KissMeData/452980/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	210600	55366436	1881	1881	1881	1881	324
3	20231027	210500	55366436	1881	1881	1881	1881	0
4	20231027	210400	55366436	1881	1881	1881	1881	0
5	20231027	210300	55366436	1881	1881	1881	1881	0
6	20231027	210200	55366436	1881	1881	1881	1881	0
7	20231027	210100	55366436	1881	1881	1881	1881	0
8	20231027	210000	55366436	1881	1881	1881	1881	0
9	20231027	205900	55366436	1881	1881	1881	1881	0
10	20231027	205800	55366436	1881	1881	1881	1881	0
11	20231027	205700	55366436	1881	1881	1881	1881	0
12	20231027	205600	55366436	1881	1881	1881	1881	0
13	20231027	205500	55366436	1881	1881	1881	1881	0
14	20231027	205400	55366436	1881	1881	1881	1881	0
15	20231027	205300	55366436	1881	1881	1881	1881	0
16	20231027	205200	55366436	1881	1881	1881	1881	0
17	20231027	205100	55366436	1881	1881	1881	1881	0
18	20231027	205000	55366436	1881	1881	1881	1881	0
19	20231027	204900	55366436	1881	1881	1881	1881	0
20	20231027	204800	55366436	1881	1881	1881	1881	0
21	20231027	204700	55366436	1881	1881	1881	1881	0
22	20231027	204600	55366436	1881	1881	1881	1881	0
23	20231027	204500	55366436	1881	1881	1881	1881	0
24	20231027	204400	55366436	1881	1881	1881	1881	0
25	20231027	204300	55366436	1881	1881	1881	1881	0
26	20231027	204200	55366436	1881	1881	1881	1881	0
27	20231027	204100	55366436	1881	1881	1881	1881	0
28	20231027	204000	55366436	1881	1881	1881	1881	0
29	20231027	203900	55366436	1881	1881	1881	1881	0
30	20231027	203800	55366436	1881	1881	1881	1881	0
31	20231027	203700	55366436	1881	1881	1881	1881	0
32	20231027	203600	55366436	1881	1881	1881	1881	324
33	20231027	203500	55366436	1881	1881	1881	1881	0
34	20231027	203400	55366436	1881	1881	1881	1881	0
35	20231027	203300	55366436	1881	1881	1881	1881	0
36	20231027	203200	55366436	1881	1881	1881	1881	0
37	20231027	203100	55366436	1881	1881	1881	1881	0
38	20231027	203000	55366436	1881	1881	1881	1881	0
39	20231027	202900	55366436	1881	1881	1881	1881	0
40	20231027	202800	55366436	1881	1881	1881	1881	0
41	20231027	202700	55366436	1881	1881	1881	1881	0
42	20231027	202600	55366436	1881	1881	1881	1881	0
43	20231027	202500	55366436	1881	1881	1881	1881	0
44	20231027	202400	55366436	1881	1881	1881	1881	0
45	20231027	202300	55366436	1881	1881	1881	1881	0
46	20231027	202200	55366436	1881	1881	1881	1881	0
47	20231027	202100	55366436	1881	1881	1881	1881	0
48	20231027	202000	55366436	1881	1881	1881	1881	0
49	20231027	201900	55366436	1881	1881	1881	1881	0
50	20231027	201800	55366436	1881	1881	1881	1881	0
51	20231027	201700	55366436	1881	1881	1881	1881	0
52	20231027	201600	55366436	1881	1881	1881	1881	0
53	20231027	201500	55366436	1881	1881	1881	1881	0
54	20231027	201400	55366436	1881	1881	1881	1881	0
55	20231027	201300	55366436	1881	1881	1881	1881	0
56	20231027	201200	55366436	1881	1881	1881	1881	0
57	20231027	201100	55366436	1881	1881	1881	1881	0
58	20231027	201000	55366436	1881	1881	1881	1881	0
59	20231027	200900	55366436	1881	1881	1881	1881	0
60	20231027	200800	55366436	1881	1881	1881	1881	0
61	20231027	200700	55366436	1881	1881	1881	1881	0
62	20231027	200600	55366436	1881	1881	1881	1881	324
63	20231027	200500	55366436	1881	1881	1881	1881	0
64	20231027	200400	55366436	1881	1881	1881	1881	0
65	20231027	200300	55366436	1881	1881	1881	1881	0
66	20231027	200200	55366436	1881	1881	1881	1881	0
67	20231027	200100	55366436	1881	1881	1881	1881	0
68	20231027	200000	55366436	1881	1881	1881	1881	0
69	20231027	195900	55366436	1881	1881	1881	1881	0
70	20231027	195800	55366436	1881	1881	1881	1881	0
71	20231027	195700	55366436	1881	1881	1881	1881	0
72	20231027	195600	55366436	1881	1881	1881	1881	0
73	20231027	195500	55366436	1881	1881	1881	1881	0
74	20231027	195400	55366436	1881	1881	1881	1881	0
75	20231027	195300	55366436	1881	1881	1881	1881	0
76	20231027	195200	55366436	1881	1881	1881	1881	0
77	20231027	195100	55366436	1881	1881	1881	1881	0
78	20231027	195000	55366436	1881	1881	1881	1881	0
79	20231027	194900	55366436	1881	1881	1881	1881	0
80	20231027	194800	55366436	1881	1881	1881	1881	0
81	20231027	194700	55366436	1881	1881	1881	1881	0
82	20231027	194600	55366436	1881	1881	1881	1881	0
83	20231027	194500	55366436	1881	1881	1881	1881	0
84	20231027	194400	55366436	1881	1881	1881	1881	0
85	20231027	194300	55366436	1881	1881	1881	1881	0
86	20231027	194200	55366436	1881	1881	1881	1881	0
87	20231027	194100	55366436	1881	1881	1881	1881	0
88	20231027	194000	55366436	1881	1881	1881	1881	0
89	20231027	193900	55366436	1881	1881	1881	1881	0
90	20231027	193800	55366436	1881	1881	1881	1881	0
91	20231027	193700	55366436	1881	1881	1881	1881	0
92	20231027	193600	55366436	1881	1881	1881	1881	324
