KissMeData/032280/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190700	38385167	1851	1851	1851	1851	1534
3	20231012	190600	38385167	1851	1851	1851	1851	0
4	20231012	190500	38385167	1851	1851	1851	1851	0
5	20231012	190400	38385167	1851	1851	1851	1851	0
6	20231012	190300	38385167	1851	1851	1851	1851	0
7	20231012	190200	38385167	1851	1851	1851	1851	0
8	20231012	190100	38385167	1851	1851	1851	1851	0
9	20231012	190000	38385167	1851	1851	1851	1851	0
10	20231012	185900	38385167	1851	1851	1851	1851	0
11	20231012	185800	38385167	1851	1851	1851	1851	0
12	20231012	185700	38385167	1851	1851	1851	1851	0
13	20231012	185600	38385167	1851	1851	1851	1851	0
14	20231012	185500	38385167	1851	1851	1851	1851	0
15	20231012	185400	38385167	1851	1851	1851	1851	0
16	20231012	185300	38385167	1851	1851	1851	1851	0
17	20231012	185200	38385167	1851	1851	1851	1851	0
18	20231012	185100	38385167	1851	1851	1851	1851	0
19	20231012	185000	38385167	1851	1851	1851	1851	0
20	20231012	184900	38385167	1851	1851	1851	1851	0
21	20231012	184800	38385167	1851	1851	1851	1851	0
22	20231012	184700	38385167	1851	1851	1851	1851	0
23	20231012	184600	38385167	1851	1851	1851	1851	0
24	20231012	184500	38385167	1851	1851	1851	1851	0
25	20231012	184400	38385167	1851	1851	1851	1851	0
26	20231012	184300	38385167	1851	1851	1851	1851	0
27	20231012	184200	38385167	1851	1851	1851	1851	0
28	20231012	184100	38385167	1851	1851	1851	1851	0
29	20231012	184000	38385167	1851	1851	1851	1851	0
30	20231012	183900	38385167	1851	1851	1851	1851	0
31	20231012	183800	38385167	1851	1851	1851	1851	0
32	20231012	183700	38385167	1851	1851	1851	1851	1534
33	20231012	183600	38385167	1851	1851	1851	1851	0
34	20231012	183500	38385167	1851	1851	1851	1851	0
35	20231012	183400	38385167	1851	1851	1851	1851	0
36	20231012	183300	38385167	1851	1851	1851	1851	0
37	20231012	183200	38385167	1851	1851	1851	1851	0
38	20231012	183100	38385167	1851	1851	1851	1851	0
39	20231012	183000	38385167	1851	1851	1851	1851	0
40	20231012	182900	38385167	1851	1851	1851	1851	0
41	20231012	182800	38385167	1851	1851	1851	1851	0
42	20231012	182700	38385167	1851	1851	1851	1851	0
43	20231012	182600	38385167	1851	1851	1851	1851	0
44	20231012	182500	38385167	1851	1851	1851	1851	0
45	20231012	182400	38385167	1851	1851	1851	1851	0
46	20231012	182300	38385167	1851	1851	1851	1851	0
47	20231012	182200	38385167	1851	1851	1851	1851	0
48	20231012	182100	38385167	1851	1851	1851	1851	0
49	20231012	182000	38385167	1851	1851	1851	1851	0
50	20231012	181900	38385167	1851	1851	1851	1851	0
51	20231012	181800	38385167	1851	1851	1851	1851	0
52	20231012	181700	38385167	1851	1851	1851	1851	0
53	20231012	181600	38385167	1851	1851	1851	1851	0
54	20231012	181500	38385167	1851	1851	1851	1851	0
55	20231012	181400	38385167	1851	1851	1851	1851	0
56	20231012	181300	38385167	1851	1851	1851	1851	0
57	20231012	181200	38385167	1851	1851	1851	1851	0
58	20231012	181100	38385167	1851	1851	1851	1851	0
59	20231012	181000	38385167	1851	1851	1851	1851	0
60	20231012	180900	38385167	1851	1851	1851	1851	0
61	20231012	180800	38385167	1851	1851	1851	1851	0
62	20231012	180700	38385167	1851	1851	1851	1851	1534
63	20231012	180600	38385167	1851	1851	1851	1851	0
64	20231012	180500	38385167	1851	1851	1851	1851	0
65	20231012	180400	38385167	1851	1851	1851	1851	0
66	20231012	180300	38385167	1851	1851	1851	1851	0
67	20231012	180200	38385167	1851	1851	1851	1851	0
68	20231012	180100	38385167	1851	1851	1851	1851	0
69	20231012	180000	38385167	1851	1851	1851	1851	0
70	20231012	175900	38385167	1851	1851	1851	1851	0
71	20231012	175800	38385167	1851	1851	1851	1851	0
72	20231012	175700	38385167	1851	1851	1851	1851	0
73	20231012	175600	38385167	1851	1851	1851	1851	0
74	20231012	175500	38385167	1851	1851	1851	1851	0
75	20231012	175400	38385167	1851	1851	1851	1851	0
76	20231012	175300	38385167	1851	1851	1851	1851	0
77	20231012	175200	38385167	1851	1851	1851	1851	0
78	20231012	175100	38385167	1851	1851	1851	1851	0
