KissMeData/040610/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191300	62045065	1588	1588	1588	1588	1083
3	20231019	191200	62045065	1588	1588	1588	1588	0
4	20231019	191100	62045065	1588	1588	1588	1588	0
5	20231019	191000	62045065	1588	1588	1588	1588	0
6	20231019	190900	62045065	1588	1588	1588	1588	0
7	20231019	190800	62045065	1588	1588	1588	1588	0
8	20231019	190700	62045065	1588	1588	1588	1588	0
9	20231019	190600	62045065	1588	1588	1588	1588	0
10	20231019	190500	62045065	1588	1588	1588	1588	0
11	20231019	190400	62045065	1588	1588	1588	1588	0
12	20231019	190300	62045065	1588	1588	1588	1588	0
13	20231019	190200	62045065	1588	1588	1588	1588	0
14	20231019	190100	62045065	1588	1588	1588	1588	0
15	20231019	190000	62045065	1588	1588	1588	1588	0
16	20231019	185900	62045065	1588	1588	1588	1588	0
17	20231019	185800	62045065	1588	1588	1588	1588	0
18	20231019	185700	62045065	1588	1588	1588	1588	0
19	20231019	185600	62045065	1588	1588	1588	1588	0
20	20231019	185500	62045065	1588	1588	1588	1588	0
21	20231019	185400	62045065	1588	1588	1588	1588	0
22	20231019	185300	62045065	1588	1588	1588	1588	0
23	20231019	185200	62045065	1588	1588	1588	1588	0
24	20231019	185100	62045065	1588	1588	1588	1588	0
25	20231019	185000	62045065	1588	1588	1588	1588	0
26	20231019	184900	62045065	1588	1588	1588	1588	0
27	20231019	184800	62045065	1588	1588	1588	1588	0
28	20231019	184700	62045065	1588	1588	1588	1588	0
29	20231019	184600	62045065	1588	1588	1588	1588	0
30	20231019	184500	62045065	1588	1588	1588	1588	0
31	20231019	184400	62045065	1588	1588	1588	1588	0
32	20231019	184300	62045065	1588	1588	1588	1588	1083
33	20231019	184200	62045065	1588	1588	1588	1588	0
34	20231019	184100	62045065	1588	1588	1588	1588	0
35	20231019	184000	62045065	1588	1588	1588	1588	0
36	20231019	183900	62045065	1588	1588	1588	1588	0
37	20231019	183800	62045065	1588	1588	1588	1588	0
38	20231019	183700	62045065	1588	1588	1588	1588	0
39	20231019	183600	62045065	1588	1588	1588	1588	0
40	20231019	183500	62045065	1588	1588	1588	1588	0
41	20231019	183400	62045065	1588	1588	1588	1588	0
42	20231019	183300	62045065	1588	1588	1588	1588	0
43	20231019	183200	62045065	1588	1588	1588	1588	0
44	20231019	183100	62045065	1588	1588	1588	1588	0
45	20231019	183000	62045065	1588	1588	1588	1588	0
46	20231019	182900	62045065	1588	1588	1588	1588	0
47	20231019	182800	62045065	1588	1588	1588	1588	0
48	20231019	182700	62045065	1588	1588	1588	1588	0
49	20231019	182600	62045065	1588	1588	1588	1588	0
50	20231019	182500	62045065	1588	1588	1588	1588	0
51	20231019	182400	62045065	1588	1588	1588	1588	0
52	20231019	182300	62045065	1588	1588	1588	1588	0
53	20231019	182200	62045065	1588	1588	1588	1588	0
54	20231019	182100	62045065	1588	1588	1588	1588	0
55	20231019	182000	62045065	1588	1588	1588	1588	0
56	20231019	181900	62045065	1588	1588	1588	1588	0
57	20231019	181800	62045065	1588	1588	1588	1588	0
58	20231019	181700	62045065	1588	1588	1588	1588	0
59	20231019	181600	62045065	1588	1588	1588	1588	0
60	20231019	181500	62045065	1588	1588	1588	1588	0
61	20231019	181400	62045065	1588	1588	1588	1588	0
62	20231019	181300	62045065	1588	1588	1588	1588	1083
63	20231019	181200	62045065	1588	1588	1588	1588	0
64	20231019	181100	62045065	1588	1588	1588	1588	0
65	20231019	181000	62045065	1588	1588	1588	1588	0
66	20231019	180900	62045065	1588	1588	1588	1588	0
67	20231019	180800	62045065	1588	1588	1588	1588	0
68	20231019	180700	62045065	1588	1588	1588	1588	0
69	20231019	180600	62045065	1588	1588	1588	1588	0
70	20231019	180500	62045065	1588	1588	1588	1588	0
71	20231019	180400	62045065	1588	1588	1588	1588	0
72	20231019	180300	62045065	1588	1588	1588	1588	0
73	20231019	180200	62045065	1588	1588	1588	1588	0
74	20231019	180100	62045065	1588	1588	1588	1588	0
75	20231019	180000	62045065	1588	1588	1588	1588	0
76	20231019	175900	62045065	1588	1588	1588	1588	0
77	20231019	175800	62045065	1588	1588	1588	1588	0
78	20231019	175700	62045065	1588	1588	1588	1588	0
