KissMeData/131100/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195900	54462530	1845	1845	1845	1845	516
3	20231023	195800	54462530	1845	1845	1845	1845	0
4	20231023	195700	54462530	1845	1845	1845	1845	0
5	20231023	195600	54462530	1845	1845	1845	1845	0
6	20231023	195500	54462530	1845	1845	1845	1845	0
7	20231023	195400	54462530	1845	1845	1845	1845	0
8	20231023	195300	54462530	1845	1845	1845	1845	0
9	20231023	195200	54462530	1845	1845	1845	1845	0
10	20231023	195100	54462530	1845	1845	1845	1845	0
11	20231023	195000	54462530	1845	1845	1845	1845	0
12	20231023	194900	54462530	1845	1845	1845	1845	0
13	20231023	194800	54462530	1845	1845	1845	1845	0
14	20231023	194700	54462530	1845	1845	1845	1845	0
15	20231023	194600	54462530	1845	1845	1845	1845	0
16	20231023	194500	54462530	1845	1845	1845	1845	0
17	20231023	194400	54462530	1845	1845	1845	1845	0
18	20231023	194300	54462530	1845	1845	1845	1845	0
19	20231023	194200	54462530	1845	1845	1845	1845	0
20	20231023	194100	54462530	1845	1845	1845	1845	0
21	20231023	194000	54462530	1845	1845	1845	1845	0
22	20231023	193900	54462530	1845	1845	1845	1845	0
23	20231023	193800	54462530	1845	1845	1845	1845	0
24	20231023	193700	54462530	1845	1845	1845	1845	0
25	20231023	193600	54462530	1845	1845	1845	1845	0
26	20231023	193500	54462530	1845	1845	1845	1845	0
27	20231023	193400	54462530	1845	1845	1845	1845	0
28	20231023	193300	54462530	1845	1845	1845	1845	0
29	20231023	193200	54462530	1845	1845	1845	1845	0
30	20231023	193100	54462530	1845	1845	1845	1845	0
31	20231023	193000	54462530	1845	1845	1845	1845	0
32	20231023	192900	54462530	1845	1845	1845	1845	516
33	20231023	192800	54462530	1845	1845	1845	1845	0
34	20231023	192700	54462530	1845	1845	1845	1845	0
35	20231023	192600	54462530	1845	1845	1845	1845	0
36	20231023	192500	54462530	1845	1845	1845	1845	0
37	20231023	192400	54462530	1845	1845	1845	1845	0
38	20231023	192300	54462530	1845	1845	1845	1845	0
39	20231023	192200	54462530	1845	1845	1845	1845	0
40	20231023	192100	54462530	1845	1845	1845	1845	0
41	20231023	192000	54462530	1845	1845	1845	1845	0
42	20231023	191900	54462530	1845	1845	1845	1845	0
43	20231023	191800	54462530	1845	1845	1845	1845	0
44	20231023	191700	54462530	1845	1845	1845	1845	0
45	20231023	191600	54462530	1845	1845	1845	1845	0
46	20231023	191500	54462530	1845	1845	1845	1845	0
47	20231023	191400	54462530	1845	1845	1845	1845	0
48	20231023	191300	54462530	1845	1845	1845	1845	0
49	20231023	191200	54462530	1845	1845	1845	1845	0
50	20231023	191100	54462530	1845	1845	1845	1845	0
51	20231023	191000	54462530	1845	1845	1845	1845	0
52	20231023	190900	54462530	1845	1845	1845	1845	0
53	20231023	190800	54462530	1845	1845	1845	1845	0
54	20231023	190700	54462530	1845	1845	1845	1845	0
55	20231023	190600	54462530	1845	1845	1845	1845	0
56	20231023	190500	54462530	1845	1845	1845	1845	0
57	20231023	190400	54462530	1845	1845	1845	1845	0
58	20231023	190300	54462530	1845	1845	1845	1845	0
59	20231023	190200	54462530	1845	1845	1845	1845	0
60	20231023	190100	54462530	1845	1845	1845	1845	0
61	20231023	190000	54462530	1845	1845	1845	1845	0
62	20231023	185900	54462530	1845	1845	1845	1845	516
63	20231023	185800	54462530	1845	1845	1845	1845	0
64	20231023	185700	54462530	1845	1845	1845	1845	0
65	20231023	185600	54462530	1845	1845	1845	1845	0
66	20231023	185500	54462530	1845	1845	1845	1845	0
67	20231023	185400	54462530	1845	1845	1845	1845	0
68	20231023	185300	54462530	1845	1845	1845	1845	0
69	20231023	185200	54462530	1845	1845	1845	1845	0
70	20231023	185100	54462530	1845	1845	1845	1845	0
71	20231023	185000	54462530	1845	1845	1845	1845	0
72	20231023	184900	54462530	1845	1845	1845	1845	0
73	20231023	184800	54462530	1845	1845	1845	1845	0
74	20231023	184700	54462530	1845	1845	1845	1845	0
75	20231023	184600	54462530	1845	1845	1845	1845	0
76	20231023	184500	54462530	1845	1845	1845	1845	0
77	20231023	184400	54462530	1845	1845	1845	1845	0
78	20231023	184300	54462530	1845	1845	1845	1845	0
79	20231023	184200	54462530	1845	1845	1845	1845	0
80	20231023	184100	54462530	1845	1845	1845	1845	0
81	20231023	184000	54462530	1845	1845	1845	1845	0
82	20231023	183900	54462530	1845	1845	1845	1845	0
83	20231023	183800	54462530	1845	1845	1845	1845	0
84	20231023	183700	54462530	1845	1845	1845	1845	0