93	20231027	193500	55366436	1881	1881	1881	1881	0
94	20231027	193400	55366436	1881	1881	1881	1881	0
95	20231027	193300	55366436	1881	1881	1881	1881	0
96	20231027	193200	55366436	1881	1881	1881	1881	0
97	20231027	193100	55366436	1881	1881	1881	1881	0
98	20231027	193000	55366436	1881	1881	1881	1881	0
99	20231027	192900	55366436	1881	1881	1881	1881	0
100	20231027	192800	55366436	1881	1881	1881	1881	0
101	20231027	192700	55366436	1881	1881	1881	1881	0
102	20231027	192600	55366436	1881	1881	1881	1881	0
103	20231027	192500	55366436	1881	1881	1881	1881	0
104	20231027	192400	55366436	1881	1881	1881	1881	0
105	20231027	192300	55366436	1881	1881	1881	1881	0
106	20231027	192200	55366436	1881	1881	1881	1881	0
107	20231027	192100	55366436	1881	1881	1881	1881	0
108	20231027	192000	55366436	1881	1881	1881	1881	0
109	20231027	191900	55366436	1881	1881	1881	1881	0
110	20231027	191800	55366436	1881	1881	1881	1881	0
111	20231027	191700	55366436	1881	1881	1881	1881	0
112	20231027	191600	55366436	1881	1881	1881	1881	0
113	20231027	191500	55366436	1881	1881	1881	1881	0
114	20231027	191400	55366436	1881	1881	1881	1881	0
115	20231027	191300	55366436	1881	1881	1881	1881	0
116	20231027	191200	55366436	1881	1881	1881	1881	0
117	20231027	191100	55366436	1881	1881	1881	1881	0
118	20231027	191000	55366436	1881	1881	1881	1881	0
119	20231027	190900	55366436	1881	1881	1881	1881	0
120	20231027	190800	55366436	1881	1881	1881	1881	0
121	20231027	190700	55366436	1881	1881	1881	1881	0
122	20231027	190600	55366436	1881	1881	1881	1881	324
123	20231027	190500	55366436	1881	1881	1881	1881	0
124	20231027	190400	55366436	1881	1881	1881	1881	0
125	20231027	190300	55366436	1881	1881	1881	1881	0
126	20231027	190200	55366436	1881	1881	1881	1881	0
127	20231027	190100	55366436	1881	1881	1881	1881	0
128	20231027	190000	55366436	1881	1881	1881	1881	0
129	20231027	185900	55366436	1881	1881	1881	1881	0
130	20231027	185800	55366436	1881	1881	1881	1881	0
131	20231027	185700	55366436	1881	1881	1881	1881	0
132	20231027	185600	55366436	1881	1881	1881	1881	0
133	20231027	185500	55366436	1881	1881	1881	1881	0
134	20231027	185400	55366436	1881	1881	1881	1881	0
135	20231027	185300	55366436	1881	1881	1881	1881	0
136	20231027	185200	55366436	1881	1881	1881	1881	0
137	20231027	185100	55366436	1881	1881	1881	1881	0
138	20231027	185000	55366436	1881	1881	1881	1881	0
139	20231027	184900	55366436	1881	1881	1881	1881	0
140	20231027	184800	55366436	1881	1881	1881	1881	0
141	20231027	184700	55366436	1881	1881	1881	1881	0
142	20231027	184600	55366436	1881	1881	1881	1881	0
143	20231027	184500	55366436	1881	1881	1881	1881	0
144	20231027	184400	55366436	1881	1881	1881	1881	0
145	20231027	184300	55366436	1881	1881	1881	1881	0
146	20231027	184200	55366436	1881	1881	1881	1881	0
147	20231027	184100	55366436	1881	1881	1881	1881	0
148	20231027	184000	55366436	1881	1881	1881	1881	0
149	20231027	183900	55366436	1881	1881	1881	1881	0
150	20231027	183800	55366436	1881	1881	1881	1881	0
151	20231027	183700	55366436	1881	1881	1881	1881	0
152	20231027	183600	55366436	1881	1881	1881	1881	324
153	20231027	183500	55366436	1881	1881	1881	1881	0
154	20231027	183400	55366436	1881	1881	1881	1881	0
155	20231027	183300	55366436	1881	1881	1881	1881	0
156	20231027	183200	55366436	1881	1881	1881	1881	0
157	20231027	183100	55366436	1881	1881	1881	1881	0
158	20231027	183000	55366436	1881	1881	1881	1881	0
159	20231027	182900	55366436	1881	1881	1881	1881	0
160	20231027	182800	55366436	1881	1881	1881	1881	0
161	20231027	182700	55366436	1881	1881	1881	1881	0
162	20231027	182600	55366436	1881	1881	1881	1881	0
163	20231027	182500	55366436	1881	1881	1881	1881	0
164	20231027	182400	55366436	1881	1881	1881	1881	0
165	20231027	182300	55366436	1881	1881	1881	1881	0
166	20231027	182200	55366436	1881	1881	1881	1881	0
167	20231027	182100	55366436	1881	1881	1881	1881	0
168	20231027	182000	55366436	1881	1881	1881	1881	0
169	20231027	181900	55366436	1881	1881	1881	1881	0
170	20231027	181800	55366436	1881	1881	1881	1881	0
171	20231027	181700	55366436	1881	1881	1881	1881	0
172	20231027	181600	55366436	1881	1881	1881	1881	0
173	20231027	181500	55366436	1881	1881	1881	1881	0
174	20231027	181400	55366436	1881	1881	1881	1881	0
175	20231027	181300	55366436	1881	1881	1881	1881	0
176	20231027	181200	55366436	1881	1881	1881	1881	0
177	20231027	181100	55366436	1881	1881	1881	1881	0
178	20231027	181000	55366436	1881	1881	1881	1881	0
179	20231027	180900	55366436	1881	1881	1881	1881	0
180	20231027	180800	55366436	1881	1881	1881	1881	0
181	20231027	180700	55366436	1881	1881	1881	1881	0
182	20231027	180600	55366436	1881	1881	1881	1881	324
183	20231027	180500	55366436	1881	1881	1881	1881	0