79	20231019	175600	62045065	1588	1588	1588	1588	0
80	20231019	175500	62045065	1588	1588	1588	1588	0
81	20231019	175400	62045065	1588	1588	1588	1588	0
82	20231019	175300	62045065	1588	1588	1588	1588	0
83	20231019	175200	62045065	1588	1588	1588	1588	0
84	20231019	175100	62045065	1588	1588	1588	1588	0
85	20231019	175000	62045065	1588	1588	1588	1588	0
86	20231019	174900	62045065	1588	1588	1588	1588	0
87	20231019	174800	62045065	1588	1588	1588	1588	0
88	20231019	174700	62045065	1588	1588	1588	1588	0
89	20231019	174600	62045065	1588	1588	1588	1588	0
90	20231019	174500	62045065	1588	1588	1588	1588	0
91	20231019	174400	62045065	1588	1588	1588	1588	0
92	20231019	174300	62045065	1588	1588	1588	1588	1083
93	20231019	174200	62045065	1588	1588	1588	1588	0
94	20231019	174100	62045065	1588	1588	1588	1588	0
95	20231019	174000	62045065	1588	1588	1588	1588	0
96	20231019	173900	62045065	1588	1588	1588	1588	0
97	20231019	173800	62045065	1588	1588	1588	1588	0
98	20231019	173700	62045065	1588	1588	1588	1588	0
99	20231019	173600	62045065	1588	1588	1588	1588	0
100	20231019	173500	62045065	1588	1588	1588	1588	0
101	20231019	173400	62045065	1588	1588	1588	1588	0
102	20231019	173300	62045065	1588	1588	1588	1588	0
103	20231019	173200	62045065	1588	1588	1588	1588	0
104	20231019	173100	62045065	1588	1588	1588	1588	0
105	20231019	173000	62045065	1588	1588	1588	1588	0
106	20231019	172900	62045065	1588	1588	1588	1588	0
107	20231019	172800	62045065	1588	1588	1588	1588	0
108	20231019	172700	62045065	1588	1588	1588	1588	0
109	20231019	172600	62045065	1588	1588	1588	1588	0
110	20231019	172500	62045065	1588	1588	1588	1588	0
111	20231019	172400	62045065	1588	1588	1588	1588	0
112	20231019	172300	62045065	1588	1588	1588	1588	0
113	20231019	172200	62045065	1588	1588	1588	1588	0
114	20231019	172100	62045065	1588	1588	1588	1588	0
115	20231019	172000	62045065	1588	1588	1588	1588	0
116	20231019	171900	62045065	1588	1588	1588	1588	0
117	20231019	171800	62045065	1588	1588	1588	1588	0
118	20231019	171700	62045065	1588	1588	1588	1588	0
119	20231019	171600	62045065	1588	1588	1588	1588	0
120	20231019	171500	62045065	1588	1588	1588	1588	0
121	20231019	171400	62045065	1588	1588	1588	1588	0
122	20231019	171300	62045065	1588	1588	1588	1588	1083
123	20231019	171200	62045065	1588	1588	1588	1588	0
124	20231019	171100	62045065	1588	1588	1588	1588	0
125	20231019	171000	62045065	1588	1588	1588	1588	0
126	20231019	170900	62045065	1588	1588	1588	1588	0
127	20231019	170800	62045065	1588	1588	1588	1588	0
128	20231019	170700	62045065	1588	1588	1588	1588	0
129	20231019	170600	62045065	1588	1588	1588	1588	0
130	20231019	170500	62045065	1588	1588	1588	1588	0
131	20231019	170400	62045065	1588	1588	1588	1588	0
132	20231019	170300	62045065	1588	1588	1588	1588	0
133	20231019	170200	62045065	1588	1588	1588	1588	0
134	20231019	170100	62045065	1588	1588	1588	1588	0
135	20231019	170000	62045065	1588	1588	1588	1588	0
136	20231019	165900	62045065	1588	1588	1588	1588	0
137	20231019	165800	62045065	1588	1588	1588	1588	0
138	20231019	165700	62045065	1588	1588	1588	1588	0
139	20231019	165600	62045065	1588	1588	1588	1588	0
140	20231019	165500	62045065	1588	1588	1588	1588	0
141	20231019	165400	62045065	1588	1588	1588	1588	0
142	20231019	165300	62045065	1588	1588	1588	1588	0
143	20231019	165200	62045065	1588	1588	1588	1588	0
144	20231019	165100	62045065	1588	1588	1588	1588	0
145	20231019	165000	62045065	1588	1588	1588	1588	0
146	20231019	164900	62045065	1588	1588	1588	1588	0
147	20231019	164800	62045065	1588	1588	1588	1588	0
148	20231019	164700	62045065	1588	1588	1588	1588	0
149	20231019	164600	62045065	1588	1588	1588	1588	0
150	20231019	164500	62045065	1588	1588	1588	1588	0
151	20231019	164400	62045065	1588	1588	1588	1588	0
152	20231019	164300	62045065	1588	1588	1588	1588	1083
153	20231019	164200	62045065	1588	1588	1588	1588	0
154	20231019	164100	62045065	1588	1588	1588	1588	0
155	20231019	164000	62045065	1588	1588	1588	1588	0