79	20231012	175000	38385167	1851	1851	1851	1851	0
80	20231012	174900	38385167	1851	1851	1851	1851	0
81	20231012	174800	38385167	1851	1851	1851	1851	0
82	20231012	174700	38385167	1851	1851	1851	1851	0
83	20231012	174600	38385167	1851	1851	1851	1851	0
84	20231012	174500	38385167	1851	1851	1851	1851	0
85	20231012	174400	38385167	1851	1851	1851	1851	0
86	20231012	174300	38385167	1851	1851	1851	1851	0
87	20231012	174200	38385167	1851	1851	1851	1851	0
88	20231012	174100	38385167	1851	1851	1851	1851	0
89	20231012	174000	38385167	1851	1851	1851	1851	0
90	20231012	173900	38385167	1851	1851	1851	1851	0
91	20231012	173800	38385167	1851	1851	1851	1851	0
92	20231012	173700	38385167	1851	1851	1851	1851	1534
93	20231012	173600	38385167	1851	1851	1851	1851	0
94	20231012	173500	38385167	1851	1851	1851	1851	0
95	20231012	173400	38385167	1851	1851	1851	1851	0
96	20231012	173300	38385167	1851	1851	1851	1851	0
97	20231012	173200	38385167	1851	1851	1851	1851	0
98	20231012	173100	38385167	1851	1851	1851	1851	0
99	20231012	173000	38385167	1851	1851	1851	1851	0
100	20231012	172900	38385167	1851	1851	1851	1851	0
101	20231012	172800	38385167	1851	1851	1851	1851	0
102	20231012	172700	38385167	1851	1851	1851	1851	0
103	20231012	172600	38385167	1851	1851	1851	1851	0
104	20231012	172500	38385167	1851	1851	1851	1851	0
105	20231012	172400	38385167	1851	1851	1851	1851	0
106	20231012	172300	38385167	1851	1851	1851	1851	0
107	20231012	172200	38385167	1851	1851	1851	1851	0
108	20231012	172100	38385167	1851	1851	1851	1851	0
109	20231012	172000	38385167	1851	1851	1851	1851	0
110	20231012	171900	38385167	1851	1851	1851	1851	0
111	20231012	171800	38385167	1851	1851	1851	1851	0
112	20231012	171700	38385167	1851	1851	1851	1851	0
113	20231012	171600	38385167	1851	1851	1851	1851	0
114	20231012	171500	38385167	1851	1851	1851	1851	0
115	20231012	171400	38385167	1851	1851	1851	1851	0
116	20231012	171300	38385167	1851	1851	1851	1851	0
117	20231012	171200	38385167	1851	1851	1851	1851	0
118	20231012	171100	38385167	1851	1851	1851	1851	0
119	20231012	171000	38385167	1851	1851	1851	1851	0
120	20231012	170900	38385167	1851	1851	1851	1851	0
121	20231012	170800	38385167	1851	1851	1851	1851	0
122	20231012	170700	38385167	1851	1851	1851	1851	1534
123	20231012	170600	38385167	1851	1851	1851	1851	0
124	20231012	170500	38385167	1851	1851	1851	1851	0
125	20231012	170400	38385167	1851	1851	1851	1851	0
126	20231012	170300	38385167	1851	1851	1851	1851	0
127	20231012	170200	38385167	1851	1851	1851	1851	0
128	20231012	170100	38385167	1851	1851	1851	1851	0
129	20231012	170000	38385167	1851	1851	1851	1851	0
130	20231012	165900	38385167	1851	1851	1851	1851	0
131	20231012	165800	38385167	1851	1851	1851	1851	0
132	20231012	165700	38385167	1851	1851	1851	1851	0
133	20231012	165600	38385167	1851	1851	1851	1851	0
134	20231012	165500	38385167	1851	1851	1851	1851	0
135	20231012	165400	38385167	1851	1851	1851	1851	0
136	20231012	165300	38385167	1851	1851	1851	1851	0
137	20231012	165200	38385167	1851	1851	1851	1851	0
138	20231012	165100	38385167	1851	1851	1851	1851	0
139	20231012	165000	38385167	1851	1851	1851	1851	0
140	20231012	164900	38385167	1851	1851	1851	1851	0
141	20231012	164800	38385167	1851	1851	1851	1851	0
142	20231012	164700	38385167	1851	1851	1851	1851	0
143	20231012	164600	38385167	1851	1851	1851	1851	0
144	20231012	164500	38385167	1851	1851	1851	1851	0
145	20231012	164400	38385167	1851	1851	1851	1851	0
146	20231012	164300	38385167	1851	1851	1851	1851	0
147	20231012	164200	38385167	1851	1851	1851	1851	0
148	20231012	164100	38385167	1851	1851	1851	1851	0
149	20231012	164000	38385167	1851	1851	1851	1851	0
150	20231012	163900	38385167	1851	1851	1851	1851	0
151	20231012	163800	38385167	1851	1851	1851	1851	0
152	20231012	163700	38385167	1851	1851	1851	1851	1534
153	20231012	163600	38385167	1851	1851	1851	1851	0
154	20231012	163500	38385167	1851	1851	1851	1851	0