85	20231023	183600	54462530	1845	1845	1845	1845	0
86	20231023	183500	54462530	1845	1845	1845	1845	0
87	20231023	183400	54462530	1845	1845	1845	1845	0
88	20231023	183300	54462530	1845	1845	1845	1845	0
89	20231023	183200	54462530	1845	1845	1845	1845	0
90	20231023	183100	54462530	1845	1845	1845	1845	0
91	20231023	183000	54462530	1845	1845	1845	1845	0
92	20231023	182900	54462530	1845	1845	1845	1845	516
93	20231023	182800	54462530	1845	1845	1845	1845	0
94	20231023	182700	54462530	1845	1845	1845	1845	0
95	20231023	182600	54462530	1845	1845	1845	1845	0
96	20231023	182500	54462530	1845	1845	1845	1845	0
97	20231023	182400	54462530	1845	1845	1845	1845	0
98	20231023	182300	54462530	1845	1845	1845	1845	0
99	20231023	182200	54462530	1845	1845	1845	1845	0
100	20231023	182100	54462530	1845	1845	1845	1845	0
101	20231023	182000	54462530	1845	1845	1845	1845	0
102	20231023	181900	54462530	1845	1845	1845	1845	0
103	20231023	181800	54462530	1845	1845	1845	1845	0
104	20231023	181700	54462530	1845	1845	1845	1845	0
105	20231023	181600	54462530	1845	1845	1845	1845	0
106	20231023	181500	54462530	1845	1845	1845	1845	0
107	20231023	181400	54462530	1845	1845	1845	1845	0
108	20231023	181300	54462530	1845	1845	1845	1845	0
109	20231023	181200	54462530	1845	1845	1845	1845	0
110	20231023	181100	54462530	1845	1845	1845	1845	0
111	20231023	181000	54462530	1845	1845	1845	1845	0
112	20231023	180900	54462530	1845	1845	1845	1845	0
113	20231023	180800	54462530	1845	1845	1845	1845	0
114	20231023	180700	54462530	1845	1845	1845	1845	0
115	20231023	180600	54462530	1845	1845	1845	1845	0
116	20231023	180500	54462530	1845	1845	1845	1845	0
117	20231023	180400	54462530	1845	1845	1845	1845	0
118	20231023	180300	54462530	1845	1845	1845	1845	0
119	20231023	180200	54462530	1845	1845	1845	1845	0
120	20231023	180100	54462530	1845	1845	1845	1845	0
121	20231023	180000	54462530	1845	1845	1845	1845	0
122	20231023	175900	54462530	1845	1845	1845	1845	516
123	20231023	175800	54462530	1845	1845	1845	1845	0
124	20231023	175700	54462530	1845	1845	1845	1845	0
125	20231023	175600	54462530	1845	1845	1845	1845	0
126	20231023	175500	54462530	1845	1845	1845	1845	0
127	20231023	175400	54462530	1845	1845	1845	1845	0
128	20231023	175300	54462530	1845	1845	1845	1845	0
129	20231023	175200	54462530	1845	1845	1845	1845	0
130	20231023	175100	54462530	1845	1845	1845	1845	0
131	20231023	175000	54462530	1845	1845	1845	1845	0
132	20231023	174900	54462530	1845	1845	1845	1845	0
133	20231023	174800	54462530	1845	1845	1845	1845	0
134	20231023	174700	54462530	1845	1845	1845	1845	0
135	20231023	174600	54462530	1845	1845	1845	1845	0
136	20231023	174500	54462530	1845	1845	1845	1845	0
137	20231023	174400	54462530	1845	1845	1845	1845	0
138	20231023	174300	54462530	1845	1845	1845	1845	0
139	20231023	174200	54462530	1845	1845	1845	1845	0
140	20231023	174100	54462530	1845	1845	1845	1845	0
141	20231023	174000	54462530	1845	1845	1845	1845	0
142	20231023	173900	54462530	1845	1845	1845	1845	0
143	20231023	173800	54462530	1845	1845	1845	1845	0
144	20231023	173700	54462530	1845	1845	1845	1845	0
145	20231023	173600	54462530	1845	1845	1845	1845	0
146	20231023	173500	54462530	1845	1845	1845	1845	0
147	20231023	173400	54462530	1845	1845	1845	1845	0
148	20231023	173300	54462530	1845	1845	1845	1845	0
149	20231023	173200	54462530	1845	1845	1845	1845	0
150	20231023	173100	54462530	1845	1845	1845	1845	0
151	20231023	173000	54462530	1845	1845	1845	1845	0
152	20231023	172900	54462530	1845	1845	1845	1845	516
153	20231023	172800	54462530	1845	1845	1845	1845	0
154	20231023	172700	54462530	1845	1845	1845	1845	0
155	20231023	172600	54462530	1845	1845	1845	1845	0
156	20231023	172500	54462530	1845	1845	1845	1845	0
157	20231023	172400	54462530	1845	1845	1845	1845	0
158	20231023	172300	54462530	1845	1845	1845	1845	0
159	20231023	172200	54462530	1845	1845	1845	1845	0
160	20231023	172100	54462530	1845	1845	1845	1845	0
161	20231023	172000	54462530	1845	1845	1845	1845	0
162	20231023	171900	54462530	1845	1845	1845	1845	0
163	20231023	171800	54462530	1845	1845	1845	1845	0
164	20231023	171700	54462530	1845	1845	1845	1845	0
165	20231023	171600	54462530	1845	1845	1845	1845	0
166	20231023	171500	54462530	1845	1845	1845	1845	0
167	20231023	171400	54462530	1845	1845	1845	1845	0