184	20231027	180400	55366436	1881	1881	1881	1881	0
185	20231027	180300	55366436	1881	1881	1881	1881	0
186	20231027	180200	55366436	1881	1881	1881	1881	0
187	20231027	180100	55366436	1881	1881	1881	1881	0
188	20231027	180000	55366436	1881	1881	1881	1881	0
189	20231027	175900	55366436	1881	1881	1881	1881	0
190	20231027	175800	55366436	1881	1881	1881	1881	0
191	20231027	175700	55366436	1881	1881	1881	1881	0
192	20231027	175600	55366436	1881	1881	1881	1881	0
193	20231027	175500	55366436	1881	1881	1881	1881	0
194	20231027	175400	55366436	1881	1881	1881	1881	0
195	20231027	175300	55366436	1881	1881	1881	1881	0
196	20231027	175200	55366436	1881	1881	1881	1881	0
197	20231027	175100	55366436	1881	1881	1881	1881	0
198	20231027	175000	55366436	1881	1881	1881	1881	0
199	20231027	174900	55366436	1881	1881	1881	1881	0
200	20231027	174800	55366436	1881	1881	1881	1881	0
201	20231027	174700	55366436	1881	1881	1881	1881	0
202	20231027	174600	55366436	1881	1881	1881	1881	0
203	20231027	174500	55366436	1881	1881	1881	1881	0
204	20231027	174400	55366436	1881	1881	1881	1881	0
205	20231027	174300	55366436	1881	1881	1881	1881	0
206	20231027	174200	55366436	1881	1881	1881	1881	0
207	20231027	174100	55366436	1881	1881	1881	1881	0
208	20231027	174000	55366436	1881	1881	1881	1881	0
209	20231027	173900	55366436	1881	1881	1881	1881	0
210	20231027	173800	55366436	1881	1881	1881	1881	0
211	20231027	173700	55366436	1881	1881	1881	1881	0
212	20231027	173600	55366436	1881	1881	1881	1881	324
213	20231027	173500	55366436	1881	1881	1881	1881	0
214	20231027	173400	55366436	1881	1881	1881	1881	0
215	20231027	173300	55366436	1881	1881	1881	1881	0
216	20231027	173200	55366436	1881	1881	1881	1881	0
217	20231027	173100	55366436	1881	1881	1881	1881	0
218	20231027	173000	55366436	1881	1881	1881	1881	0
219	20231027	172900	55366436	1881	1881	1881	1881	0
220	20231027	172800	55366436	1881	1881	1881	1881	0
221	20231027	172700	55366436	1881	1881	1881	1881	0
222	20231027	172600	55366436	1881	1881	1881	1881	0
223	20231027	172500	55366436	1881	1881	1881	1881	0
224	20231027	172400	55366436	1881	1881	1881	1881	0
225	20231027	172300	55366436	1881	1881	1881	1881	0
226	20231027	172200	55366436	1881	1881	1881	1881	0
227	20231027	172100	55366436	1881	1881	1881	1881	0
228	20231027	172000	55366436	1881	1881	1881	1881	0
229	20231027	171900	55366436	1881	1881	1881	1881	0
230	20231027	171800	55366436	1881	1881	1881	1881	0
231	20231027	171700	55366436	1881	1881	1881	1881	0
232	20231027	171600	55366436	1881	1881	1881	1881	0
233	20231027	171500	55366436	1881	1881	1881	1881	0
234	20231027	171400	55366436	1881	1881	1881	1881	0
235	20231027	171300	55366436	1881	1881	1881	1881	0
236	20231027	171200	55366436	1881	1881	1881	1881	0
237	20231027	171100	55366436	1881	1881	1881	1881	0
238	20231027	171000	55366436	1881	1881	1881	1881	0
239	20231027	170900	55366436	1881	1881	1881	1881	0
240	20231027	170800	55366436	1881	1881	1881	1881	0
241	20231027	170700	55366436	1881	1881	1881	1881	0
242	20231027	170600	55366436	1881	1881	1881	1881	324
243	20231027	170500	55366436	1881	1881	1881	1881	0
244	20231027	170400	55366436	1881	1881	1881	1881	0
245	20231027	170300	55366436	1881	1881	1881	1881	0
246	20231027	170200	55366436	1881	1881	1881	1881	0
247	20231027	170100	55366436	1881	1881	1881	1881	0
248	20231027	170000	55366436	1881	1881	1881	1881	0
249	20231027	165900	55366436	1881	1881	1881	1881	0
250	20231027	165800	55366436	1881	1881	1881	1881	0
251	20231027	165700	55366436	1881	1881	1881	1881	0
252	20231027	165600	55366436	1881	1881	1881	1881	0
253	20231027	165500	55366436	1881	1881	1881	1881	0
254	20231027	165400	55366436	1881	1881	1881	1881	0
255	20231027	165300	55366436	1881	1881	1881	1881	0
256	20231027	165200	55366436	1881	1881	1881	1881	0
257	20231027	165100	55366436	1881	1881	1881	1881	0
258	20231027	165000	55366436	1881	1881	1881	1881	0
259	20231027	164900	55366436	1881	1881	1881	1881	0
260	20231027	164800	55366436	1881	1881	1881	1881	0
261	20231027	164700	55366436	1881	1881	1881	1881	0
262	20231027	164600	55366436	1881	1881	1881	1881	0
263	20231027	164500	55366436	1881	1881	1881	1881	0
264	20231027	164400	55366436	1881	1881	1881	1881	0
265	20231027	164300	55366436	1881	1881	1881	1881	0
266	20231027	164200	55366436	1881	1881	1881	1881	0
267	20231027	164100	55366436	1881	1881	1881	1881	0
268	20231027	164000	55366436	1881	1881	1881	1881	0
269	20231027	163900	55366436	1881	1881	1881	1881	0
270	20231027	163800	55366436	1881	1881	1881	1881	0
271	20231027	163700	55366436	1881	1881	1881	1881	0
272	20231027	163600	55366436	1881	1881	1881	1881	324
273	20231027	163500	55366436	1881	1881	1881	1881	0
274	20231027	163400	55366436	1881	1881	1881	1881	0