156	20231019	163900	62045065	1588	1588	1588	1588	0
157	20231019	163800	62045065	1588	1588	1588	1588	0
158	20231019	163700	62045065	1588	1588	1588	1588	0
159	20231019	163600	62045065	1588	1588	1588	1588	0
160	20231019	163500	62045065	1588	1588	1588	1588	0
161	20231019	163400	62045065	1588	1588	1588	1588	0
162	20231019	163300	62045065	1588	1588	1588	1588	0
163	20231019	163200	62045065	1588	1588	1588	1588	0
164	20231019	163100	62045065	1588	1588	1588	1588	0
165	20231019	163000	62045065	1588	1588	1588	1588	0
166	20231019	162900	62045065	1588	1588	1588	1588	0
167	20231019	162800	62045065	1588	1588	1588	1588	0
168	20231019	162700	62045065	1588	1588	1588	1588	0
169	20231019	162600	62045065	1588	1588	1588	1588	0
170	20231019	162500	62045065	1588	1588	1588	1588	0
171	20231019	162400	62045065	1588	1588	1588	1588	0
172	20231019	162300	62045065	1588	1588	1588	1588	0
173	20231019	162200	62045065	1588	1588	1588	1588	0
174	20231019	162100	62045065	1588	1588	1588	1588	0
175	20231019	162000	62045065	1588	1588	1588	1588	0
176	20231019	161900	62045065	1588	1588	1588	1588	0
177	20231019	161800	62045065	1588	1588	1588	1588	0
178	20231019	161700	62045065	1588	1588	1588	1588	0
179	20231019	161600	62045065	1588	1588	1588	1588	0
180	20231019	161500	62045065	1588	1588	1588	1588	0
181	20231019	161400	62045065	1588	1588	1588	1588	0
182	20231019	161300	62045065	1588	1588	1588	1588	1083
183	20231019	161200	62045065	1588	1588	1588	1588	0
184	20231019	161100	62045065	1588	1588	1588	1588	0
185	20231019	161000	62045065	1588	1588	1588	1588	0
186	20231019	160900	62045065	1588	1588	1588	1588	0
187	20231019	160800	62045065	1588	1588	1588	1588	0
188	20231019	160700	62045065	1588	1588	1588	1588	0
189	20231019	160600	62045065	1588	1588	1588	1588	0
190	20231019	160500	62045065	1588	1588	1588	1588	0
191	20231019	160400	62045065	1588	1588	1588	1588	0
192	20231019	160300	62045065	1588	1588	1588	1588	0
193	20231019	160200	62045065	1588	1588	1588	1588	0
194	20231019	160100	62045065	1588	1588	1588	1588	0
195	20231019	160000	62045065	1588	1588	1588	1588	0
196	20231019	155900	62045065	1588	1588	1588	1588	0
197	20231019	155800	62045065	1588	1588	1588	1588	0
198	20231019	155700	62045065	1588	1588	1588	1588	0
199	20231019	155600	62045065	1588	1588	1588	1588	0
200	20231019	155500	62045065	1588	1588	1588	1588	0
201	20231019	155400	62045065	1588	1588	1588	1588	0
202	20231019	155300	62045065	1588	1588	1588	1588	0
203	20231019	155200	62045065	1588	1588	1588	1588	0
204	20231019	155100	62045065	1588	1588	1588	1588	0
205	20231019	155000	62045065	1588	1588	1588	1588	0
206	20231019	154900	62045065	1588	1588	1588	1588	0
207	20231019	154800	62045065	1588	1588	1588	1588	0
208	20231019	154700	62045065	1588	1588	1588	1588	0
209	20231019	154600	62045065	1588	1588	1588	1588	0
210	20231019	154500	62045065	1588	1588	1588	1588	0
211	20231019	154400	62045065	1588	1588	1588	1588	0
212	20231019	154300	62045065	1588	1588	1588	1588	1083
213	20231019	154200	62045065	1588	1588	1588	1588	0
214	20231019	154100	62045065	1588	1588	1588	1588	0
215	20231019	154000	62045065	1588	1588	1588	1588	0
216	20231019	153900	62045065	1588	1588	1588	1588	0
217	20231019	153800	62045065	1588	1588	1588	1588	0
218	20231019	153700	62045065	1588	1588	1588	1588	0
219	20231019	153600	62045065	1588	1588	1588	1588	0
220	20231019	153500	62045065	1588	1588	1588	1588	0
221	20231019	153400	62045065	1588	1588	1588	1588	0
222	20231019	153300	62045065	1588	1588	1588	1588	0
223	20231019	153200	62045065	1588	1588	1588	1588	0
224	20231019	153100	62045065	1588	1588	1588	1588	0
225	20231019	153000	62045065	1588	1588	1588	1588	1083
226	20231019	152900	60325261	1589	1589	1589	1589	0
227	20231019	152800	60325261	1589	1589	1589	1589	0
228	20231019	152700	60325261	1589	1589	1589	1589	0
229	20231019	152600	60325261	1589	1589	1589	1589	0
230	20231019	152500	60325261	1589	1589	1589	1589	0
231	20231019	152400	60325261	1589	1589	1589	1589	0
232	20231019	152300	60325261	1589	1589	1589	1589	0