168	20231023	171300	54462530	1845	1845	1845	1845	0
169	20231023	171200	54462530	1845	1845	1845	1845	0
170	20231023	171100	54462530	1845	1845	1845	1845	0
171	20231023	171000	54462530	1845	1845	1845	1845	0
172	20231023	170900	54462530	1845	1845	1845	1845	0
173	20231023	170800	54462530	1845	1845	1845	1845	0
174	20231023	170700	54462530	1845	1845	1845	1845	0
175	20231023	170600	54462530	1845	1845	1845	1845	0
176	20231023	170500	54462530	1845	1845	1845	1845	0
177	20231023	170400	54462530	1845	1845	1845	1845	0
178	20231023	170300	54462530	1845	1845	1845	1845	0
179	20231023	170200	54462530	1845	1845	1845	1845	0
180	20231023	170100	54462530	1845	1845	1845	1845	0
181	20231023	170000	54462530	1845	1845	1845	1845	0
182	20231023	165900	54462530	1845	1845	1845	1845	516
183	20231023	165800	54462530	1845	1845	1845	1845	0
184	20231023	165700	54462530	1845	1845	1845	1845	0
185	20231023	165600	54462530	1845	1845	1845	1845	0
186	20231023	165500	54462530	1845	1845	1845	1845	0
187	20231023	165400	54462530	1845	1845	1845	1845	0
188	20231023	165300	54462530	1845	1845	1845	1845	0
189	20231023	165200	54462530	1845	1845	1845	1845	0
190	20231023	165100	54462530	1845	1845	1845	1845	0
191	20231023	165000	54462530	1845	1845	1845	1845	0
192	20231023	164900	54462530	1845	1845	1845	1845	0
193	20231023	164800	54462530	1845	1845	1845	1845	0
194	20231023	164700	54462530	1845	1845	1845	1845	0
195	20231023	164600	54462530	1845	1845	1845	1845	0
196	20231023	164500	54462530	1845	1845	1845	1845	0
197	20231023	164400	54462530	1845	1845	1845	1845	0
198	20231023	164300	54462530	1845	1845	1845	1845	0
199	20231023	164200	54462530	1845	1845	1845	1845	0
200	20231023	164100	54462530	1845	1845	1845	1845	0
201	20231023	164000	54462530	1845	1845	1845	1845	0
202	20231023	163900	54462530	1845	1845	1845	1845	0
203	20231023	163800	54462530	1845	1845	1845	1845	0
204	20231023	163700	54462530	1845	1845	1845	1845	0
205	20231023	163600	54462530	1845	1845	1845	1845	0
206	20231023	163500	54462530	1845	1845	1845	1845	0
207	20231023	163400	54462530	1845	1845	1845	1845	0
208	20231023	163300	54462530	1845	1845	1845	1845	0
209	20231023	163200	54462530	1845	1845	1845	1845	0
210	20231023	163100	54462530	1845	1845	1845	1845	0
211	20231023	163000	54462530	1845	1845	1845	1845	0
212	20231023	162900	54462530	1845	1845	1845	1845	516
213	20231023	162800	54462530	1845	1845	1845	1845	0
214	20231023	162700	54462530	1845	1845	1845	1845	0
215	20231023	162600	54462530	1845	1845	1845	1845	0
216	20231023	162500	54462530	1845	1845	1845	1845	0
217	20231023	162400	54462530	1845	1845	1845	1845	0
218	20231023	162300	54462530	1845	1845	1845	1845	0
219	20231023	162200	54462530	1845	1845	1845	1845	0
220	20231023	162100	54462530	1845	1845	1845	1845	0
221	20231023	162000	54462530	1845	1845	1845	1845	0
222	20231023	161900	54462530	1845	1845	1845	1845	0
223	20231023	161800	54462530	1845	1845	1845	1845	0
224	20231023	161700	54462530	1845	1845	1845	1845	0
225	20231023	161600	54462530	1845	1845	1845	1845	0
226	20231023	161500	54462530	1845	1845	1845	1845	0
227	20231023	161400	54462530	1845	1845	1845	1845	0
228	20231023	161300	54462530	1845	1845	1845	1845	0
229	20231023	161200	54462530	1845	1845	1845	1845	0
230	20231023	161100	54462530	1845	1845	1845	1845	0
231	20231023	161000	54462530	1845	1845	1845	1845	0
232	20231023	160900	54462530	1845	1845	1845	1845	0
233	20231023	160800	54462530	1845	1845	1845	1845	0
234	20231023	160700	54462530	1845	1845	1845	1845	0
235	20231023	160600	54462530	1845	1845	1845	1845	0
236	20231023	160500	54462530	1845	1845	1845	1845	0
237	20231023	160400	54462530	1845	1845	1845	1845	0
238	20231023	160300	54462530	1845	1845	1845	1845	0
239	20231023	160200	54462530	1845	1845	1845	1845	0
240	20231023	160100	54462530	1845	1845	1845	1845	0
241	20231023	160000	54462530	1845	1845	1845	1845	0
242	20231023	155900	54462530	1845	1845	1845	1845	516
243	20231023	155800	54462530	1845	1845	1845	1845	0
244	20231023	155700	54462530	1845	1845	1845	1845	0
245	20231023	155600	54462530	1845	1845	1845	1845	0
246	20231023	155500	54462530	1845	1845	1845	1845	0
247	20231023	155400	54462530	1845	1845	1845	1845	0
248	20231023	155300	54462530	1845	1845	1845	1845	0
249	20231023	155200	54462530	1845	1845	1845	1845	0