275	20231027	163300	55366436	1881	1881	1881	1881	0
276	20231027	163200	55366436	1881	1881	1881	1881	0
277	20231027	163100	55366436	1881	1881	1881	1881	0
278	20231027	163000	55366436	1881	1881	1881	1881	0
279	20231027	162900	55366436	1881	1881	1881	1881	0
280	20231027	162800	55366436	1881	1881	1881	1881	0
281	20231027	162700	55366436	1881	1881	1881	1881	0
282	20231027	162600	55366436	1881	1881	1881	1881	0
283	20231027	162500	55366436	1881	1881	1881	1881	0
284	20231027	162400	55366436	1881	1881	1881	1881	0
285	20231027	162300	55366436	1881	1881	1881	1881	0
286	20231027	162200	55366436	1881	1881	1881	1881	0
287	20231027	162100	55366436	1881	1881	1881	1881	0
288	20231027	162000	55366436	1881	1881	1881	1881	0
289	20231027	161900	55366436	1881	1881	1881	1881	0
290	20231027	161800	55366436	1881	1881	1881	1881	0
291	20231027	161700	55366436	1881	1881	1881	1881	0
292	20231027	161600	55366436	1881	1881	1881	1881	0
293	20231027	161500	55366436	1881	1881	1881	1881	0
294	20231027	161400	55366436	1881	1881	1881	1881	0
295	20231027	161300	55366436	1881	1881	1881	1881	0
296	20231027	161200	55366436	1881	1881	1881	1881	0
297	20231027	161100	55366436	1881	1881	1881	1881	0
298	20231027	161000	55366436	1881	1881	1881	1881	0
299	20231027	160900	55366436	1881	1881	1881	1881	0
300	20231027	160800	55366436	1881	1881	1881	1881	0
301	20231027	160700	55366436	1881	1881	1881	1881	0
302	20231027	160600	55366436	1881	1881	1881	1881	324
303	20231027	160500	55366436	1881	1881	1881	1881	0
304	20231027	160400	55366436	1881	1881	1881	1881	0
305	20231027	160300	55366436	1881	1881	1881	1881	0
306	20231027	160200	55366436	1881	1881	1881	1881	0
307	20231027	160100	55366436	1881	1881	1881	1881	0
308	20231027	160000	55366436	1881	1881	1881	1881	0
309	20231027	155900	55366436	1881	1881	1881	1881	0
310	20231027	155800	55366436	1881	1881	1881	1881	0
311	20231027	155700	55366436	1881	1881	1881	1881	0
312	20231027	155600	55366436	1881	1881	1881	1881	0
313	20231027	155500	55366436	1881	1881	1881	1881	0
314	20231027	155400	55366436	1881	1881	1881	1881	0
315	20231027	155300	55366436	1881	1881	1881	1881	0
316	20231027	155200	55366436	1881	1881	1881	1881	0
317	20231027	155100	55366436	1881	1881	1881	1881	0
318	20231027	155000	55366436	1881	1881	1881	1881	0
319	20231027	154900	55366436	1881	1881	1881	1881	0
320	20231027	154800	55366436	1881	1881	1881	1881	0
321	20231027	154700	55366436	1881	1881	1881	1881	0
322	20231027	154600	55366436	1881	1881	1881	1881	0
323	20231027	154500	55366436	1881	1881	1881	1881	0
324	20231027	154400	55366436	1881	1881	1881	1881	0
325	20231027	154300	55366436	1881	1881	1881	1881	0
326	20231027	154200	55366436	1881	1881	1881	1881	0
327	20231027	154100	55366436	1881	1881	1881	1881	0
328	20231027	154000	55366436	1881	1881	1881	1881	0
329	20231027	153900	55366436	1881	1881	1881	1881	0
330	20231027	153800	55366436	1881	1881	1881	1881	0
331	20231027	153700	55366436	1881	1881	1881	1881	0
332	20231027	153600	55366436	1881	1881	1881	1881	324
333	20231027	153500	55366436	1881	1881	1881	1881	0
334	20231027	153400	55366436	1881	1881	1881	1881	0
335	20231027	153300	55366436	1881	1881	1881	1881	0
336	20231027	153200	55366436	1881	1881	1881	1881	0
337	20231027	153100	55366436	1881	1881	1881	1881	0
338	20231027	153000	55366436	1881	1881	1881	1881	324
339	20231027	152900	54756992	1881	1881	1881	1881	0
340	20231027	152800	54756992	1881	1881	1881	1881	0
341	20231027	152700	54756992	1881	1881	1881	1881	0
342	20231027	152600	54756992	1881	1881	1881	1881	0
343	20231027	152500	54756992	1881	1881	1881	1881	0
344	20231027	152400	54756992	1881	1881	1881	1881	0
345	20231027	152300	54756992	1881	1881	1881	1881	0
346	20231027	152200	54756992	1881	1881	1881	1881	0
347	20231027	152100	54756992	1881	1881	1881	1881	0
348	20231027	152000	54756992	1881	1881	1881	1881	0
349	20231027	151900	54756992	1881	1881	1881	1881	5
350	20231027	151800	54747587	1880	1880	1880	1880	3
351	20231027	151700	54741947	1880	1880	1880	1880	0
352	20231027	151600	54741947	1880	1880	1880	1880	671
353	20231027	151500	53480467	1879	1879	1879	1879	0
354	20231027	151400	53480467	1879	1879	1879	1879	0
355	20231027	151300	53480467	1879	1879	1879	1879	0
356	20231027	151200	53480467	1879	1879	1879	1879	0
357	20231027	151100	53480467	1879	1879	1879	1879	0
358	20231027	151000	53480467	1879	1879	1879	1879	0
359	20231027	150900	53480467	1879	1879	1879	1879	0
360	20231027	150800	53480467	1879	1879	1879	1879	0
361	20231027	150700	53480467	1879	1879	1879	1879	616
362	20231027	150600	52323003	1880	1880	1880	1880	0
363	20231027	150500	52323003	1880	1880	1880	1880	0
364	20231027	150400	52323003	1880	1880	1880	1880	0
365	20231027	150300	52323003	1880	1880	1880	1880	0