233	20231019	152200	60325261	1589	1589	1589	1589	0
234	20231019	152100	60325261	1589	1589	1589	1589	0
235	20231019	152000	60325261	1589	1589	1589	1589	0
236	20231019	151900	60325261	1589	1589	1589	1589	0
237	20231019	151800	60325261	1589	1581	1589	1581	35
238	20231019	151700	60269918	1581	1582	1582	1581	445
239	20231019	151600	59566256	1582	1582	1582	1582	0
240	20231019	151500	59566256	1582	1583	1589	1582	769
241	20231019	151400	58348709	1582	1582	1582	1582	0
242	20231019	151300	58348709	1582	1582	1582	1582	0
243	20231019	151200	58348709	1582	1582	1582	1582	129
244	20231019	151100	58144631	1582	1582	1582	1582	0
245	20231019	151000	58144631	1582	1582	1582	1582	1
246	20231019	150900	58143049	1583	1583	1583	1583	0
247	20231019	150800	58143049	1583	1583	1583	1583	100
248	20231019	150700	57984749	1584	1584	1584	1584	62
249	20231019	150600	57886541	1584	1584	1584	1584	0
250	20231019	150500	57886541	1584	1584	1584	1584	0
251	20231019	150400	57886541	1584	1584	1584	1584	0
252	20231019	150300	57886541	1584	1584	1584	1584	1248
253	20231019	150200	55909709	1584	1584	1584	1584	0
254	20231019	150100	55909709	1584	1583	1584	1582	857
255	20231019	150000	54553221	1584	1584	1584	1584	1511
256	20231019	145900	52159797	1591	1591	1591	1591	0
257	20231019	145800	52159797	1591	1591	1591	1591	0
258	20231019	145700	52159797	1591	1591	1591	1591	0
259	20231019	145600	52159797	1591	1591	1591	1591	0
260	20231019	145500	52159797	1591	1591	1591	1591	0
261	20231019	145400	52159797	1591	1591	1591	1591	0
262	20231019	145300	52159797	1591	1591	1591	1591	0
263	20231019	145200	52159797	1591	1591	1591	1591	0
264	20231019	145100	52159797	1591	1591	1591	1591	0
265	20231019	145000	52159797	1591	1591	1591	1591	0
266	20231019	144900	52159797	1591	1591	1591	1591	0
267	20231019	144800	52159797	1591	1591	1591	1591	0
268	20231019	144700	52159797	1591	1591	1591	1591	0
269	20231019	144600	52159797	1591	1591	1591	1591	0
270	20231019	144500	52159797	1591	1591	1591	1591	0
271	20231019	144400	52159797	1591	1591	1591	1591	0
272	20231019	144300	52159797	1591	1591	1591	1591	0
273	20231019	144200	52159797	1591	1591	1591	1591	0
274	20231019	144100	52159797	1591	1591	1591	1591	0
275	20231019	144000	52159797	1591	1591	1591	1591	0
276	20231019	143900	52159797	1591	1591	1591	1591	0
277	20231019	143800	52159797	1591	1591	1591	1591	0
278	20231019	143700	52159797	1591	1591	1591	1591	0
279	20231019	143600	52159797	1591	1591	1591	1591	0
280	20231019	143500	52159797	1591	1591	1591	1591	0
281	20231019	143400	52159797	1591	1591	1591	1591	0
282	20231019	143300	52159797	1591	1591	1591	1591	0
283	20231019	143200	52159797	1591	1591	1591	1591	0
284	20231019	143100	52159797	1591	1591	1591	1591	0
285	20231019	143000	52159797	1591	1591	1591	1591	0
286	20231019	142900	52159797	1591	1591	1591	1591	0
287	20231019	142800	52159797	1591	1591	1591	1591	0
288	20231019	142700	52159797	1591	1591	1591	1591	0
289	20231019	142600	52159797	1591	1591	1591	1591	0
290	20231019	142500	52159797	1591	1591	1591	1591	0
291	20231019	142400	52159797	1591	1591	1591	1591	0
292	20231019	142300	52159797	1591	1591	1591	1591	0
293	20231019	142200	52159797	1591	1591	1591	1591	0
294	20231019	142100	52159797	1591	1591	1591	1591	0
295	20231019	142000	52159797	1591	1591	1591	1591	0
296	20231019	141900	52159797	1591	1591	1591	1591	0
297	20231019	141800	52159797	1591	1591	1591	1591	0
298	20231019	141700	52159797	1591	1591	1591	1591	1
299	20231019	141600	52158206	1591	1591	1591	1591	0
300	20231019	141500	52158206	1591	1591	1591	1591	0
301	20231019	141400	52158206	1591	1591	1591	1591	0
302	20231019	141300	52158206	1591	1591	1591	1591	0
303	20231019	141200	52158206	1591	1591	1591	1591	0
304	20231019	141100	52158206	1591	1591	1591	1591	0
305	20231019	141000	52158206	1591	1591	1591	1591	0
306	20231019	140900	52158206	1591	1591	1591	1591	0
307	20231019	140800	52158206	1591	1591	1591	1591	0
308	20231019	140700	52158206	1591	1591	1591	1591	0