250	20231023	155100	54462530	1845	1845	1845	1845	0
251	20231023	155000	54462530	1845	1845	1845	1845	0
252	20231023	154900	54462530	1845	1845	1845	1845	0
253	20231023	154800	54462530	1845	1845	1845	1845	0
254	20231023	154700	54462530	1845	1845	1845	1845	0
255	20231023	154600	54462530	1845	1845	1845	1845	0
256	20231023	154500	54462530	1845	1845	1845	1845	0
257	20231023	154400	54462530	1845	1845	1845	1845	0
258	20231023	154300	54462530	1845	1845	1845	1845	0
259	20231023	154200	54462530	1845	1845	1845	1845	0
260	20231023	154100	54462530	1845	1845	1845	1845	0
261	20231023	154000	54462530	1845	1845	1845	1845	0
262	20231023	153900	54462530	1845	1845	1845	1845	0
263	20231023	153800	54462530	1845	1845	1845	1845	0
264	20231023	153700	54462530	1845	1845	1845	1845	0
265	20231023	153600	54462530	1845	1845	1845	1845	0
266	20231023	153500	54462530	1845	1845	1845	1845	0
267	20231023	153400	54462530	1845	1845	1845	1845	0
268	20231023	153300	54462530	1845	1845	1845	1845	0
269	20231023	153200	54462530	1845	1845	1845	1845	0
270	20231023	153100	54462530	1845	1845	1845	1845	0
271	20231023	153000	54462530	1845	1845	1845	1845	516
272	20231023	152900	53510510	1845	1845	1845	1845	0
273	20231023	152800	53510510	1845	1845	1845	1845	0
274	20231023	152700	53510510	1845	1845	1845	1845	0
275	20231023	152600	53510510	1845	1845	1845	1845	0
276	20231023	152500	53510510	1845	1845	1845	1845	0
277	20231023	152400	53510510	1845	1845	1845	1845	0
278	20231023	152300	53510510	1845	1845	1845	1845	0
279	20231023	152200	53510510	1845	1845	1845	1845	0
280	20231023	152100	53510510	1845	1845	1845	1845	0
281	20231023	152000	53510510	1845	1845	1845	1845	0
282	20231023	151900	53510510	1845	1843	1845	1843	6
283	20231023	151800	53499445	1840	1840	1840	1840	110
284	20231023	151700	53297045	1845	1841	1845	1841	8
285	20231023	151600	53282313	1847	1847	1847	1847	1
286	20231023	151500	53280466	1842	1847	1847	1842	12
287	20231023	151400	53258346	1845	1849	1849	1845	3
288	20231023	151300	53252807	1841	1841	1841	1841	0
289	20231023	151200	53252807	1841	1841	1841	1841	0
290	20231023	151100	53252807	1841	1841	1841	1841	0
291	20231023	151000	53252807	1841	1841	1841	1841	0
292	20231023	150900	53252807	1841	1841	1841	1841	0
293	20231023	150800	53252807	1841	1841	1841	1841	0
294	20231023	150700	53252807	1841	1841	1841	1841	600
295	20231023	150600	52148207	1854	1854	1854	1854	0
296	20231023	150500	52148207	1854	1854	1854	1854	0
297	20231023	150400	52148207	1854	1854	1854	1854	0
298	20231023	150300	52148207	1854	1854	1854	1854	0
299	20231023	150200	52148207	1854	1854	1854	1854	0
300	20231023	150100	52148207	1854	1854	1854	1854	0
301	20231023	150000	52148207	1854	1851	1854	1851	278
302	20231023	145900	51633608	1851	1851	1851	1851	0
303	20231023	145800	51633608	1851	1851	1851	1851	4
304	20231023	145700	51626204	1853	1853	1853	1853	0
305	20231023	145600	51626204	1853	1853	1853	1853	0
306	20231023	145500	51626204	1853	1853	1853	1853	0
307	20231023	145400	51626204	1853	1840	1853	1840	23
308	20231023	145300	51583819	1841	1850	1850	1841	120
309	20231023	145200	51362760	1850	1850	1850	1850	0
310	20231023	145100	51362760	1850	1850	1850	1850	0
311	20231023	145000	51362760	1850	1850	1850	1850	0
312	20231023	144900	51362760	1850	1850	1850	1850	0
313	20231023	144800	51362760	1850	1850	1850	1850	0
314	20231023	144700	51362760	1850	1850	1850	1850	0
315	20231023	144600	51362760	1850	1850	1850	1850	0
316	20231023	144500	51362760	1850	1850	1850	1850	0
317	20231023	144400	51362760	1850	1850	1850	1850	0
318	20231023	144300	51362760	1850	1850	1850	1850	0
319	20231023	144200	51362760	1850	1850	1850	1850	0
320	20231023	144100	51362760	1850	1850	1850	1850	0
321	20231023	144000	51362760	1850	1850	1850	1850	0
322	20231023	143900	51362760	1850	1850	1850	1850	0
323	20231023	143800	51362760	1850	1850	1850	1850	0
324	20231023	143700	51362760	1850	1850	1850	1850	0
325	20231023	143600	51362760	1850	1850	1850	1850	0
326	20231023	143500	51362760	1850	1850	1850	1850	0
327	20231023	143400	51362760	1850	1850	1850	1850	0
328	20231023	143300	51362760	1850	1850	1850	1850	0
329	20231023	143200	51362760	1850	1850	1850	1850	0
330	20231023	143100	51362760	1850	1850	1850	1850	0
331	20231023	143000	51362760	1850	1850	1850	1850	0
332	20231023	142900	51362760	1850	1850	1850	1850	0