155	20231012	163400	38385167	1851	1851	1851	1851	0
156	20231012	163300	38385167	1851	1851	1851	1851	0
157	20231012	163200	38385167	1851	1851	1851	1851	0
158	20231012	163100	38385167	1851	1851	1851	1851	0
159	20231012	163000	38385167	1851	1851	1851	1851	0
160	20231012	162900	38385167	1851	1851	1851	1851	0
161	20231012	162800	38385167	1851	1851	1851	1851	0
162	20231012	162700	38385167	1851	1851	1851	1851	0
163	20231012	162600	38385167	1851	1851	1851	1851	0
164	20231012	162500	38385167	1851	1851	1851	1851	0
165	20231012	162400	38385167	1851	1851	1851	1851	0
166	20231012	162300	38385167	1851	1851	1851	1851	0
167	20231012	162200	38385167	1851	1851	1851	1851	0
168	20231012	162100	38385167	1851	1851	1851	1851	0
169	20231012	162000	38385167	1851	1851	1851	1851	0
170	20231012	161900	38385167	1851	1851	1851	1851	0
171	20231012	161800	38385167	1851	1851	1851	1851	0
172	20231012	161700	38385167	1851	1851	1851	1851	0
173	20231012	161600	38385167	1851	1851	1851	1851	0
174	20231012	161500	38385167	1851	1851	1851	1851	0
175	20231012	161400	38385167	1851	1851	1851	1851	0
176	20231012	161300	38385167	1851	1851	1851	1851	0
177	20231012	161200	38385167	1851	1851	1851	1851	0
178	20231012	161100	38385167	1851	1851	1851	1851	0
179	20231012	161000	38385167	1851	1851	1851	1851	0
180	20231012	160900	38385167	1851	1851	1851	1851	0
181	20231012	160800	38385167	1851	1851	1851	1851	0
182	20231012	160700	38385167	1851	1851	1851	1851	1534
183	20231012	160600	38385167	1851	1851	1851	1851	0
184	20231012	160500	38385167	1851	1851	1851	1851	0
185	20231012	160400	38385167	1851	1851	1851	1851	0
186	20231012	160300	38385167	1851	1851	1851	1851	0
187	20231012	160200	38385167	1851	1851	1851	1851	0
188	20231012	160100	38385167	1851	1851	1851	1851	0
189	20231012	160000	38385167	1851	1851	1851	1851	0
190	20231012	155900	38385167	1851	1851	1851	1851	0
191	20231012	155800	38385167	1851	1851	1851	1851	0
192	20231012	155700	38385167	1851	1851	1851	1851	0
193	20231012	155600	38385167	1851	1851	1851	1851	0
194	20231012	155500	38385167	1851	1851	1851	1851	0
195	20231012	155400	38385167	1851	1851	1851	1851	0
196	20231012	155300	38385167	1851	1851	1851	1851	0
197	20231012	155200	38385167	1851	1851	1851	1851	0
198	20231012	155100	38385167	1851	1851	1851	1851	0
199	20231012	155000	38385167	1851	1851	1851	1851	0
200	20231012	154900	38385167	1851	1851	1851	1851	0
201	20231012	154800	38385167	1851	1851	1851	1851	0
202	20231012	154700	38385167	1851	1851	1851	1851	0
203	20231012	154600	38385167	1851	1851	1851	1851	0
204	20231012	154500	38385167	1851	1851	1851	1851	0
205	20231012	154400	38385167	1851	1851	1851	1851	0
206	20231012	154300	38385167	1851	1851	1851	1851	0
207	20231012	154200	38385167	1851	1851	1851	1851	0
208	20231012	154100	38385167	1851	1851	1851	1851	0
209	20231012	154000	38385167	1851	1851	1851	1851	0
210	20231012	153900	38385167	1851	1851	1851	1851	0
211	20231012	153800	38385167	1851	1851	1851	1851	0
212	20231012	153700	38385167	1851	1851	1851	1851	1534
213	20231012	153600	38385167	1851	1851	1851	1851	0
214	20231012	153500	38385167	1851	1851	1851	1851	0
215	20231012	153400	38385167	1851	1851	1851	1851	0
216	20231012	153300	38385167	1851	1851	1851	1851	0
217	20231012	153200	38385167	1851	1851	1851	1851	0
218	20231012	153100	38385167	1851	1851	1851	1851	0
219	20231012	153000	38385167	1851	1851	1851	1851	1534
220	20231012	152900	35545733	1855	1855	1855	1855	0
221	20231012	152800	35545733	1855	1855	1855	1855	0
222	20231012	152700	35545733	1855	1855	1855	1855	0
223	20231012	152600	35545733	1855	1855	1855	1855	0
224	20231012	152500	35545733	1855	1855	1855	1855	0
225	20231012	152400	35545733	1855	1855	1855	1855	0
226	20231012	152300	35545733	1855	1855	1855	1855	0
227	20231012	152200	35545733	1855	1855	1855	1855	0
228	20231012	152100	35545733	1855	1855	1855	1855	0
229	20231012	152000	35545733	1855	1855	1855	1855	0
230	20231012	151900	35545733	1855	1856	1856	1855	153