309	20231019	140600	52158206	1591	1591	1591	1591	0
310	20231019	140500	52158206	1591	1591	1591	1591	0
311	20231019	140400	52158206	1591	1591	1591	1591	0
312	20231019	140300	52158206	1591	1591	1591	1591	0
313	20231019	140200	52158206	1591	1591	1591	1591	0
314	20231019	140100	52158206	1591	1591	1591	1591	0
315	20231019	140000	52158206	1591	1591	1591	1591	12
316	20231019	135900	52139114	1584	1584	1584	1584	589
317	20231019	135800	51206138	1584	1584	1584	1584	0
318	20231019	135700	51206138	1584	1584	1584	1584	0
319	20231019	135600	51206138	1584	1584	1584	1584	0
320	20231019	135500	51206138	1584	1584	1584	1584	0
321	20231019	135400	51206138	1584	1584	1584	1584	93
322	20231019	135300	51058826	1584	1584	1584	1584	0
323	20231019	135200	51058826	1584	1584	1584	1584	0
324	20231019	135100	51058826	1584	1584	1584	1584	0
325	20231019	135000	51058826	1584	1584	1584	1584	0
326	20231019	134900	51058826	1584	1584	1584	1584	0
327	20231019	134800	51058826	1584	1584	1584	1584	0
328	20231019	134700	51058826	1584	1584	1584	1584	0
329	20231019	134600	51058826	1584	1584	1584	1584	0
330	20231019	134500	51058826	1584	1584	1584	1584	0
331	20231019	134400	51058826	1584	1584	1584	1584	3200
332	20231019	134300	45990026	1592	1592	1592	1592	0
333	20231019	134200	45990026	1592	1592	1592	1592	0
334	20231019	134100	45990026	1592	1592	1592	1592	0
335	20231019	134000	45990026	1592	1593	1593	1592	2
336	20231019	133900	45986841	1589	1589	1589	1589	0
337	20231019	133800	45986841	1589	1589	1589	1589	52
338	20231019	133700	45904213	1584	1584	1584	1584	0
339	20231019	133600	45904213	1584	1584	1584	1584	593
340	20231019	133500	44964901	1584	1584	1584	1584	0
341	20231019	133400	44964901	1584	1584	1584	1584	0
342	20231019	133300	44964901	1584	1584	1584	1584	0
343	20231019	133200	44964901	1584	1584	1584	1584	0
344	20231019	133100	44964901	1584	1584	1584	1584	0
345	20231019	133000	44964901	1584	1585	1585	1584	52
346	20231019	132900	44882482	1585	1585	1585	1585	0
347	20231019	132800	44882482	1585	1585	1585	1585	0
348	20231019	132700	44882482	1585	1585	1585	1585	49
349	20231019	132600	44804817	1585	1594	1594	1585	201
350	20231019	132500	44486223	1599	1599	1599	1599	0
351	20231019	132400	44486223	1599	1599	1599	1599	0
352	20231019	132300	44486223	1599	1599	1599	1599	0
353	20231019	132200	44486223	1599	1599	1599	1599	0
354	20231019	132100	44486223	1599	1599	1599	1599	0
355	20231019	132000	44486223	1599	1599	1599	1599	0
356	20231019	131900	44486223	1599	1599	1599	1599	0
357	20231019	131800	44486223	1599	1599	1599	1599	0
358	20231019	131700	44486223	1599	1599	1599	1599	0
359	20231019	131600	44486223	1599	1599	1599	1599	0
360	20231019	131500	44486223	1599	1599	1599	1599	0
361	20231019	131400	44486223	1599	1599	1599	1599	0
362	20231019	131300	44486223	1599	1599	1599	1599	0
363	20231019	131200	44486223	1599	1599	1599	1599	0
364	20231019	131100	44486223	1599	1599	1599	1599	0
365	20231019	131000	44486223	1599	1599	1599	1599	0
366	20231019	130900	44486223	1599	1599	1599	1599	0
367	20231019	130800	44486223	1599	1599	1599	1599	0
368	20231019	130700	44486223	1599	1599	1599	1599	0
369	20231019	130600	44486223	1599	1599	1599	1599	0
370	20231019	130500	44486223	1599	1599	1599	1599	0
371	20231019	130400	44486223	1599	1599	1599	1599	0
372	20231019	130300	44486223	1599	1599	1599	1599	0
373	20231019	130200	44486223	1599	1599	1599	1599	0
374	20231019	130100	44486223	1599	1599	1599	1599	0
375	20231019	130000	44486223	1599	1599	1599	1599	0
376	20231019	125900	44486223	1599	1599	1599	1599	2
377	20231019	125800	44483025	1581	1581	1581	1581	0
378	20231019	125700	44483025	1581	1587	1587	1581	3549
379	20231019	125600	38858697	1587	1587	1587	1587	0
380	20231019	125500	38858697	1587	1587	1587	1587	1
381	20231019	125400	38857110	1587	1587	1587	1587	250
382	20231019	125300	38460360	1587	1587	1587	1587	0
383	20231019	125200	38460360	1587	1589	1589	1587	1226
384	20231019	125100	36513857	1599	1599	1599	1599	0
385	20231019	125000	36513857	1599	1599	1599	1599	0