366	20231027	150200	52323003	1880	1880	1880	1880	0
367	20231027	150100	52323003	1880	1880	1880	1880	0
368	20231027	150000	52323003	1880	1880	1880	1880	0
369	20231027	145900	52323003	1880	1880	1880	1880	0
370	20231027	145800	52323003	1880	1880	1880	1880	0
371	20231027	145700	52323003	1880	1880	1880	1880	0
372	20231027	145600	52323003	1880	1880	1880	1880	0
373	20231027	145500	52323003	1880	1880	1880	1880	0
374	20231027	145400	52323003	1880	1880	1880	1880	0
375	20231027	145300	52323003	1880	1880	1880	1880	0
376	20231027	145200	52323003	1880	1880	1880	1880	0
377	20231027	145100	52323003	1880	1880	1880	1880	0
378	20231027	145000	52323003	1880	1880	1880	1880	0
379	20231027	144900	52323003	1880	1880	1880	1880	1
380	20231027	144800	52321123	1877	1878	1878	1877	2091
381	20231027	144700	48396244	1880	1880	1880	1880	0
382	20231027	144600	48396244	1880	1880	1880	1880	0
383	20231027	144500	48396244	1880	1880	1880	1880	0
384	20231027	144400	48396244	1880	1880	1880	1880	0
385	20231027	144300	48396244	1880	1880	1880	1880	0
386	20231027	144200	48396244	1880	1880	1880	1880	0
387	20231027	144100	48396244	1880	1880	1880	1880	0
388	20231027	144000	48396244	1880	1880	1880	1880	1
389	20231027	143900	48394364	1877	1877	1877	1877	0
390	20231027	143800	48394364	1877	1877	1877	1877	431
391	20231027	143700	47585377	1880	1880	1880	1880	0
392	20231027	143600	47585377	1880	1880	1880	1880	0
393	20231027	143500	47585377	1880	1880	1880	1880	0
394	20231027	143400	47585377	1880	1880	1880	1880	0
395	20231027	143300	47585377	1880	1880	1880	1880	500
396	20231027	143200	46645377	1878	1878	1878	1878	0
397	20231027	143100	46645377	1878	1878	1878	1878	0
398	20231027	143000	46645377	1878	1878	1878	1878	0
399	20231027	142900	46645377	1878	1878	1878	1878	0
400	20231027	142800	46645377	1878	1878	1878	1878	0
401	20231027	142700	46645377	1878	1878	1878	1878	0
402	20231027	142600	46645377	1878	1878	1878	1878	30
403	20231027	142500	46589037	1878	1878	1878	1878	0
404	20231027	142400	46589037	1878	1878	1878	1878	0
405	20231027	142300	46589037	1878	1878	1878	1878	0
406	20231027	142200	46589037	1878	1878	1878	1878	2
407	20231027	142100	46585281	1877	1877	1877	1877	0
408	20231027	142000	46585281	1877	1877	1877	1877	10
409	20231027	141900	46566511	1878	1878	1878	1878	0
410	20231027	141800	46566511	1878	1878	1878	1878	0
411	20231027	141700	46566511	1878	1878	1878	1878	0
412	20231027	141600	46566511	1878	1878	1878	1878	0
413	20231027	141500	46566511	1878	1878	1878	1878	10
414	20231027	141400	46547731	1878	1878	1878	1878	0
415	20231027	141300	46547731	1878	1878	1878	1878	0
416	20231027	141200	46547731	1878	1878	1878	1878	0
417	20231027	141100	46547731	1878	1878	1878	1878	0
418	20231027	141000	46547731	1878	1878	1878	1878	0
419	20231027	140900	46547731	1878	1878	1878	1878	0
420	20231027	140800	46547731	1878	1878	1878	1878	0
421	20231027	140700	46547731	1878	1878	1878	1878	158
422	20231027	140600	46251007	1877	1877	1877	1877	424
423	20231027	140500	45455159	1877	1877	1877	1877	507
424	20231027	140400	44503520	1877	1877	1877	1877	0
425	20231027	140300	44503520	1877	1877	1877	1877	52
426	20231027	140200	44405916	1878	1878	1878	1878	48
427	20231027	140100	44315772	1880	1880	1880	1880	0
428	20231027	140000	44315772	1880	1880	1880	1880	0
429	20231027	135900	44315772	1880	1880	1880	1880	0
430	20231027	135800	44315772	1880	1880	1880	1880	0
431	20231027	135700	44315772	1880	1880	1880	1880	0
432	20231027	135600	44315772	1880	1880	1880	1880	0
433	20231027	135500	44315772	1880	1880	1880	1880	0
434	20231027	135400	44315772	1880	1880	1880	1880	0
435	20231027	135300	44315772	1880	1880	1880	1880	0
436	20231027	135200	44315772	1880	1880	1880	1880	0
437	20231027	135100	44315772	1880	1880	1880	1880	0
438	20231027	135000	44315772	1880	1880	1880	1880	0
439	20231027	134900	44315772	1880	1880	1880	1878	3
440	20231027	134800	44310134	1878	1878	1878	1878	0
441	20231027	134700	44310134	1878	1878	1878	1878	0
442	20231027	134600	44310134	1878	1879	1879	1878	500
443	20231027	134500	43371114	1880	1880	1880	1880	0
444	20231027	134400	43371114	1880	1880	1880	1880	0
445	20231027	134300	43371114	1880	1880	1880	1880	0
446	20231027	134200	43371114	1880	1880	1880	1880	0
447	20231027	134100	43371114	1880	1880	1880	1880	0
448	20231027	134000	43371114	1880	1880	1880	1880	0
449	20231027	133900	43371114	1880	1880	1880	1880	0
450	20231027	133800	43371114	1880	1880	1880	1880	0
451	20231027	133700	43371114	1880	1880	1880	1880	0
452	20231027	133600	43371114	1880	1880	1880	1880	0
453	20231027	133500	43371114	1880	1880	1880	1880	0
454	20231027	133400	43371114	1880	1880	1880	1880	0
455	20231027	133300	43371114	1880	1880	1880	1880	0