333	20231023	142800	51362760	1850	1850	1850	1850	0
334	20231023	142700	51362760	1850	1850	1850	1850	0
335	20231023	142600	51362760	1850	1850	1850	1850	0
336	20231023	142500	51362760	1850	1850	1850	1850	0
337	20231023	142400	51362760	1850	1850	1850	1850	0
338	20231023	142300	51362760	1850	1850	1850	1850	0
339	20231023	142200	51362760	1850	1850	1850	1850	798
340	20231023	142100	49886460	1850	1850	1850	1850	0
341	20231023	142000	49886460	1850	1850	1850	1850	0
342	20231023	141900	49886460	1850	1850	1850	1850	0
343	20231023	141800	49886460	1850	1850	1850	1850	0
344	20231023	141700	49886460	1850	1850	1850	1850	0
345	20231023	141600	49886460	1850	1850	1850	1850	0
346	20231023	141500	49886460	1850	1850	1850	1850	0
347	20231023	141400	49886460	1850	1850	1850	1850	0
348	20231023	141300	49886460	1850	1850	1850	1850	0
349	20231023	141200	49886460	1850	1850	1850	1850	0
350	20231023	141100	49886460	1850	1850	1850	1850	0
351	20231023	141000	49886460	1850	1850	1850	1850	0
352	20231023	140900	49886460	1850	1850	1850	1850	0
353	20231023	140800	49886460	1850	1850	1850	1850	0
354	20231023	140700	49886460	1850	1850	1850	1850	0
355	20231023	140600	49886460	1850	1850	1850	1850	0
356	20231023	140500	49886460	1850	1850	1850	1850	0
357	20231023	140400	49886460	1850	1850	1850	1850	0
358	20231023	140300	49886460	1850	1850	1850	1850	0
359	20231023	140200	49886460	1850	1850	1850	1850	0
360	20231023	140100	49886460	1850	1850	1850	1850	0
361	20231023	140000	49886460	1850	1850	1850	1850	0
362	20231023	135900	49886460	1850	1850	1850	1850	0
363	20231023	135800	49886460	1850	1850	1850	1850	0
364	20231023	135700	49886460	1850	1850	1850	1850	0
365	20231023	135600	49886460	1850	1850	1850	1850	0
366	20231023	135500	49886460	1850	1850	1850	1850	0
367	20231023	135400	49886460	1850	1850	1850	1850	0
368	20231023	135300	49886460	1850	1850	1850	1850	3
369	20231023	135200	49880910	1850	1850	1850	1850	0
370	20231023	135100	49880910	1850	1850	1850	1850	0
371	20231023	135000	49880910	1850	1850	1850	1850	0
372	20231023	134900	49880910	1850	1850	1850	1850	0
373	20231023	134800	49880910	1850	1850	1850	1850	0
374	20231023	134700	49880910	1850	1850	1850	1850	0
375	20231023	134600	49880910	1850	1850	1850	1850	0
376	20231023	134500	49880910	1850	1850	1850	1850	0
377	20231023	134400	49880910	1850	1850	1850	1850	0
378	20231023	134300	49880910	1850	1850	1850	1850	0
379	20231023	134200	49880910	1850	1850	1850	1850	0
380	20231023	134100	49880910	1850	1850	1850	1850	0
381	20231023	134000	49880910	1850	1850	1850	1850	0
382	20231023	133900	49880910	1850	1850	1850	1850	0
383	20231023	133800	49880910	1850	1850	1850	1850	2
384	20231023	133700	49877210	1850	1850	1850	1850	0
385	20231023	133600	49877210	1850	1850	1850	1850	66
386	20231023	133500	49755110	1850	1850	1850	1850	0
387	20231023	133400	49755110	1850	1850	1850	1850	3
388	20231023	133300	49749560	1850	1850	1850	1850	0
389	20231023	133200	49749560	1850	1849	1850	1849	105
390	20231023	133100	49555378	1850	1850	1850	1850	0
391	20231023	133000	49555378	1850	1850	1850	1850	0
392	20231023	132900	49555378	1850	1850	1850	1850	0
393	20231023	132800	49555378	1850	1850	1850	1850	0
394	20231023	132700	49555378	1850	1850	1850	1850	0
395	20231023	132600	49555378	1850	1850	1850	1850	0
396	20231023	132500	49555378	1850	1850	1850	1850	0
397	20231023	132400	49555378	1850	1850	1850	1850	0
398	20231023	132300	49555378	1850	1850	1850	1850	0
399	20231023	132200	49555378	1850	1850	1850	1850	0
400	20231023	132100	49555378	1850	1850	1850	1850	0
401	20231023	132000	49555378	1850	1850	1850	1850	0
402	20231023	131900	49555378	1850	1850	1850	1850	0
403	20231023	131800	49555378	1850	1850	1850	1850	0
404	20231023	131700	49555378	1850	1850	1850	1850	13
405	20231023	131600	49531328	1841	1841	1841	1841	0
406	20231023	131500	49531328	1841	1841	1841	1841	0
407	20231023	131400	49531328	1841	1841	1841	1841	0
408	20231023	131300	49531328	1841	1841	1841	1841	0
409	20231023	131200	49531328	1841	1841	1841	1841	0
410	20231023	131100	49531328	1841	1841	1841	1841	0
411	20231023	131000	49531328	1841	1841	1841	1841	0
412	20231023	130900	49531328	1841	1841	1841	1841	0
413	20231023	130800	49531328	1841	1841	1841	1841	100
414	20231023	130700	49347228	1841	1841	1841	1841	0