231	20231012	151800	35261818	1856	1856	1856	1856	26
232	20231012	151700	35213562	1856	1856	1856	1856	27
233	20231012	151600	35163450	1865	1865	1865	1865	0
234	20231012	151500	35163450	1865	1865	1865	1865	0
235	20231012	151400	35163450	1865	1865	1865	1865	0
236	20231012	151300	35163450	1865	1865	1865	1865	0
237	20231012	151200	35163450	1865	1865	1865	1865	0
238	20231012	151100	35163450	1865	1865	1865	1865	0
239	20231012	151000	35163450	1865	1865	1865	1865	0
240	20231012	150900	35163450	1865	1865	1865	1865	0
241	20231012	150800	35163450	1865	1859	1865	1859	4
242	20231012	150700	35155999	1859	1855	1859	1855	509
243	20231012	150600	34210658	1855	1855	1855	1855	0
244	20231012	150500	34210658	1855	1855	1855	1855	0
245	20231012	150400	34210658	1855	1855	1855	1855	0
246	20231012	150300	34210658	1855	1855	1855	1855	0
247	20231012	150200	34210658	1855	1855	1855	1855	0
248	20231012	150100	34210658	1855	1855	1855	1855	0
249	20231012	150000	34210658	1855	1852	1855	1852	57
250	20231012	145900	34104953	1852	1852	1852	1852	29
251	20231012	145800	34051245	1853	1853	1853	1853	1
252	20231012	145700	34049392	1854	1854	1854	1854	11
253	20231012	145600	34028998	1854	1854	1854	1854	0
254	20231012	145500	34028998	1854	1854	1854	1854	11
255	20231012	145400	34008604	1855	1855	1855	1855	0
256	20231012	145300	34008604	1855	1855	1855	1855	0
257	20231012	145200	34008604	1855	1855	1855	1855	0
258	20231012	145100	34008604	1855	1855	1855	1855	11
259	20231012	145000	33988199	1855	1855	1855	1855	0
260	20231012	144900	33988199	1855	1855	1855	1855	0
261	20231012	144800	33988199	1855	1855	1855	1855	0
262	20231012	144700	33988199	1855	1855	1855	1855	0
263	20231012	144600	33988199	1855	1855	1855	1855	11
264	20231012	144500	33967794	1855	1855	1855	1855	0
265	20231012	144400	33967794	1855	1855	1855	1855	0
266	20231012	144300	33967794	1855	1855	1855	1855	0
267	20231012	144200	33967794	1855	1855	1855	1855	1
268	20231012	144100	33965939	1855	1855	1855	1855	11
269	20231012	144000	33945534	1855	1855	1855	1855	0
270	20231012	143900	33945534	1855	1855	1855	1855	0
271	20231012	143800	33945534	1855	1855	1855	1855	0
272	20231012	143700	33945534	1855	1855	1855	1855	0
273	20231012	143600	33945534	1855	1853	1855	1853	12
274	20231012	143500	33923294	1853	1853	1853	1853	11
275	20231012	143400	33902911	1853	1853	1853	1853	39
276	20231012	143300	33830644	1853	1854	1854	1853	150
277	20231012	143200	33552591	1855	1855	1855	1855	0
278	20231012	143100	33552591	1855	1855	1855	1855	0
279	20231012	143000	33552591	1855	1855	1855	1855	0
280	20231012	142900	33552591	1855	1855	1855	1855	0
281	20231012	142800	33552591	1855	1855	1855	1855	44
282	20231012	142700	33470971	1855	1855	1855	1855	0
283	20231012	142600	33470971	1855	1855	1855	1855	3
284	20231012	142500	33465406	1855	1855	1855	1855	0
285	20231012	142400	33465406	1855	1855	1855	1855	0
286	20231012	142300	33465406	1855	1855	1855	1855	0
287	20231012	142200	33465406	1855	1855	1855	1855	0
288	20231012	142100	33465406	1855	1854	1855	1854	21
289	20231012	142000	33426461	1854	1854	1854	1854	0
290	20231012	141900	33426461	1854	1854	1854	1854	14
291	20231012	141800	33400505	1854	1854	1854	1854	20
292	20231012	141700	33363425	1854	1854	1854	1854	0
293	20231012	141600	33363425	1854	1854	1854	1854	0
294	20231012	141500	33363425	1854	1854	1854	1854	0
295	20231012	141400	33363425	1854	1854	1854	1854	0
296	20231012	141300	33363425	1854	1854	1854	1854	0
297	20231012	141200	33363425	1854	1853	1854	1853	32
298	20231012	141100	33304107	1853	1853	1853	1853	0
299	20231012	141000	33304107	1853	1853	1853	1853	0
300	20231012	140900	33304107	1853	1853	1853	1853	10
301	20231012	140800	33285577	1853	1853	1853	1853	0
302	20231012	140700	33285577	1853	1853	1853	1853	0
303	20231012	140600	33285577	1853	1853	1853	1853	10
304	20231012	140500	33267047	1853	1853	1853	1853	0
305	20231012	140400	33267047	1853	1853	1853	1853	100
306	20231012	140300	33081747	1854	1854	1854	1854	0