456	20231027	133200	43371114	1880	1880	1880	1880	0
457	20231027	133100	43371114	1880	1880	1880	1880	0
458	20231027	133000	43371114	1880	1880	1880	1880	0
459	20231027	132900	43371114	1880	1880	1880	1880	0
460	20231027	132800	43371114	1880	1880	1880	1880	0
461	20231027	132700	43371114	1880	1880	1880	1880	0
462	20231027	132600	43371114	1880	1880	1880	1880	0
463	20231027	132500	43371114	1880	1880	1880	1880	0
464	20231027	132400	43371114	1880	1880	1880	1880	0
465	20231027	132300	43371114	1880	1880	1880	1880	0
466	20231027	132200	43371114	1880	1880	1880	1880	0
467	20231027	132100	43371114	1880	1880	1880	1880	0
468	20231027	132000	43371114	1880	1880	1880	1880	0
469	20231027	131900	43371114	1880	1879	1880	1879	2570
470	20231027	131800	38541084	1880	1880	1880	1880	6
471	20231027	131700	38529804	1881	1881	1881	1881	0
472	20231027	131600	38529804	1881	1881	1881	1881	0
473	20231027	131500	38529804	1881	1881	1881	1881	0
474	20231027	131400	38529804	1881	1881	1881	1881	0
475	20231027	131300	38529804	1881	1881	1881	1881	0
476	20231027	131200	38529804	1881	1879	1881	1879	2000
477	20231027	131100	34770704	1879	1879	1879	1879	0
478	20231027	131000	34770704	1879	1879	1879	1879	0
479	20231027	130900	34770704	1879	1880	1880	1879	904
480	20231027	130800	33071646	1880	1880	1880	1880	0
481	20231027	130700	33071646	1880	1880	1880	1880	0
482	20231027	130600	33071646	1880	1880	1880	1880	0
483	20231027	130500	33071646	1880	1880	1880	1880	0
484	20231027	130400	33071646	1880	1880	1880	1880	60
485	20231027	130300	32958846	1880	1880	1880	1880	0
486	20231027	130200	32958846	1880	1880	1880	1880	0
487	20231027	130100	32958846	1880	1880	1880	1880	20
488	20231027	130000	32921246	1881	1881	1881	1881	0
489	20231027	125900	32921246	1881	1881	1881	1881	0
490	20231027	125800	32921246	1881	1881	1881	1881	5
491	20231027	125700	32911841	1881	1881	1881	1881	3
492	20231027	125600	32906198	1880	1880	1880	1880	0
493	20231027	125500	32906198	1880	1880	1880	1880	0
494	20231027	125400	32906198	1880	1880	1880	1880	0
495	20231027	125300	32906198	1880	1880	1880	1880	0
496	20231027	125200	32906198	1880	1880	1880	1880	0
497	20231027	125100	32906198	1880	1879	1880	1879	1120
498	20231027	125000	30800601	1880	1880	1880	1880	0
499	20231027	124900	30800601	1880	1880	1880	1880	0
500	20231027	124800	30800601	1880	1880	1880	1880	0
501	20231027	124700	30800601	1880	1880	1880	1880	4
502	20231027	124600	30793081	1880	1880	1880	1880	0
503	20231027	124500	30793081	1880	1880	1880	1880	0
504	20231027	124400	30793081	1880	1880	1880	1880	1
505	20231027	124300	30791201	1877	1877	1877	1877	0
506	20231027	124200	30791201	1877	1877	1877	1877	0
507	20231027	124100	30791201	1877	1877	1877	1877	0
508	20231027	124000	30791201	1877	1878	1878	1877	100
509	20231027	123900	30603484	1878	1880	1880	1878	6
510	20231027	123800	30592210	1878	1878	1878	1878	0
511	20231027	123700	30592210	1878	1878	1878	1878	0
512	20231027	123600	30592210	1878	1878	1878	1878	6
513	20231027	123500	30580942	1880	1880	1880	1880	6
514	20231027	123400	30569662	1878	1878	1878	1878	0
515	20231027	123300	30569662	1878	1880	1880	1878	12
516	20231027	123200	30547114	1878	1878	1878	1878	0
517	20231027	123100	30547114	1878	1878	1878	1878	0
518	20231027	123000	30547114	1878	1878	1878	1878	500
519	20231027	122900	29608114	1878	1878	1878	1878	0
520	20231027	122800	29608114	1878	1878	1878	1878	0
521	20231027	122700	29608114	1878	1878	1878	1878	0
522	20231027	122600	29608114	1878	1880	1880	1878	2
523	20231027	122500	29604356	1880	1880	1880	1880	0
524	20231027	122400	29604356	1880	1880	1880	1880	0
525	20231027	122300	29604356	1880	1880	1880	1880	0
526	20231027	122200	29604356	1880	1880	1880	1880	0
527	20231027	122100	29604356	1880	1880	1880	1880	0
528	20231027	122000	29604356	1880	1880	1880	1880	0
529	20231027	121900	29604356	1880	1880	1880	1880	27
530	20231027	121800	29553596	1881	1881	1881	1881	0
531	20231027	121700	29553596	1881	1881	1881	1881	0
532	20231027	121600	29553596	1881	1881	1881	1881	0
533	20231027	121500	29553596	1881	1881	1881	1881	0
534	20231027	121400	29553596	1881	1881	1881	1881	1
535	20231027	121300	29551715	1878	1878	1878	1878	270
536	20231027	121200	29044655	1881	1881	1881	1881	0
537	20231027	121100	29044655	1881	1881	1881	1881	0
538	20231027	121000	29044655	1881	1881	1881	1881	0
539	20231027	120900	29044655	1881	1881	1881	1881	0
540	20231027	120800	29044655	1881	1881	1881	1881	0
541	20231027	120700	29044655	1881	1881	1881	1881	0
542	20231027	120600	29044655	1881	1881	1881	1881	1
543	20231027	120500	29042774	1878	1881	1881	1878	16
544	20231027	120400	29012707	1881	1881	1881	1881	1
545	20231027	120300	29010826	1879	1879	1879	1879	212
546	20231027	120200	28612478	1880	1880	1880	1880	128
