KissMeData/256630/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202400	42707594	1678	1678	1678	1678	1431
3	20231019	202300	42707594	1678	1678	1678	1678	0
4	20231019	202200	42707594	1678	1678	1678	1678	0
5	20231019	202100	42707594	1678	1678	1678	1678	0
6	20231019	202000	42707594	1678	1678	1678	1678	0
7	20231019	201900	42707594	1678	1678	1678	1678	0
8	20231019	201800	42707594	1678	1678	1678	1678	0
9	20231019	201700	42707594	1678	1678	1678	1678	0
10	20231019	201600	42707594	1678	1678	1678	1678	0
11	20231019	201500	42707594	1678	1678	1678	1678	0
12	20231019	201400	42707594	1678	1678	1678	1678	0
13	20231019	201300	42707594	1678	1678	1678	1678	0
14	20231019	201200	42707594	1678	1678	1678	1678	0
15	20231019	201100	42707594	1678	1678	1678	1678	0
16	20231019	201000	42707594	1678	1678	1678	1678	0
17	20231019	200900	42707594	1678	1678	1678	1678	0
18	20231019	200800	42707594	1678	1678	1678	1678	0
19	20231019	200700	42707594	1678	1678	1678	1678	0
20	20231019	200600	42707594	1678	1678	1678	1678	0
21	20231019	200500	42707594	1678	1678	1678	1678	0
22	20231019	200400	42707594	1678	1678	1678	1678	0
23	20231019	200300	42707594	1678	1678	1678	1678	0
24	20231019	200200	42707594	1678	1678	1678	1678	0
25	20231019	200100	42707594	1678	1678	1678	1678	0
26	20231019	200000	42707594	1678	1678	1678	1678	0
27	20231019	195900	42707594	1678	1678	1678	1678	0
28	20231019	195800	42707594	1678	1678	1678	1678	0
29	20231019	195700	42707594	1678	1678	1678	1678	0
30	20231019	195600	42707594	1678	1678	1678	1678	0
31	20231019	195500	42707594	1678	1678	1678	1678	0
32	20231019	195400	42707594	1678	1678	1678	1678	1431
33	20231019	195300	42707594	1678	1678	1678	1678	0
34	20231019	195200	42707594	1678	1678	1678	1678	0
35	20231019	195100	42707594	1678	1678	1678	1678	0
36	20231019	195000	42707594	1678	1678	1678	1678	0
37	20231019	194900	42707594	1678	1678	1678	1678	0
38	20231019	194800	42707594	1678	1678	1678	1678	0
39	20231019	194700	42707594	1678	1678	1678	1678	0
40	20231019	194600	42707594	1678	1678	1678	1678	0
41	20231019	194500	42707594	1678	1678	1678	1678	0
42	20231019	194400	42707594	1678	1678	1678	1678	0
43	20231019	194300	42707594	1678	1678	1678	1678	0
44	20231019	194200	42707594	1678	1678	1678	1678	0
45	20231019	194100	42707594	1678	1678	1678	1678	0
46	20231019	194000	42707594	1678	1678	1678	1678	0
47	20231019	193900	42707594	1678	1678	1678	1678	0
48	20231019	193800	42707594	1678	1678	1678	1678	0
49	20231019	193700	42707594	1678	1678	1678	1678	0
50	20231019	193600	42707594	1678	1678	1678	1678	0
51	20231019	193500	42707594	1678	1678	1678	1678	0
52	20231019	193400	42707594	1678	1678	1678	1678	0
53	20231019	193300	42707594	1678	1678	1678	1678	0
54	20231019	193200	42707594	1678	1678	1678	1678	0
55	20231019	193100	42707594	1678	1678	1678	1678	0
56	20231019	193000	42707594	1678	1678	1678	1678	0
57	20231019	192900	42707594	1678	1678	1678	1678	0
58	20231019	192800	42707594	1678	1678	1678	1678	0
59	20231019	192700	42707594	1678	1678	1678	1678	0
60	20231019	192600	42707594	1678	1678	1678	1678	0
61	20231019	192500	42707594	1678	1678	1678	1678	0
62	20231019	192400	42707594	1678	1678	1678	1678	1431
63	20231019	192300	42707594	1678	1678	1678	1678	0