307	20231012	140200	33081747	1854	1854	1854	1854	0
308	20231012	140100	33081747	1854	1854	1854	1854	0
309	20231012	140000	33081747	1854	1854	1854	1854	0
310	20231012	135900	33081747	1854	1854	1854	1854	0
311	20231012	135800	33081747	1854	1854	1854	1854	44
312	20231012	135700	33000171	1853	1853	1853	1853	320
313	20231012	135600	32407211	1853	1853	1853	1853	133
314	20231012	135500	32160762	1853	1853	1853	1853	0
315	20231012	135400	32160762	1853	1853	1853	1853	0
316	20231012	135300	32160762	1853	1853	1853	1853	0
317	20231012	135200	32160762	1853	1853	1853	1853	0
318	20231012	135100	32160762	1853	1853	1853	1853	0
319	20231012	135000	32160762	1853	1852	1853	1852	12
320	20231012	134900	32138537	1852	1852	1852	1852	0
321	20231012	134800	32138537	1852	1852	1852	1852	0
322	20231012	134700	32138537	1852	1852	1852	1852	0
323	20231012	134600	32138537	1852	1852	1852	1852	11
324	20231012	134500	32118165	1851	1851	1851	1851	10
325	20231012	134400	32099655	1851	1851	1851	1851	19
326	20231012	134300	32064486	1852	1852	1852	1852	0
327	20231012	134200	32064486	1852	1852	1852	1852	0
328	20231012	134100	32064486	1852	1852	1852	1852	11
329	20231012	134000	32044114	1852	1852	1852	1852	11
330	20231012	133900	32023742	1853	1853	1853	1853	0
331	20231012	133800	32023742	1853	1853	1853	1853	162
332	20231012	133700	31723556	1853	1853	1853	1853	0
333	20231012	133600	31723556	1853	1851	1853	1851	12
334	20231012	133500	31701340	1851	1851	1851	1851	24
335	20231012	133400	31656916	1852	1852	1852	1852	11
336	20231012	133300	31636544	1853	1853	1853	1853	0
337	20231012	133200	31636544	1853	1853	1853	1853	0
338	20231012	133100	31636544	1853	1853	1853	1853	0
339	20231012	133000	31636544	1853	1853	1853	1853	0
340	20231012	132900	31636544	1853	1853	1853	1853	44
341	20231012	132800	31555012	1853	1853	1853	1853	0
342	20231012	132700	31555012	1853	1854	1854	1853	44
343	20231012	132600	31473439	1854	1854	1854	1854	0
344	20231012	132500	31473439	1854	1854	1854	1854	0
345	20231012	132400	31473439	1854	1854	1854	1854	0
346	20231012	132300	31473439	1854	1856	1856	1854	6
347	20231012	132200	31462305	1854	1854	1854	1854	10
348	20231012	132100	31443765	1856	1856	1856	1856	0
349	20231012	132000	31443765	1856	1856	1856	1856	0
350	20231012	131900	31443765	1856	1856	1856	1856	2
351	20231012	131800	31440053	1853	1849	1853	1849	1942
352	20231012	131700	27849079	1849	1849	1849	1849	1
353	20231012	131600	27847230	1849	1849	1849	1849	13
354	20231012	131500	27823193	1849	1849	1849	1849	2
355	20231012	131400	27819495	1849	1849	1849	1849	56
356	20231012	131300	27715951	1849	1849	1849	1849	2
357	20231012	131200	27712253	1849	1848	1849	1848	685
358	20231012	131100	26446371	1848	1848	1848	1848	1
359	20231012	131000	26444523	1848	1848	1848	1848	1
360	20231012	130900	26442675	1848	1848	1848	1848	3
361	20231012	130800	26437131	1848	1848	1848	1848	1
362	20231012	130700	26435283	1848	1848	1848	1848	1
363	20231012	130600	26433435	1848	1848	1848	1848	13
364	20231012	130500	26409411	1848	1848	1848	1848	2
365	20231012	130400	26405715	1848	1848	1848	1848	1
366	20231012	130300	26403867	1848	1848	1848	1848	60
367	20231012	130200	26292987	1848	1848	1848	1848	3
368	20231012	130100	26287443	1848	1848	1848	1848	1
369	20231012	130000	26285595	1848	1848	1848	1848	1
370	20231012	125900	26283747	1848	1848	1848	1848	3
371	20231012	125800	26278203	1848	1848	1848	1848	1
372	20231012	125700	26276355	1848	1848	1848	1848	1
373	20231012	125600	26274507	1848	1848	1848	1848	102
374	20231012	125500	26086011	1848	1848	1848	1848	2
375	20231012	125400	26082315	1848	1847	1848	1847	11
376	20231012	125300	26061997	1847	1847	1847	1847	543
377	20231012	125200	25059076	1847	1847	1847	1847	2
378	20231012	125100	25055382	1847	1847	1847	1847	12
379	20231012	125000	25033218	1847	1847	1847	1847	2
380	20231012	124900	25029524	1847	1847	1847	1847	1
381	20231012	124800	25027677	1847	1847	1847	1847	2