547	20231027	120100	28371838	1881	1881	1881	1881	0
548	20231027	120000	28371838	1881	1881	1881	1881	0
549	20231027	115900	28371838	1881	1881	1881	1881	0
550	20231027	115800	28371838	1881	1881	1881	1881	3
551	20231027	115700	28366195	1882	1882	1882	1882	0
552	20231027	115600	28366195	1882	1882	1882	1882	0
553	20231027	115500	28366195	1882	1882	1882	1882	0
554	20231027	115400	28366195	1882	1882	1882	1882	0
555	20231027	115300	28366195	1882	1882	1882	1882	0
556	20231027	115200	28366195	1882	1882	1882	1882	0
557	20231027	115100	28366195	1882	1882	1882	1882	0
558	20231027	115000	28366195	1882	1882	1882	1882	0
559	20231027	114900	28366195	1882	1882	1882	1882	0
560	20231027	114800	28366195	1882	1882	1882	1882	0
561	20231027	114700	28366195	1882	1882	1882	1882	0
562	20231027	114600	28366195	1882	1882	1882	1882	0
563	20231027	114500	28366195	1882	1882	1882	1882	0
564	20231027	114400	28366195	1882	1882	1882	1882	0
565	20231027	114300	28366195	1882	1882	1882	1882	0
566	20231027	114200	28366195	1882	1882	1882	1882	0
567	20231027	114100	28366195	1882	1882	1882	1882	0
568	20231027	114000	28366195	1882	1882	1882	1882	0
569	20231027	113900	28366195	1882	1882	1882	1882	0
570	20231027	113800	28366195	1882	1882	1882	1882	0
571	20231027	113700	28366195	1882	1882	1882	1882	0
572	20231027	113600	28366195	1882	1882	1882	1882	0
573	20231027	113500	28366195	1882	1882	1882	1882	0
574	20231027	113400	28366195	1882	1882	1882	1882	0
575	20231027	113300	28366195	1882	1882	1882	1882	0
576	20231027	113200	28366195	1882	1882	1882	1882	0
577	20231027	113100	28366195	1882	1882	1882	1882	0
578	20231027	113000	28366195	1882	1882	1882	1882	0
579	20231027	112900	28366195	1882	1882	1882	1882	0
580	20231027	112800	28366195	1882	1882	1882	1882	0
581	20231027	112700	28366195	1882	1882	1882	1882	105
582	20231027	112600	28168585	1882	1882	1882	1882	0
583	20231027	112500	28168585	1882	1882	1882	1882	0
584	20231027	112400	28168585	1882	1882	1882	1882	1
585	20231027	112300	28166703	1880	1880	1880	1880	20
586	20231027	112200	28129103	1881	1881	1881	1881	994
587	20231027	112100	26259389	1881	1881	1881	1881	0
588	20231027	112000	26259389	1881	1881	1881	1881	0
589	20231027	111900	26259389	1881	1881	1881	1881	0
590	20231027	111800	26259389	1881	1881	1881	1881	0
591	20231027	111700	26259389	1881	1878	1881	1877	778
592	20231027	111600	24799069	1877	1877	1877	1877	0
593	20231027	111500	24799069	1877	1877	1877	1877	0
594	20231027	111400	24799069	1877	1877	1877	1877	0
595	20231027	111300	24799069	1877	1877	1877	1877	0
596	20231027	111200	24799069	1877	1877	1877	1877	0
597	20231027	111100	24799069	1877	1877	1877	1877	0
598	20231027	111000	24799069	1877	1877	1877	1877	0
599	20231027	110900	24799069	1877	1877	1877	1877	1676
600	20231027	110800	21653217	1878	1878	1878	1878	0
601	20231027	110700	21653217	1878	1878	1878	1878	2
602	20231027	110600	21649461	1878	1878	1878	1878	0
603	20231027	110500	21649461	1878	1878	1878	1878	0
604	20231027	110400	21649461	1878	1878	1878	1878	972
605	20231027	110300	19824045	1878	1878	1878	1878	0
606	20231027	110200	19824045	1878	1878	1878	1878	0
607	20231027	110100	19824045	1878	1878	1878	1878	0
608	20231027	110000	19824045	1878	1881	1881	1878	6
609	20231027	105900	19812768	1878	1881	1881	1878	4
610	20231027	105800	19805250	1878	1880	1880	1878	1300
611	20231027	105700	17362632	1880	1880	1880	1880	0
612	20231027	105600	17362632	1880	1880	1880	1880	0
613	20231027	105500	17362632	1880	1880	1880	1880	0
614	20231027	105400	17362632	1880	1880	1880	1880	394
615	20231027	105300	16621912	1880	1880	1880	1880	0
616	20231027	105200	16621912	1880	1880	1880	1880	0
617	20231027	105100	16621912	1880	1880	1880	1880	0
618	20231027	105000	16621912	1880	1880	1880	1880	200
619	20231027	104900	16245912	1880	1880	1880	1880	0
620	20231027	104800	16245912	1880	1880	1880	1880	0
621	20231027	104700	16245912	1880	1880	1880	1880	0
622	20231027	104600	16245912	1880	1880	1880	1880	1
623	20231027	104500	16244032	1880	1880	1880	1880	0
624	20231027	104400	16244032	1880	1880	1880	1880	0
625	20231027	104300	16244032	1880	1880	1880	1880	0
626	20231027	104200	16244032	1880	1880	1880	1880	0
627	20231027	104100	16244032	1880	1880	1880	1880	0
628	20231027	104000	16244032	1880	1880	1880	1880	0
629	20231027	103900	16244032	1880	1880	1880	1880	1
630	20231027	103800	16242152	1878	1878	1878	1878	40
631	20231027	103700	16167032	1880	1880	1880	1880	0
632	20231027	103600	16167032	1880	1880	1880	1880	0
633	20231027	103500	16167032	1880	1880	1880	1880	0
634	20231027	103400	16167032	1880	1880	1880	1880	0
635	20231027	103300	16167032	1880	1880	1880	1880	0
636	20231027	103200	16167032	1880	1880	1880	1880	0