386	20231019	124900	36513857	1599	1599	1599	1599	0
387	20231019	124800	36513857	1599	1599	1599	1599	0
388	20231019	124700	36513857	1599	1599	1599	1599	0
389	20231019	124600	36513857	1599	1599	1599	1599	0
390	20231019	124500	36513857	1599	1599	1599	1599	0
391	20231019	124400	36513857	1599	1599	1599	1599	0
392	20231019	124300	36513857	1599	1599	1599	1599	0
393	20231019	124200	36513857	1599	1599	1599	1599	0
394	20231019	124100	36513857	1599	1599	1599	1599	0
395	20231019	124000	36513857	1599	1599	1599	1599	0
396	20231019	123900	36513857	1599	1599	1599	1599	0
397	20231019	123800	36513857	1599	1599	1599	1599	0
398	20231019	123700	36513857	1599	1599	1599	1599	0
399	20231019	123600	36513857	1599	1599	1599	1599	1
400	20231019	123500	36512258	1600	1600	1600	1600	0
401	20231019	123400	36512258	1600	1600	1600	1600	0
402	20231019	123300	36512258	1600	1600	1600	1600	0
403	20231019	123200	36512258	1600	1600	1600	1600	0
404	20231019	123100	36512258	1600	1600	1600	1600	0
405	20231019	123000	36512258	1600	1600	1600	1600	0
406	20231019	122900	36512258	1600	1600	1600	1600	0
407	20231019	122800	36512258	1600	1600	1600	1600	0
408	20231019	122700	36512258	1600	1600	1600	1600	0
409	20231019	122600	36512258	1600	1600	1600	1600	0
410	20231019	122500	36512258	1600	1600	1600	1600	0
411	20231019	122400	36512258	1600	1600	1600	1600	0
412	20231019	122300	36512258	1600	1600	1600	1600	0
413	20231019	122200	36512258	1600	1600	1600	1600	0
414	20231019	122100	36512258	1600	1600	1600	1600	0
415	20231019	122000	36512258	1600	1600	1600	1600	0
416	20231019	121900	36512258	1600	1600	1600	1600	0
417	20231019	121800	36512258	1600	1600	1600	1600	0
418	20231019	121700	36512258	1600	1600	1600	1600	0
419	20231019	121600	36512258	1600	1600	1600	1600	0
420	20231019	121500	36512258	1600	1600	1600	1600	0
421	20231019	121400	36512258	1600	1600	1600	1600	0
422	20231019	121300	36512258	1600	1600	1600	1600	0
423	20231019	121200	36512258	1600	1600	1600	1600	0
424	20231019	121100	36512258	1600	1600	1600	1600	0
425	20231019	121000	36512258	1600	1600	1600	1600	0
426	20231019	120900	36512258	1600	1600	1600	1600	0
427	20231019	120800	36512258	1600	1600	1600	1600	0
428	20231019	120700	36512258	1600	1600	1600	1600	0
429	20231019	120600	36512258	1600	1600	1600	1600	0
430	20231019	120500	36512258	1600	1600	1600	1600	0
431	20231019	120400	36512258	1600	1600	1600	1600	0
432	20231019	120300	36512258	1600	1590	1600	1590	1000
433	20231019	120200	34912278	1590	1590	1590	1590	0
434	20231019	120100	34912278	1590	1590	1590	1590	0
435	20231019	120000	34912278	1590	1590	1590	1590	0
436	20231019	115900	34912278	1590	1590	1590	1590	0
437	20231019	115800	34912278	1590	1590	1590	1590	52
438	20231019	115700	34829598	1599	1599	1599	1599	8
439	20231019	115600	34816806	1590	1590	1590	1590	0
440	20231019	115500	34816806	1590	1590	1590	1590	0
441	20231019	115400	34816806	1590	1590	1590	1590	0
442	20231019	115300	34816806	1590	1590	1590	1590	0
443	20231019	115200	34816806	1590	1590	1590	1590	0
444	20231019	115100	34816806	1590	1590	1590	1590	0
445	20231019	115000	34816806	1590	1590	1590	1590	0
446	20231019	114900	34816806	1590	1590	1590	1590	0
447	20231019	114800	34816806	1590	1590	1590	1590	0
448	20231019	114700	34816806	1590	1590	1590	1590	0
449	20231019	114600	34816806	1590	1590	1590	1590	0
450	20231019	114500	34816806	1590	1590	1590	1590	298
451	20231019	114400	34342986	1590	1590	1590	1590	0
452	20231019	114300	34342986	1590	1590	1590	1590	0
453	20231019	114200	34342986	1590	1590	1590	1590	4
454	20231019	114100	34336626	1590	1590	1590	1590	0
455	20231019	114000	34336626	1590	1590	1590	1590	0
456	20231019	113900	34336626	1590	1591	1591	1590	1698
457	20231019	113800	31636305	1591	1591	1591	1591	0
458	20231019	113700	31636305	1591	1591	1591	1591	0
459	20231019	113600	31636305	1591	1591	1591	1591	0
460	20231019	113500	31636305	1591	1591	1591	1591	0
461	20231019	113400	31636305	1591	1600	1600	1590	2000