415	20231023	130600	49347228	1841	1841	1841	1841	0
416	20231023	130500	49347228	1841	1841	1841	1841	0
417	20231023	130400	49347228	1841	1841	1841	1841	0
418	20231023	130300	49347228	1841	1841	1841	1841	0
419	20231023	130200	49347228	1841	1841	1841	1841	0
420	20231023	130100	49347228	1841	1842	1842	1841	450
421	20231023	130000	48518766	1841	1841	1841	1841	0
422	20231023	125900	48518766	1841	1841	1841	1841	0
423	20231023	125800	48518766	1841	1841	1841	1841	0
424	20231023	125700	48518766	1841	1841	1841	1841	0
425	20231023	125600	48518766	1841	1841	1841	1841	0
426	20231023	125500	48518766	1841	1841	1841	1841	0
427	20231023	125400	48518766	1841	1841	1841	1841	0
428	20231023	125300	48518766	1841	1841	1841	1841	0
429	20231023	125200	48518766	1841	1841	1841	1841	0
430	20231023	125100	48518766	1841	1841	1841	1841	0
431	20231023	125000	48518766	1841	1841	1841	1841	0
432	20231023	124900	48518766	1841	1842	1842	1841	627
433	20231023	124800	47364209	1847	1847	1847	1847	0
434	20231023	124700	47364209	1847	1847	1847	1847	0
435	20231023	124600	47364209	1847	1847	1847	1847	63
436	20231023	124500	47247848	1847	1847	1847	1847	0
437	20231023	124400	47247848	1847	1847	1847	1847	0
438	20231023	124300	47247848	1847	1847	1847	1847	0
439	20231023	124200	47247848	1847	1847	1847	1847	0
440	20231023	124100	47247848	1847	1847	1847	1847	0
441	20231023	124000	47247848	1847	1847	1847	1847	0
442	20231023	123900	47247848	1847	1847	1847	1847	0
443	20231023	123800	47247848	1847	1847	1847	1847	0
444	20231023	123700	47247848	1847	1847	1847	1847	3
445	20231023	123600	47242307	1847	1847	1847	1847	5
446	20231023	123500	47233072	1847	1849	1850	1847	147
447	20231023	123400	46961144	1854	1854	1854	1854	0
448	20231023	123300	46961144	1854	1854	1854	1854	0
449	20231023	123200	46961144	1854	1854	1854	1854	0
450	20231023	123100	46961144	1854	1854	1854	1854	0
451	20231023	123000	46961144	1854	1854	1854	1854	0
452	20231023	122900	46961144	1854	1854	1854	1854	0
453	20231023	122800	46961144	1854	1854	1854	1854	0
454	20231023	122700	46961144	1854	1854	1854	1854	0
455	20231023	122600	46961144	1854	1854	1854	1854	0
456	20231023	122500	46961144	1854	1854	1854	1854	0
457	20231023	122400	46961144	1854	1854	1854	1854	0
458	20231023	122300	46961144	1854	1854	1854	1854	0
459	20231023	122200	46961144	1854	1854	1854	1854	0
460	20231023	122100	46961144	1854	1854	1854	1854	0
461	20231023	122000	46961144	1854	1854	1854	1854	0
462	20231023	121900	46961144	1854	1854	1854	1854	0
463	20231023	121800	46961144	1854	1854	1854	1854	0
464	20231023	121700	46961144	1854	1854	1854	1854	0
465	20231023	121600	46961144	1854	1854	1854	1854	0
466	20231023	121500	46961144	1854	1854	1854	1854	0
467	20231023	121400	46961144	1854	1854	1854	1854	0
468	20231023	121300	46961144	1854	1854	1854	1854	0
469	20231023	121200	46961144	1854	1854	1854	1854	0
470	20231023	121100	46961144	1854	1854	1854	1854	0
471	20231023	121000	46961144	1854	1854	1854	1854	0
472	20231023	120900	46961144	1854	1854	1854	1854	0
473	20231023	120800	46961144	1854	1854	1854	1854	10
474	20231023	120700	46942604	1855	1855	1855	1855	0
475	20231023	120600	46942604	1855	1855	1855	1855	0
476	20231023	120500	46942604	1855	1855	1855	1855	0
477	20231023	120400	46942604	1855	1855	1855	1855	0
478	20231023	120300	46942604	1855	1855	1855	1855	0
479	20231023	120200	46942604	1855	1855	1855	1855	0
480	20231023	120100	46942604	1855	1855	1855	1855	0
481	20231023	120000	46942604	1855	1855	1855	1855	0
482	20231023	115900	46942604	1855	1855	1855	1855	0
483	20231023	115800	46942604	1855	1855	1855	1855	0
484	20231023	115700	46942604	1855	1855	1855	1855	0
485	20231023	115600	46942604	1855	1855	1855	1855	0
486	20231023	115500	46942604	1855	1855	1855	1855	0
487	20231023	115400	46942604	1855	1855	1855	1855	0
488	20231023	115300	46942604	1855	1855	1855	1855	30
489	20231023	115200	46886954	1857	1857	1857	1857	0
490	20231023	115100	46886954	1857	1857	1857	1857	0
491	20231023	115000	46886954	1857	1857	1857	1857	0
492	20231023	114900	46886954	1857	1857	1857	1857	0
493	20231023	114800	46886954	1857	1857	1857	1857	0
494	20231023	114700	46886954	1857	1857	1857	1857	0
495	20231023	114600	46886954	1857	1857	1857	1857	0
496	20231023	114500	46886954	1857	1857	1857	1857	0