382	20231012	124700	25023983	1847	1847	1847	1847	2
383	20231012	124600	25020289	1847	1847	1847	1847	12
384	20231012	124500	24998125	1847	1847	1847	1847	2
385	20231012	124400	24994431	1847	1847	1847	1847	1
386	20231012	124300	24992584	1847	1847	1847	1847	2
387	20231012	124200	24988890	1847	1847	1847	1847	1
388	20231012	124100	24987043	1847	1847	1847	1847	13
389	20231012	124000	24963032	1847	1847	1847	1847	2
390	20231012	123900	24959338	1847	1847	1847	1847	1
391	20231012	123800	24957491	1847	1847	1847	1847	2
392	20231012	123700	24953797	1847	1847	1847	1847	13
393	20231012	123600	24929786	1847	1847	1847	1847	1
394	20231012	123500	24927939	1847	1847	1847	1847	1
395	20231012	123400	24926092	1847	1847	1847	1847	3
396	20231012	123300	24920551	1847	1847	1847	1847	1
397	20231012	123200	24918704	1847	1847	1847	1847	179
398	20231012	123100	24588091	1847	1847	1847	1847	3
399	20231012	123000	24582550	1847	1847	1847	1847	1
400	20231012	122900	24580703	1847	1847	1847	1847	1
401	20231012	122800	24578856	1847	1847	1847	1847	2
402	20231012	122700	24575162	1847	1847	1847	1847	2
403	20231012	122600	24571468	1847	1846	1847	1846	142
404	20231012	122500	24309335	1847	1847	1847	1847	2
405	20231012	122400	24305641	1847	1847	1847	1847	2
406	20231012	122300	24301947	1847	1847	1847	1847	1
407	20231012	122200	24300100	1847	1847	1847	1847	1
408	20231012	122100	24298253	1847	1847	1847	1847	2
409	20231012	122000	24294559	1847	1847	1847	1847	2
410	20231012	121900	24290865	1847	1847	1847	1847	1
411	20231012	121800	24289018	1847	1847	1847	1847	2
412	20231012	121700	24285324	1847	1847	1847	1847	2
413	20231012	121600	24281630	1847	1847	1847	1847	12
414	20231012	121500	24259466	1847	1847	1847	1847	2
415	20231012	121400	24255772	1847	1847	1847	1847	1
416	20231012	121300	24253925	1847	1847	1847	1847	2
417	20231012	121200	24250231	1847	1847	1847	1847	2
418	20231012	121100	24246537	1847	1847	1847	1847	12
419	20231012	121000	24224373	1847	1847	1847	1847	2
420	20231012	120900	24220679	1847	1847	1847	1847	2
421	20231012	120800	24216985	1847	1847	1847	1847	1
422	20231012	120700	24215138	1847	1847	1847	1847	12
423	20231012	120600	24192974	1847	1847	1847	1847	3
424	20231012	120500	24187433	1847	1847	1847	1847	1
425	20231012	120400	24185586	1847	1847	1847	1847	1
426	20231012	120300	24183739	1847	1847	1847	1847	2
427	20231012	120200	24180045	1847	1847	1847	1847	2
428	20231012	120100	24176351	1847	1847	1847	1847	1
429	20231012	120000	24174504	1847	1847	1847	1847	2
430	20231012	115900	24170810	1847	1847	1847	1847	13
431	20231012	115800	24146799	1847	1847	1847	1847	1
432	20231012	115700	24144952	1847	1847	1847	1847	66
433	20231012	115600	24023050	1847	1847	1847	1847	2
434	20231012	115500	24019356	1847	1847	1847	1847	2
435	20231012	115400	24015662	1847	1847	1847	1847	1
436	20231012	115300	24013815	1847	1847	1847	1847	2
437	20231012	115200	24010121	1847	1847	1847	1847	2
438	20231012	115100	24006427	1847	1847	1847	1847	1
439	20231012	115000	24004580	1847	1847	1847	1847	2
440	20231012	114900	24000886	1847	1847	1847	1847	1
441	20231012	114800	23999039	1847	1847	1847	1847	2
442	20231012	114700	23995345	1847	1845	1847	1845	83
443	20231012	114600	23842201	1845	1845	1845	1845	12
444	20231012	114500	23820061	1845	1845	1845	1845	2
445	20231012	114400	23816371	1845	1845	1845	1845	33
446	20231012	114300	23755486	1845	1845	1845	1845	1
447	20231012	114200	23753641	1845	1845	1845	1845	1
448	20231012	114100	23751796	1845	1845	1845	1845	3
449	20231012	114000	23746261	1845	1844	1845	1844	12
450	20231012	113900	23724132	1845	1845	1845	1845	1
451	20231012	113800	23722287	1845	1845	1845	1845	3
452	20231012	113700	23716752	1845	1845	1845	1845	1
453	20231012	113600	23714907	1845	1845	1845	1845	12
454	20231012	113500	23692767	1845	1845	1845	1845	1
455	20231012	113400	23690922	1845	1845	1845	1845	3
456	20231012	113300	23685387	1844	1845	1845	1844	43
457	20231012	113200	23606094	1845	1845	1845	1845	1