462	20231019	113300	28448391	1601	1601	1601	1601	0
463	20231019	113200	28448391	1601	1601	1601	1601	0
464	20231019	113100	28448391	1601	1601	1601	1601	0
465	20231019	113000	28448391	1601	1601	1601	1601	0
466	20231019	112900	28448391	1601	1601	1601	1601	676
467	20231019	112800	27366115	1601	1601	1601	1601	0
468	20231019	112700	27366115	1601	1601	1601	1601	1535
469	20231019	112600	24908580	1602	1602	1602	1602	0
470	20231019	112500	24908580	1602	1602	1602	1602	0
471	20231019	112400	24908580	1602	1603	1603	1602	331
472	20231019	112300	24378317	1603	1603	1603	1603	26
473	20231019	112200	24336639	1603	1603	1603	1603	0
474	20231019	112100	24336639	1603	1605	1605	1603	762
475	20231019	112000	23114792	1605	1605	1605	1605	0
476	20231019	111900	23114792	1605	1605	1605	1605	0
477	20231019	111800	23114792	1605	1605	1605	1605	0
478	20231019	111700	23114792	1605	1606	1606	1605	1000
479	20231019	111600	21509763	1605	1605	1605	1605	0
480	20231019	111500	21509763	1605	1605	1605	1605	0
481	20231019	111400	21509763	1605	1605	1605	1605	0
482	20231019	111300	21509763	1605	1605	1605	1605	0
483	20231019	111200	21509763	1605	1605	1605	1605	0
484	20231019	111100	21509763	1605	1605	1605	1605	0
485	20231019	111000	21509763	1605	1605	1605	1605	0
486	20231019	110900	21509763	1605	1605	1605	1605	0
487	20231019	110800	21509763	1605	1605	1605	1605	0
488	20231019	110700	21509763	1605	1605	1605	1605	0
489	20231019	110600	21509763	1605	1605	1605	1605	0
490	20231019	110500	21509763	1605	1605	1605	1605	0
491	20231019	110400	21509763	1605	1605	1605	1605	0
492	20231019	110300	21509763	1605	1605	1605	1605	0
493	20231019	110200	21509763	1605	1605	1605	1605	0
494	20231019	110100	21509763	1605	1605	1605	1605	0
495	20231019	110000	21509763	1605	1605	1605	1605	0
496	20231019	105900	21509763	1605	1605	1605	1605	0
497	20231019	105800	21509763	1605	1605	1605	1605	0
498	20231019	105700	21509763	1605	1605	1605	1605	0
499	20231019	105600	21509763	1605	1605	1605	1605	0
500	20231019	105500	21509763	1605	1605	1605	1605	0
501	20231019	105400	21509763	1605	1605	1605	1605	0
502	20231019	105300	21509763	1605	1605	1605	1605	0
503	20231019	105200	21509763	1605	1605	1605	1605	65
504	20231019	105100	21405438	1605	1605	1605	1605	0
505	20231019	105000	21405438	1605	1604	1605	1604	1559
506	20231019	104900	18903246	1604	1604	1604	1604	73
507	20231019	104800	18786154	1604	1612	1612	1604	1932
508	20231019	104700	15681341	1612	1612	1612	1612	80
509	20231019	104600	15552381	1613	1613	1613	1613	0
510	20231019	104500	15552381	1613	1613	1613	1613	0
511	20231019	104400	15552381	1613	1607	1613	1607	1901
512	20231019	104300	12497468	1607	1607	1607	1607	0
513	20231019	104200	12497468	1607	1607	1607	1607	320
514	20231019	104100	11983228	1607	1607	1607	1607	0
515	20231019	104000	11983228	1607	1607	1607	1607	0
516	20231019	103900	11983228	1607	1607	1607	1607	30
517	20231019	103800	11935018	1607	1607	1607	1607	0
518	20231019	103700	11935018	1607	1607	1607	1607	0
519	20231019	103600	11935018	1607	1607	1607	1607	0
520	20231019	103500	11935018	1607	1607	1607	1607	150
521	20231019	103400	11693968	1614	1614	1614	1614	0
522	20231019	103300	11693968	1614	1614	1614	1614	0
523	20231019	103200	11693968	1614	1614	1614	1614	0
524	20231019	103100	11693968	1614	1614	1614	1614	0
525	20231019	103000	11693968	1614	1614	1614	1614	3
526	20231019	102900	11689126	1614	1614	1614	1614	0
527	20231019	102800	11689126	1614	1614	1614	1614	0
528	20231019	102700	11689126	1614	1614	1614	1614	0
529	20231019	102600	11689126	1614	1614	1614	1614	1
530	20231019	102500	11687512	1614	1614	1614	1614	2
531	20231019	102400	11684284	1607	1607	1607	1607	0
532	20231019	102300	11684284	1607	1607	1607	1607	0
533	20231019	102200	11684284	1607	1607	1607	1607	0
534	20231019	102100	11684284	1607	1607	1607	1607	0
535	20231019	102000	11684284	1607	1607	1607	1607	0
536	20231019	101900	11684284	1607	1607	1607	1607	0
537	20231019	101800	11684284	1607	1607	1607	1607	0
538	20231019	101700	11684284	1607	1607	1607	1607	0