497	20231023	114400	46886954	1857	1857	1857	1857	0
498	20231023	114300	46886954	1857	1857	1857	1857	1
499	20231023	114200	46885097	1855	1855	1855	1855	0
500	20231023	114100	46885097	1855	1855	1855	1855	0
501	20231023	114000	46885097	1855	1855	1855	1855	0
502	20231023	113900	46885097	1855	1855	1855	1855	0
503	20231023	113800	46885097	1855	1855	1855	1855	0
504	20231023	113700	46885097	1855	1855	1855	1855	0
505	20231023	113600	46885097	1855	1855	1855	1855	0
506	20231023	113500	46885097	1855	1855	1855	1855	0
507	20231023	113400	46885097	1855	1855	1855	1855	0
508	20231023	113300	46885097	1855	1855	1855	1855	0
509	20231023	113200	46885097	1855	1855	1855	1855	0
510	20231023	113100	46885097	1855	1855	1855	1855	0
511	20231023	113000	46885097	1855	1855	1855	1855	0
512	20231023	112900	46885097	1855	1855	1855	1855	0
513	20231023	112800	46885097	1855	1855	1855	1855	0
514	20231023	112700	46885097	1855	1855	1855	1855	0
515	20231023	112600	46885097	1855	1855	1855	1855	0
516	20231023	112500	46885097	1855	1855	1855	1855	0
517	20231023	112400	46885097	1855	1855	1855	1855	0
518	20231023	112300	46885097	1855	1855	1855	1855	0
519	20231023	112200	46885097	1855	1855	1855	1855	0
520	20231023	112100	46885097	1855	1855	1855	1855	0
521	20231023	112000	46885097	1855	1855	1855	1855	0
522	20231023	111900	46885097	1855	1855	1855	1855	0
523	20231023	111800	46885097	1855	1855	1855	1855	0
524	20231023	111700	46885097	1855	1855	1855	1855	0
525	20231023	111600	46885097	1855	1855	1855	1855	0
526	20231023	111500	46885097	1855	1855	1855	1855	1
527	20231023	111400	46883242	1857	1857	1857	1857	0
528	20231023	111300	46883242	1857	1857	1857	1857	0
529	20231023	111200	46883242	1857	1857	1857	1857	0
530	20231023	111100	46883242	1857	1857	1857	1857	0
531	20231023	111000	46883242	1857	1857	1857	1857	0
532	20231023	110900	46883242	1857	1857	1857	1857	0
533	20231023	110800	46883242	1857	1857	1857	1857	0
534	20231023	110700	46883242	1857	1857	1857	1857	0
535	20231023	110600	46883242	1857	1857	1857	1857	1
536	20231023	110500	46881385	1858	1858	1858	1858	0
537	20231023	110400	46881385	1858	1858	1858	1858	0
538	20231023	110300	46881385	1858	1858	1858	1858	0
539	20231023	110200	46881385	1858	1858	1858	1858	0
540	20231023	110100	46881385	1858	1858	1858	1858	0
541	20231023	110000	46881385	1858	1858	1858	1858	0
542	20231023	105900	46881385	1858	1858	1858	1858	0
543	20231023	105800	46881385	1858	1858	1858	1858	0
544	20231023	105700	46881385	1858	1858	1858	1858	0
545	20231023	105600	46881385	1858	1858	1858	1858	0
546	20231023	105500	46881385	1858	1858	1858	1858	0
547	20231023	105400	46881385	1858	1858	1858	1858	1
548	20231023	105300	46879527	1858	1858	1858	1858	0
549	20231023	105200	46879527	1858	1858	1858	1858	0
550	20231023	105100	46879527	1858	1858	1858	1858	0
551	20231023	105000	46879527	1858	1858	1858	1858	0
552	20231023	104900	46879527	1858	1856	1858	1856	2
553	20231023	104800	46875813	1857	1857	1857	1857	0
554	20231023	104700	46875813	1857	1857	1857	1857	0
555	20231023	104600	46875813	1857	1857	1857	1857	0
556	20231023	104500	46875813	1857	1857	1857	1857	0
557	20231023	104400	46875813	1857	1857	1857	1857	5
558	20231023	104300	46866528	1857	1857	1857	1857	1
559	20231023	104200	46864671	1857	1857	1857	1857	1
560	20231023	104100	46862814	1839	1839	1839	1839	0
561	20231023	104000	46862814	1839	1839	1839	1839	0
562	20231023	103900	46862814	1839	1839	1839	1839	0
563	20231023	103800	46862814	1839	1839	1839	1839	0
564	20231023	103700	46862814	1839	1839	1839	1839	0
565	20231023	103600	46862814	1839	1839	1839	1839	0
566	20231023	103500	46862814	1839	1839	1839	1839	0
567	20231023	103400	46862814	1839	1839	1839	1839	0
568	20231023	103300	46862814	1839	1839	1839	1839	0
569	20231023	103200	46862814	1839	1839	1839	1839	0
570	20231023	103100	46862814	1839	1839	1839	1839	0
571	20231023	103000	46862814	1839	1839	1839	1839	0
572	20231023	102900	46862814	1839	1858	1858	1839	4571
573	20231023	102800	38394886	1858	1858	1858	1858	0
574	20231023	102700	38394886	1858	1858	1858	1858	0
575	20231023	102600	38394886	1858	1858	1858	1858	0
576	20231023	102500	38394886	1858	1858	1858	1858	0
577	20231023	102400	38394886	1858	1858	1858	1858	0
578	20231023	102300	38394886	1858	1858	1858	1858	0
579	20231023	102200	38394886	1858	1858	1858	1858	0