64	20231019	192200	42707594	1678	1678	1678	1678	0
65	20231019	192100	42707594	1678	1678	1678	1678	0
66	20231019	192000	42707594	1678	1678	1678	1678	0
67	20231019	191900	42707594	1678	1678	1678	1678	0
68	20231019	191800	42707594	1678	1678	1678	1678	0
69	20231019	191700	42707594	1678	1678	1678	1678	0
70	20231019	191600	42707594	1678	1678	1678	1678	0
71	20231019	191500	42707594	1678	1678	1678	1678	0
72	20231019	191400	42707594	1678	1678	1678	1678	0
73	20231019	191300	42707594	1678	1678	1678	1678	0
74	20231019	191200	42707594	1678	1678	1678	1678	0
75	20231019	191100	42707594	1678	1678	1678	1678	0
76	20231019	191000	42707594	1678	1678	1678	1678	0
77	20231019	190900	42707594	1678	1678	1678	1678	0
78	20231019	190800	42707594	1678	1678	1678	1678	0
79	20231019	190700	42707594	1678	1678	1678	1678	0
80	20231019	190600	42707594	1678	1678	1678	1678	0
81	20231019	190500	42707594	1678	1678	1678	1678	0
82	20231019	190400	42707594	1678	1678	1678	1678	0
83	20231019	190300	42707594	1678	1678	1678	1678	0
84	20231019	190200	42707594	1678	1678	1678	1678	0
85	20231019	190100	42707594	1678	1678	1678	1678	0
86	20231019	190000	42707594	1678	1678	1678	1678	0
87	20231019	185900	42707594	1678	1678	1678	1678	0
88	20231019	185800	42707594	1678	1678	1678	1678	0
89	20231019	185700	42707594	1678	1678	1678	1678	0
90	20231019	185600	42707594	1678	1678	1678	1678	0
91	20231019	185500	42707594	1678	1678	1678	1678	0
92	20231019	185400	42707594	1678	1678	1678	1678	1431
93	20231019	185300	42707594	1678	1678	1678	1678	0
94	20231019	185200	42707594	1678	1678	1678	1678	0
95	20231019	185100	42707594	1678	1678	1678	1678	0
96	20231019	185000	42707594	1678	1678	1678	1678	0
97	20231019	184900	42707594	1678	1678	1678	1678	0
98	20231019	184800	42707594	1678	1678	1678	1678	0
99	20231019	184700	42707594	1678	1678	1678	1678	0
100	20231019	184600	42707594	1678	1678	1678	1678	0
101	20231019	184500	42707594	1678	1678	1678	1678	0
102	20231019	184400	42707594	1678	1678	1678	1678	0
103	20231019	184300	42707594	1678	1678	1678	1678	0
104	20231019	184200	42707594	1678	1678	1678	1678	0
105	20231019	184100	42707594	1678	1678	1678	1678	0
106	20231019	184000	42707594	1678	1678	1678	1678	0
107	20231019	183900	42707594	1678	1678	1678	1678	0
108	20231019	183800	42707594	1678	1678	1678	1678	0
109	20231019	183700	42707594	1678	1678	1678	1678	0
110	20231019	183600	42707594	1678	1678	1678	1678	0
111	20231019	183500	42707594	1678	1678	1678	1678	0
112	20231019	183400	42707594	1678	1678	1678	1678	0
113	20231019	183300	42707594	1678	1678	1678	1678	0
114	20231019	183200	42707594	1678	1678	1678	1678	0
115	20231019	183100	42707594	1678	1678	1678	1678	0
116	20231019	183000	42707594	1678	1678	1678	1678	0
117	20231019	182900	42707594	1678	1678	1678	1678	0
118	20231019	182800	42707594	1678	1678	1678	1678	0
119	20231019	182700	42707594	1678	1678	1678	1678	0
120	20231019	182600	42707594	1678	1678	1678	1678	0
121	20231019	182500	42707594	1678	1678	1678	1678	0
122	20231019	182400	42707594	1678	1678	1678	1678	1431
123	20231019	182300	42707594	1678	1678	1678	1678	0
124	20231019	182200	42707594	1678	1678	1678	1678	0
125	20231019	182100	42707594	1678	1678	1678	1678	0