637	20231027	103100	16167032	1880	1880	1880	1880	0
638	20231027	103000	16167032	1880	1880	1880	1880	0
639	20231027	102900	16167032	1880	1880	1880	1880	0
640	20231027	102800	16167032	1880	1880	1880	1880	0
641	20231027	102700	16167032	1880	1880	1880	1880	0
642	20231027	102600	16167032	1880	1880	1880	1880	0
643	20231027	102500	16167032	1880	1880	1880	1880	0
644	20231027	102400	16167032	1880	1880	1880	1880	0
645	20231027	102300	16167032	1880	1880	1880	1880	0
646	20231027	102200	16167032	1880	1880	1880	1880	0
647	20231027	102100	16167032	1880	1880	1880	1880	0
648	20231027	102000	16167032	1880	1880	1880	1880	0
649	20231027	101900	16167032	1880	1880	1880	1880	0
650	20231027	101800	16167032	1880	1880	1880	1877	7
651	20231027	101700	16153881	1877	1877	1877	1877	0
652	20231027	101600	16153881	1877	1880	1880	1877	165
653	20231027	101500	15843690	1880	1880	1880	1880	0
654	20231027	101400	15843690	1880	1880	1880	1880	0
655	20231027	101300	15843690	1880	1880	1880	1880	0
656	20231027	101200	15843690	1880	1880	1880	1880	1
657	20231027	101100	15841810	1877	1880	1880	1877	106
658	20231027	101000	15642839	1877	1879	1879	1877	4783
659	20231027	100900	6660104	1879	1880	1880	1879	6
660	20231027	100800	6648827	1880	1880	1880	1880	0
661	20231027	100700	6648827	1880	1880	1880	1880	0
662	20231027	100600	6648827	1880	1880	1880	1880	81
663	20231027	100500	6496547	1882	1882	1882	1882	0
664	20231027	100400	6496547	1882	1882	1882	1882	0
665	20231027	100300	6496547	1882	1882	1882	1882	4
666	20231027	100200	6489019	1883	1883	1883	1883	3
667	20231027	100100	6483370	1883	1883	1883	1883	0
668	20231027	100000	6483370	1883	1883	1883	1883	3
669	20231027	095900	6477721	1883	1883	1883	1883	0
670	20231027	095800	6477721	1883	1883	1883	1883	0
671	20231027	095700	6477721	1883	1883	1883	1883	0
672	20231027	095600	6477721	1883	1880	1883	1880	4
673	20231027	095500	6470196	1880	1880	1880	1880	0
674	20231027	095400	6470196	1880	1880	1880	1880	0
675	20231027	095300	6470196	1880	1881	1881	1880	2
676	20231027	095200	6466435	1880	1880	1880	1880	0
677	20231027	095100	6466435	1880	1880	1880	1880	0
678	20231027	095000	6466435	1880	1880	1880	1880	0
679	20231027	094900	6466435	1880	1880	1880	1880	0
680	20231027	094800	6466435	1880	1880	1880	1880	0
681	20231027	094700	6466435	1880	1880	1880	1880	764
682	20231027	094600	5030115	1880	1880	1880	1880	0
683	20231027	094500	5030115	1880	1880	1880	1880	0
684	20231027	094400	5030115	1880	1880	1880	1880	0
685	20231027	094300	5030115	1880	1880	1880	1880	102
686	20231027	094200	4838355	1880	1881	1881	1880	1015
687	20231027	094100	2930145	1880	1881	1881	1880	20
688	20231027	094000	2892535	1880	1881	1881	1880	20
689	20231027	093900	2854925	1880	1880	1880	1880	0
690	20231027	093800	2854925	1880	1881	1881	1880	8
691	20231027	093700	2839881	1881	1881	1881	1880	39
692	20231027	093600	2766526	1881	1881	1881	1881	131
693	20231027	093500	2520115	1883	1883	1883	1883	5
694	20231027	093400	2510700	1884	1884	1884	1884	0
695	20231027	093300	2510700	1884	1884	1884	1884	0
696	20231027	093200	2510700	1884	1884	1884	1884	2
697	20231027	093100	2506932	1884	1884	1884	1884	0
698	20231027	093000	2506932	1884	1884	1884	1884	0
699	20231027	092900	2506932	1884	1884	1884	1884	0
700	20231027	092800	2506932	1884	1884	1884	1884	0
701	20231027	092700	2506932	1884	1884	1884	1884	99
702	20231027	092600	2320416	1880	1880	1880	1880	0
703	20231027	092500	2320416	1880	1880	1880	1880	0
704	20231027	092400	2320416	1880	1880	1880	1880	0
705	20231027	092300	2320416	1880	1880	1880	1880	0
706	20231027	092200	2320416	1880	1880	1880	1880	0
707	20231027	092100	2320416	1880	1880	1880	1880	0
708	20231027	092000	2320416	1880	1880	1880	1880	30
709	20231027	091900	2264016	1880	1880	1880	1880	0
710	20231027	091800	2264016	1880	1880	1880	1880	0
711	20231027	091700	2264016	1880	1882	1882	1880	700
712	20231027	091600	947607	1885	1885	1885	1885	13
713	20231027	091500	923102	1885	1885	1885	1885	0
714	20231027	091400	923102	1885	1885	1885	1885	0
715	20231027	091300	923102	1885	1885	1885	1885	0
716	20231027	091200	923102	1885	1885	1885	1885	0
717	20231027	091100	923102	1885	1885	1885	1885	0
718	20231027	091000	923102	1885	1885	1885	1885	1
719	20231027	090900	921217	1881	1881	1881	1881	0
720	20231027	090800	921217	1881	1881	1881	1881	1
721	20231027	090700	919336	1881	1881	1881	1881	0
722	20231027	090600	919336	1881	1881	1881	1881	10
723	20231027	090500	900526	1881	1881	1881	1881	6
724	20231027	090400	889240	1880	1880	1880	1880	0
725	20231027	090300	889240	1880	1880	1880	1880	0
726	20231027	090200	889240	1880	1880	1880	1880	0
727	20231027	090100	889240	1880	1880	1880	1880	0
728	20231027	090000	889240	1880	1880	1880	1880	473