458	20231012	113100	23604249	1845	1845	1845	1845	14
459	20231012	113000	23578419	1845	1845	1845	1845	1
460	20231012	112900	23576574	1845	1845	1845	1845	1
461	20231012	112800	23574729	1845	1845	1845	1845	2
462	20231012	112700	23571039	1845	1845	1845	1845	13
463	20231012	112600	23547054	1845	1845	1845	1845	336
464	20231012	112500	22927134	1845	1845	1845	1845	2
465	20231012	112400	22923444	1845	1845	1845	1845	2
466	20231012	112300	22919754	1845	1845	1845	1845	1
467	20231012	112200	22917909	1845	1845	1845	1845	2
468	20231012	112100	22914219	1845	1845	1845	1845	18
469	20231012	112000	22881009	1845	1845	1845	1845	2
470	20231012	111900	22877319	1845	1845	1845	1845	2
471	20231012	111800	22873629	1845	1845	1845	1845	12
472	20231012	111700	22851489	1845	1845	1845	1845	2
473	20231012	111600	22847799	1845	1845	1845	1845	2
474	20231012	111500	22844109	1845	1845	1845	1845	1
475	20231012	111400	22842264	1845	1845	1845	1845	1
476	20231012	111300	22840419	1845	1845	1845	1845	2
477	20231012	111200	22836729	1845	1845	1845	1845	2
478	20231012	111100	22833039	1845	1845	1845	1845	12
479	20231012	111000	22810899	1845	1845	1845	1845	2
480	20231012	110900	22807209	1845	1844	1845	1844	7
481	20231012	110800	22794299	1845	1845	1845	1845	1
482	20231012	110700	22792454	1845	1845	1845	1845	1
483	20231012	110600	22790609	1845	1845	1845	1845	14
484	20231012	110500	22764779	1845	1845	1845	1845	1
485	20231012	110400	22762934	1845	1845	1845	1845	1
486	20231012	110300	22761089	1845	1845	1845	1845	3
487	20231012	110200	22755554	1845	1845	1845	1845	1
488	20231012	110100	22753709	1845	1845	1845	1845	1
489	20231012	110000	22751864	1845	1847	1847	1845	33
490	20231012	105900	22690966	1847	1847	1847	1847	2
491	20231012	105800	22687272	1847	1847	1847	1847	1
492	20231012	105700	22685425	1847	1847	1847	1847	2
493	20231012	105600	22681731	1847	1847	1847	1847	2
494	20231012	105500	22678037	1847	1847	1847	1847	1
495	20231012	105400	22676190	1847	1847	1847	1847	2
496	20231012	105300	22672496	1847	1847	1847	1847	1
497	20231012	105200	22670649	1847	1848	1848	1847	68
498	20231012	105100	22545051	1848	1848	1848	1848	12
499	20231012	105000	22522875	1848	1848	1848	1848	2
500	20231012	104900	22519179	1848	1848	1848	1848	13
501	20231012	104800	22495155	1848	1848	1848	1848	1
502	20231012	104700	22493307	1848	1848	1848	1847	12
503	20231012	104600	22471141	1848	1848	1848	1848	1
504	20231012	104500	22469293	1848	1849	1849	1848	248
505	20231012	104400	22010987	1849	1849	1849	1849	2
506	20231012	104300	22007289	1848	1849	1849	1848	109
507	20231012	104200	21805856	1849	1849	1849	1849	2
508	20231012	104100	21802158	1849	1849	1849	1849	13
509	20231012	104000	21778121	1849	1849	1849	1849	1
510	20231012	103900	21776272	1849	1849	1849	1849	1
511	20231012	103800	21774423	1849	1850	1850	1849	14
512	20231012	103700	21748535	1850	1850	1850	1850	1
513	20231012	103600	21746685	1850	1850	1850	1850	12
514	20231012	103500	21724485	1850	1850	1850	1850	3
515	20231012	103400	21718935	1850	1850	1850	1850	1
516	20231012	103300	21717085	1850	1850	1850	1850	1
517	20231012	103200	21715235	1850	1850	1850	1850	2
518	20231012	103100	21711535	1850	1850	1850	1850	2
519	20231012	103000	21707835	1850	1849	1850	1849	16
520	20231012	102900	21678245	1849	1849	1849	1849	177
521	20231012	102800	21350972	1849	1848	1849	1848	1303
522	20231012	102700	18943027	1848	1848	1848	1848	2
523	20231012	102600	18939331	1848	1848	1848	1848	1
524	20231012	102500	18937483	1848	1848	1848	1848	2
525	20231012	102400	18933787	1848	1848	1848	1848	2
526	20231012	102300	18930091	1848	1848	1848	1848	1
527	20231012	102200	18928243	1848	1848	1848	1848	2
528	20231012	102100	18924547	1848	1848	1848	1848	1
529	20231012	102000	18922699	1848	1848	1848	1848	2
530	20231012	101900	18919003	1848	1848	1848	1848	12
531	20231012	101800	18896827	1848	1848	1848	1848	3
532	20231012	101700	18891283	1848	1848	1848	1848	2
533	20231012	101600	18887587	1848	1848	1848	1848	2