126	20231019	182000	42707594	1678	1678	1678	1678	0
127	20231019	181900	42707594	1678	1678	1678	1678	0
128	20231019	181800	42707594	1678	1678	1678	1678	0
129	20231019	181700	42707594	1678	1678	1678	1678	0
130	20231019	181600	42707594	1678	1678	1678	1678	0
131	20231019	181500	42707594	1678	1678	1678	1678	0
132	20231019	181400	42707594	1678	1678	1678	1678	0
133	20231019	181300	42707594	1678	1678	1678	1678	0
134	20231019	181200	42707594	1678	1678	1678	1678	0
135	20231019	181100	42707594	1678	1678	1678	1678	0
136	20231019	181000	42707594	1678	1678	1678	1678	0
137	20231019	180900	42707594	1678	1678	1678	1678	0
138	20231019	180800	42707594	1678	1678	1678	1678	0
139	20231019	180700	42707594	1678	1678	1678	1678	0
140	20231019	180600	42707594	1678	1678	1678	1678	0
141	20231019	180500	42707594	1678	1678	1678	1678	0
142	20231019	180400	42707594	1678	1678	1678	1678	0
143	20231019	180300	42707594	1678	1678	1678	1678	0
144	20231019	180200	42707594	1678	1678	1678	1678	0
145	20231019	180100	42707594	1678	1678	1678	1678	0
146	20231019	180000	42707594	1678	1678	1678	1678	0
147	20231019	175900	42707594	1678	1678	1678	1678	0
148	20231019	175800	42707594	1678	1678	1678	1678	0
149	20231019	175700	42707594	1678	1678	1678	1678	0
150	20231019	175600	42707594	1678	1678	1678	1678	0
151	20231019	175500	42707594	1678	1678	1678	1678	0
152	20231019	175400	42707594	1678	1678	1678	1678	1431
153	20231019	175300	42707594	1678	1678	1678	1678	0
154	20231019	175200	42707594	1678	1678	1678	1678	0
155	20231019	175100	42707594	1678	1678	1678	1678	0
156	20231019	175000	42707594	1678	1678	1678	1678	0
157	20231019	174900	42707594	1678	1678	1678	1678	0
158	20231019	174800	42707594	1678	1678	1678	1678	0
159	20231019	174700	42707594	1678	1678	1678	1678	0
160	20231019	174600	42707594	1678	1678	1678	1678	0
161	20231019	174500	42707594	1678	1678	1678	1678	0
162	20231019	174400	42707594	1678	1678	1678	1678	0
163	20231019	174300	42707594	1678	1678	1678	1678	0
164	20231019	174200	42707594	1678	1678	1678	1678	0
165	20231019	174100	42707594	1678	1678	1678	1678	0
166	20231019	174000	42707594	1678	1678	1678	1678	0
167	20231019	173900	42707594	1678	1678	1678	1678	0
168	20231019	173800	42707594	1678	1678	1678	1678	0
169	20231019	173700	42707594	1678	1678	1678	1678	0
170	20231019	173600	42707594	1678	1678	1678	1678	0
171	20231019	173500	42707594	1678	1678	1678	1678	0
172	20231019	173400	42707594	1678	1678	1678	1678	0
173	20231019	173300	42707594	1678	1678	1678	1678	0
174	20231019	173200	42707594	1678	1678	1678	1678	0
175	20231019	173100	42707594	1678	1678	1678	1678	0
176	20231019	173000	42707594	1678	1678	1678	1678	0
177	20231019	172900	42707594	1678	1678	1678	1678	0
178	20231019	172800	42707594	1678	1678	1678	1678	0
179	20231019	172700	42707594	1678	1678	1678	1678	0
180	20231019	172600	42707594	1678	1678	1678	1678	0
181	20231019	172500	42707594	1678	1678	1678	1678	0
182	20231019	172400	42707594	1678	1678	1678	1678	1431
183	20231019	172300	42707594	1678	1678	1678	1678	0
184	20231019	172200	42707594	1678	1678	1678	1678	0
185	20231019	172100	42707594	1678	1678	1678	1678	0
186	20231019	172000	42707594	1678	1678	1678	1678	0
187	20231019	171900	42707594	1678	1678	1678	1678	0
