14597761	1086	1086	1086	1086	0
636	20231018	092300	14597761	1086	1086	1086	1086	0
637	20231018	092200	14597761	1086	1086	1086	1086	37
638	20231018	092100	14557579	1086	1086	1086	1086	0
639	20231018	092000	14557579	1086	1086	1086	1086	0
640	20231018	091900	14557579	1086	1084	1086	1084	4
641	20231018	091800	14553237	1086	1086	1086	1086	0
642	20231018	091700	14553237	1086	1086	1086	1086	501
643	20231018	091600	14009151	1087	1087	1087	1087	0
644	20231018	091500	14009151	1087	1086	1087	1086	172
645	20231018	091400	13822284	1086	1083	1086	1083	2004
646	20231018	091300	11651940	1087	1086	1087	1083	120
647	20231018	091200	11521581	1082	1082	1087	1082	339
648	20231018	091100	11153251	1082	1086	1086	1082	22
649	20231018	091000	11129415	1082	1087	1087	1082	16
650	20231018	090900	11112093	1081	1081	1081	1081	28
651	20231018	090800	11081825	1080	1080	1080	1080	14
652	20231018	090700	11066705	1088	1087	1088	1080	44
653	20231018	090600	11018961	1080	1080	1080	1080	198
654	20231018	090500	10805121	1080	1080	1080	1080	14
655	20231018	090400	10790001	1080	1080	1080	1080	24
656	20231018	090300	10764081	1080	1080	1080	1080	38
657	20231018	090200	10723041	1080	1081	1081	1080	130
658	20231018	090100	10582616	1081	1085	1085	1081	2192
659	20231018	090000	8208098	1101	1098	1102	1088	7488