534	20231012	101500	18883891	1848	1848	1848	1848	1
535	20231012	101400	18882043	1848	1848	1848	1848	1
536	20231012	101300	18880195	1848	1848	1848	1848	3
537	20231012	101200	18874651	1848	1848	1848	1848	1
538	20231012	101100	18872803	1848	1848	1848	1848	1
539	20231012	101000	18870955	1848	1848	1848	1848	3
540	20231012	100900	18865411	1848	1848	1848	1848	1
541	20231012	100800	18863563	1848	1848	1848	1848	2
542	20231012	100700	18859867	1848	1848	1848	1848	1
543	20231012	100600	18858019	1848	1848	1848	1848	3
544	20231012	100500	18852475	1848	1848	1848	1848	1
545	20231012	100400	18850627	1848	1848	1848	1848	1
546	20231012	100300	18848779	1848	1842	1848	1842	55
547	20231012	100200	18747199	1842	1848	1848	1842	1261
548	20231012	100100	16423506	1848	1848	1848	1848	1
549	20231012	100000	16421658	1848	1848	1848	1848	2
550	20231012	095900	16417962	1848	1848	1848	1848	2
551	20231012	095800	16414266	1848	1848	1848	1848	1
552	20231012	095700	16412418	1848	1847	1848	1847	12
553	20231012	095600	16390252	1847	1848	1848	1847	16
554	20231012	095500	16360698	1847	1848	1848	1847	11
555	20231012	095400	16340380	1848	1847	1848	1847	68
556	20231012	095300	16214782	1847	1847	1847	1847	1
557	20231012	095200	16212935	1847	1847	1847	1847	2
558	20231012	095100	16209241	1847	1846	1847	1846	2802
559	20231012	095000	11035586	1846	1846	1846	1846	2
560	20231012	094900	11031894	1846	1846	1846	1846	2
561	20231012	094800	11028202	1846	1846	1846	1846	2
562	20231012	094700	11024510	1846	1846	1846	1846	1
563	20231012	094600	11022664	1846	1846	1846	1846	1
564	20231012	094500	11020818	1846	1843	1846	1843	27
565	20231012	094400	10971021	1843	1843	1843	1843	15
566	20231012	094300	10943376	1843	1843	1843	1843	1
567	20231012	094200	10941533	1843	1843	1843	1843	2
568	20231012	094100	10937847	1843	1843	1843	1842	173
569	20231012	094000	10619179	1843	1843	1843	1843	1
570	20231012	093900	10617336	1843	1843	1843	1843	60
571	20231012	093800	10506756	1843	1843	1843	1843	5
572	20231012	093700	10497541	1842	1842	1842	1842	81
573	20231012	093600	10348339	1842	1842	1842	1842	1
574	20231012	093500	10346497	1842	1842	1842	1842	3
575	20231012	093400	10340971	1842	1842	1842	1842	1
576	20231012	093300	10339129	1842	1842	1842	1842	1
577	20231012	093200	10337287	1842	1842	1842	1842	4
578	20231012	093100	10329919	1842	1843	1843	1842	5
579	20231012	093000	10320707	1844	1844	1844	1844	1
580	20231012	092900	10318863	1845	1845	1845	1845	2
581	20231012	092800	10315173	1845	1845	1845	1845	2
582	20231012	092700	10311483	1846	1846	1846	1846	1
583	20231012	092600	10309637	1846	1846	1846	1846	2
584	20231012	092500	10305945	1846	1846	1846	1846	1
585	20231012	092400	10304099	1846	1846	1846	1846	2
586	20231012	092300	10300407	1846	1846	1846	1846	1
587	20231012	092200	10298561	1846	1846	1846	1846	2
588	20231012	092100	10294869	1846	1846	1846	1846	2
589	20231012	092000	10291177	1846	1846	1846	1846	1
590	20231012	091900	10289331	1846	1846	1846	1846	2
591	20231012	091800	10285639	1846	1846	1846	1846	1
592	20231012	091700	10283793	1846	1846	1846	1846	2202
593	20231012	091600	6218901	1846	1846	1846	1846	2
594	20231012	091500	6215209	1846	1846	1846	1846	187
595	20231012	091400	5870007	1846	1846	1846	1846	90
596	20231012	091300	5703867	1846	1846	1846	1846	2
597	20231012	091200	5700175	1847	1847	1847	1847	1
598	20231012	091100	5698328	1847	1847	1847	1847	1
599	20231012	091000	5696481	1847	1847	1847	1847	3
600	20231012	090900	5690940	1847	1847	1847	1847	1
601	20231012	090800	5689093	1847	1847	1847	1847	5
602	20231012	090700	5679858	1847	1847	1847	1847	3
603	20231012	090600	5674317	1847	1847	1847	1847	1
604	20231012	090500	5672470	1848	1848	1848	1848	1
605	20231012	090400	5670622	1848	1848	1848	1848	2
606	20231012	090300	5666926	1848	1848	1848	1848	2
607	20231012	090200	5663230	1848	1848	1848	1847	956
608	20231012	090100	3896942	1848	1847	1848	1834	1483
609	20231012	090000	1159946	1847	1834	1847	1834	632