539	20231019	101600	11684284	1607	1607	1607	1607	0
540	20231019	101500	11684284	1607	1607	1607	1607	0
541	20231019	101400	11684284	1607	1607	1607	1607	150
542	20231019	101300	11443234	1607	1614	1614	1607	286
543	20231019	101200	10983596	1608	1608	1608	1608	0
544	20231019	101100	10983596	1608	1608	1608	1608	0
545	20231019	101000	10983596	1608	1608	1608	1608	0
546	20231019	100900	10983596	1608	1608	1608	1608	0
547	20231019	100800	10983596	1608	1608	1608	1608	0
548	20231019	100700	10983596	1608	1608	1608	1608	78
549	20231019	100600	10858172	1608	1608	1608	1608	200
550	20231019	100500	10536572	1608	1608	1608	1608	0
551	20231019	100400	10536572	1608	1608	1608	1608	948
552	20231019	100300	9012188	1608	1608	1608	1608	0
553	20231019	100200	9012188	1608	1608	1608	1608	0
554	20231019	100100	9012188	1608	1608	1608	1608	54
555	20231019	100000	8925356	1615	1615	1615	1615	0
556	20231019	095900	8925356	1615	1615	1615	1615	0
557	20231019	095800	8925356	1615	1615	1615	1615	0
558	20231019	095700	8925356	1615	1615	1615	1615	0
559	20231019	095600	8925356	1615	1615	1615	1615	1
560	20231019	095500	8923741	1607	1607	1607	1607	0
561	20231019	095400	8923741	1607	1607	1607	1607	45
562	20231019	095300	8851426	1615	1615	1615	1615	0
563	20231019	095200	8851426	1615	1615	1615	1615	0
564	20231019	095100	8851426	1615	1615	1615	1615	0
565	20231019	095000	8851426	1615	1615	1615	1615	0
566	20231019	094900	8851426	1615	1615	1615	1615	0
567	20231019	094800	8851426	1615	1615	1615	1615	0
568	20231019	094700	8851426	1615	1615	1615	1615	0
569	20231019	094600	8851426	1615	1615	1615	1615	0
570	20231019	094500	8851426	1615	1615	1615	1615	0
571	20231019	094400	8851426	1615	1615	1615	1615	1
572	20231019	094300	8849811	1607	1607	1607	1607	0
573	20231019	094200	8849811	1607	1609	1609	1607	1600
574	20231019	094100	6278089	1615	1615	1615	1615	0
575	20231019	094000	6278089	1615	1610	1615	1610	2000
576	20231019	093900	3048967	1612	1612	1612	1612	0
577	20231019	093800	3048967	1612	1612	1612	1612	0
578	20231019	093700	3048967	1612	1612	1612	1612	0
579	20231019	093600	3048967	1612	1612	1612	1612	0
580	20231019	093500	3048967	1612	1612	1612	1612	0
581	20231019	093400	3048967	1612	1612	1612	1612	0
582	20231019	093300	3048967	1612	1612	1612	1612	0
583	20231019	093200	3048967	1612	1612	1612	1612	1
584	20231019	093100	3047355	1608	1608	1608	1608	0
585	20231019	093000	3047355	1608	1608	1608	1608	0
586	20231019	092900	3047355	1608	1608	1608	1608	0
587	20231019	092800	3047355	1608	1608	1608	1608	0
588	20231019	092700	3047355	1608	1608	1608	1608	0
589	20231019	092600	3047355	1608	1608	1608	1608	0
590	20231019	092500	3047355	1608	1611	1611	1608	14
591	20231019	092400	3024822	1612	1612	1612	1612	0
592	20231019	092300	3024822	1612	1613	1613	1612	16
593	20231019	092200	2999017	1613	1619	1619	1613	22
594	20231019	092100	2963467	1620	1623	1635	1620	96
595	20231019	092000	2807326	1625	1616	1625	1616	43
596	20231019	091900	2737637	1613	1613	1613	1613	1
597	20231019	091800	2736024	1613	1613	1613	1613	0
598	20231019	091700	2736024	1613	1613	1613	1613	0
599	20231019	091600	2736024	1613	1613	1613	1613	1
600	20231019	091500	2734411	1614	1614	1614	1614	1
601	20231019	091400	2732797	1605	1605	1605	1605	350
602	20231019	091300	2171047	1605	1605	1605	1605	0
603	20231019	091200	2171047	1605	1605	1605	1605	0
604	20231019	091100	2171047	1605	1605	1605	1605	0
605	20231019	091000	2171047	1605	1605	1605	1605	0
606	20231019	090900	2171047	1605	1609	1609	1605	178
607	20231019	090800	1885223	1610	1610	1610	1610	213
608	20231019	090700	1542293	1611	1611	1611	1611	14
609	20231019	090600	1519739	1612	1614	1614	1612	17
610	20231019	090500	1492324	1615	1617	1617	1615	107
611	20231019	090400	1319514	1629	1629	1629	1629	0
612	20231019	090300	1319514	1629	1629	1629	1629	0
613	20231019	090200	1319514	1629	1629	1629	1629	0
614	20231019	090100	1319514	1629	1625	1629	1617	207
615	20231019	090000	984352	1619	1619	1619	1619	608