188	20231019	171800	42707594	1678	1678	1678	1678	0
189	20231019	171700	42707594	1678	1678	1678	1678	0
190	20231019	171600	42707594	1678	1678	1678	1678	0
191	20231019	171500	42707594	1678	1678	1678	1678	0
192	20231019	171400	42707594	1678	1678	1678	1678	0
193	20231019	171300	42707594	1678	1678	1678	1678	0
194	20231019	171200	42707594	1678	1678	1678	1678	0
195	20231019	171100	42707594	1678	1678	1678	1678	0
196	20231019	171000	42707594	1678	1678	1678	1678	0
197	20231019	170900	42707594	1678	1678	1678	1678	0
198	20231019	170800	42707594	1678	1678	1678	1678	0
199	20231019	170700	42707594	1678	1678	1678	1678	0
200	20231019	170600	42707594	1678	1678	1678	1678	0
201	20231019	170500	42707594	1678	1678	1678	1678	0
202	20231019	170400	42707594	1678	1678	1678	1678	0
203	20231019	170300	42707594	1678	1678	1678	1678	0
204	20231019	170200	42707594	1678	1678	1678	1678	0
205	20231019	170100	42707594	1678	1678	1678	1678	0
206	20231019	170000	42707594	1678	1678	1678	1678	0
207	20231019	165900	42707594	1678	1678	1678	1678	0
208	20231019	165800	42707594	1678	1678	1678	1678	0
209	20231019	165700	42707594	1678	1678	1678	1678	0
210	20231019	165600	42707594	1678	1678	1678	1678	0
211	20231019	165500	42707594	1678	1678	1678	1678	0
212	20231019	165400	42707594	1678	1678	1678	1678	1431
213	20231019	165300	42707594	1678	1678	1678	1678	0
214	20231019	165200	42707594	1678	1678	1678	1678	0
215	20231019	165100	42707594	1678	1678	1678	1678	0
216	20231019	165000	42707594	1678	1678	1678	1678	0
217	20231019	164900	42707594	1678	1678	1678	1678	0
218	20231019	164800	42707594	1678	1678	1678	1678	0
219	20231019	164700	42707594	1678	1678	1678	1678	0
220	20231019	164600	42707594	1678	1678	1678	1678	0
221	20231019	164500	42707594	1678	1678	1678	1678	0
222	20231019	164400	42707594	1678	1678	1678	1678	0
223	20231019	164300	42707594	1678	1678	1678	1678	0
224	20231019	164200	42707594	1678	1678	1678	1678	0
225	20231019	164100	42707594	1678	1678	1678	1678	0
226	20231019	164000	42707594	1678	1678	1678	1678	0
227	20231019	163900	42707594	1678	1678	1678	1678	0
228	20231019	163800	42707594	1678	1678	1678	1678	0
229	20231019	163700	42707594	1678	1678	1678	1678	0
230	20231019	163600	42707594	1678	1678	1678	1678	0
231	20231019	163500	42707594	1678	1678	1678	1678	0
232	20231019	163400	42707594	1678	1678	1678	1678	0
233	20231019	163300	42707594	1678	1678	1678	1678	0
234	20231019	163200	42707594	1678	1678	1678	1678	0
235	20231019	163100	42707594	1678	1678	1678	1678	0
236	20231019	163000	42707594	1678	1678	1678	1678	0
237	20231019	162900	42707594	1678	1678	1678	1678	0
238	20231019	162800	42707594	1678	1678	1678	1678	0
239	20231019	162700	42707594	1678	1678	1678	1678	0
240	20231019	162600	42707594	1678	1678	1678	1678	0
241	20231019	162500	42707594	1678	1678	1678	1678	0
242	20231019	162400	42707594	1678	1678	1678	1678	1431
243	20231019	162300	42707594	1678	1678	1678	1678	0
244	20231019	162200	42707594	1678	1678	1678	1678	0
245	20231019	162100	42707594	1678	1678	1678	1678	0
246	20231019	162000	42707594	1678	1678	1678	1678	0
247	20231019	161900	42707594	1678	1678	1678	1678	0
248	20231019	161800	42707594	1678	1678	1678	1678	0
249	20231019	161700	42707594	1678	1678	1678	1678	0