580	20231023	102100	38394886	1858	1858	1858	1858	0
581	20231023	102000	38394886	1858	1853	1858	1853	4952
582	20231023	101900	29216299	1854	1854	1854	1854	1208
583	20231023	101800	26976667	1855	1855	1855	1855	0
584	20231023	101700	26976667	1855	1855	1855	1855	10
585	20231023	101600	26958117	1855	1856	1856	1855	517
586	20231023	101500	25999067	1856	1855	1856	1855	463
587	20231023	101400	25140189	1855	1855	1855	1855	0
588	20231023	101300	25140189	1855	1855	1855	1855	0
589	20231023	101200	25140189	1855	1855	1855	1855	0
590	20231023	101100	25140189	1855	1855	1855	1855	0
591	20231023	101000	25140189	1855	1855	1855	1855	0
592	20231023	100900	25140189	1855	1855	1855	1855	0
593	20231023	100800	25140189	1855	1855	1855	1855	12
594	20231023	100700	25117929	1854	1854	1854	1854	0
595	20231023	100600	25117929	1854	1854	1854	1854	3
596	20231023	100500	25112367	1854	1854	1854	1854	349
597	20231023	100400	24465321	1854	1854	1854	1854	0
598	20231023	100300	24465321	1854	1854	1854	1854	0
599	20231023	100200	24465321	1854	1854	1854	1854	0
600	20231023	100100	24465321	1854	1854	1854	1854	0
601	20231023	100000	24465321	1854	1854	1854	1854	0
602	20231023	095900	24465321	1854	1854	1854	1854	0
603	20231023	095800	24465321	1854	1854	1854	1854	0
604	20231023	095700	24465321	1854	1853	1854	1853	440
605	20231023	095600	23649576	1835	1835	1835	1835	0
606	20231023	095500	23649576	1835	1835	1835	1835	0
607	20231023	095400	23649576	1835	1835	1835	1835	0
608	20231023	095300	23649576	1835	1835	1835	1835	0
609	20231023	095200	23649576	1835	1835	1835	1835	0
610	20231023	095100	23649576	1835	1835	1835	1835	0
611	20231023	095000	23649576	1835	1850	1850	1835	300
612	20231023	094900	23098832	1845	1845	1845	1845	12
613	20231023	094800	23076692	1837	1842	1842	1837	400
614	20231023	094700	22340802	1853	1853	1853	1853	3000
615	20231023	094600	16781802	1852	1852	1852	1852	0
616	20231023	094500	16781802	1852	1852	1852	1852	1653
617	20231023	094400	13720446	1853	1853	1853	1853	0
618	20231023	094300	13720446	1853	1853	1853	1853	0
619	20231023	094200	13720446	1853	1852	1853	1852	350
620	20231023	094100	13072243	1845	1844	1845	1837	611
621	20231023	094000	11947925	1852	1852	1852	1852	0
622	20231023	093900	11947925	1852	1852	1852	1852	0
623	20231023	093800	11947925	1852	1852	1852	1852	0
624	20231023	093700	11947925	1852	1852	1852	1852	2
625	20231023	093600	11944221	1852	1852	1852	1852	0
626	20231023	093500	11944221	1852	1852	1852	1852	1
627	20231023	093400	11942369	1851	1851	1851	1851	0
628	20231023	093300	11942369	1851	1851	1851	1851	0
629	20231023	093200	11942369	1851	1851	1851	1851	1
630	20231023	093100	11940518	1844	1844	1844	1844	0
631	20231023	093000	11940518	1844	1844	1844	1844	990
632	20231023	092900	10114958	1844	1844	1844	1844	8
633	20231023	092800	10100206	1844	1844	1844	1844	190
634	20231023	092700	9749846	1848	1848	1848	1848	741
635	20231023	092600	8380478	1850	1850	1850	1850	27
636	20231023	092500	8330528	1850	1850	1850	1850	0
637	20231023	092400	8330528	1850	1850	1850	1850	0
638	20231023	092300	8330528	1850	1850	1850	1850	576
639	20231023	092200	7264928	1850	1850	1850	1850	2
640	20231023	092100	7261228	1854	1854	1854	1854	0
641	20231023	092000	7261228	1854	1854	1854	1854	0
642	20231023	091900	7261228	1854	1854	1854	1854	156
643	20231023	091800	6972004	1854	1854	1854	1854	0
644	20231023	091700	6972004	1854	1854	1854	1854	333
645	20231023	091600	6354622	1855	1855	1855	1855	0
646	20231023	091500	6354622	1855	1856	1856	1855	29
647	20231023	091400	6300822	1855	1854	1855	1854	114
648	20231023	091300	6089387	1854	1850	1854	1850	687
649	20231023	091200	4817680	1850	1850	1850	1850	11
650	20231023	091100	4797330	1850	1850	1850	1850	12
651	20231023	091000	4775130	1850	1850	1850	1850	0
652	20231023	090900	4775130	1850	1843	1850	1842	1339
653	20231023	090800	2301388	1842	1842	1842	1841	59
654	20231023	090700	2192734	1843	1842	1843	1842	14
655	20231023	090600	2166939	1842	1842	1842	1842	0
656	20231023	090500	2166939	1842	1842	1842	1842	334
657	20231023	090400	1551711	1842	1841	1842	1841	323
658	20231023	090300	956800	1840	1840	1840	1840	343
659	20231023	090200	325680	1840	1840	1840	1840	0
660	20231023	090100	325680	1840	1840	1840	1840	0
661	20231023	090000	325680	1840	1840	1840	1840	177