250	20231019	161600	42707594	1678	1678	1678	1678	0
251	20231019	161500	42707594	1678	1678	1678	1678	0
252	20231019	161400	42707594	1678	1678	1678	1678	0
253	20231019	161300	42707594	1678	1678	1678	1678	0
254	20231019	161200	42707594	1678	1678	1678	1678	0
255	20231019	161100	42707594	1678	1678	1678	1678	0
256	20231019	161000	42707594	1678	1678	1678	1678	0
257	20231019	160900	42707594	1678	1678	1678	1678	0
258	20231019	160800	42707594	1678	1678	1678	1678	0
259	20231019	160700	42707594	1678	1678	1678	1678	0
260	20231019	160600	42707594	1678	1678	1678	1678	0
261	20231019	160500	42707594	1678	1678	1678	1678	0
262	20231019	160400	42707594	1678	1678	1678	1678	0
263	20231019	160300	42707594	1678	1678	1678	1678	0
264	20231019	160200	42707594	1678	1678	1678	1678	0
265	20231019	160100	42707594	1678	1678	1678	1678	0
266	20231019	160000	42707594	1678	1678	1678	1678	0
267	20231019	155900	42707594	1678	1678	1678	1678	0
268	20231019	155800	42707594	1678	1678	1678	1678	0
269	20231019	155700	42707594	1678	1678	1678	1678	0
270	20231019	155600	42707594	1678	1678	1678	1678	0
271	20231019	155500	42707594	1678	1678	1678	1678	0
272	20231019	155400	42707594	1678	1678	1678	1678	1431
273	20231019	155300	42707594	1678	1678	1678	1678	0
274	20231019	155200	42707594	1678	1678	1678	1678	0
275	20231019	155100	42707594	1678	1678	1678	1678	0
276	20231019	155000	42707594	1678	1678	1678	1678	0
277	20231019	154900	42707594	1678	1678	1678	1678	0
278	20231019	154800	42707594	1678	1678	1678	1678	0
279	20231019	154700	42707594	1678	1678	1678	1678	0
280	20231019	154600	42707594	1678	1678	1678	1678	0
281	20231019	154500	42707594	1678	1678	1678	1678	0
282	20231019	154400	42707594	1678	1678	1678	1678	0
283	20231019	154300	42707594	1678	1678	1678	1678	0
284	20231019	154200	42707594	1678	1678	1678	1678	0
285	20231019	154100	42707594	1678	1678	1678	1678	0
286	20231019	154000	42707594	1678	1678	1678	1678	0
287	20231019	153900	42707594	1678	1678	1678	1678	0
288	20231019	153800	42707594	1678	1678	1678	1678	0
289	20231019	153700	42707594	1678	1678	1678	1678	0
290	20231019	153600	42707594	1678	1678	1678	1678	0
291	20231019	153500	42707594	1678	1678	1678	1678	0
292	20231019	153400	42707594	1678	1678	1678	1678	0
293	20231019	153300	42707594	1678	1678	1678	1678	0
294	20231019	153200	42707594	1678	1678	1678	1678	0
295	20231019	153100	42707594	1678	1678	1678	1678	0
296	20231019	153000	42707594	1678	1678	1678	1678	1431
297	20231019	152900	40306376	1667	1667	1667	1667	0
298	20231019	152800	40306376	1667	1667	1667	1667	0
299	20231019	152700	40306376	1667	1667	1667	1667	0
300	20231019	152600	40306376	1667	1667	1667	1667	0
301	20231019	152500	40306376	1667	1667	1667	1667	0
302	20231019	152400	40306376	1667	1667	1667	1667	0
303	20231019	152300	40306376	1667	1667	1667	1667	0
304	20231019	152200	40306376	1667	1667	1667	1667	0
305	20231019	152100	40306376	1667	1667	1667	1667	0
306	20231019	152000	40306376	1667	1667	1667	1667	0
307	20231019	151900	40306376	1667	1667	1667	1667	1
308	20231019	151800	40304709	1663	1663	1663	1663	234
309	20231019	151700	39915567	1663	1663	1663	1663	2136
310	20231019	151600	36363399	1663	1661	1663	1661	500
311	20231019	151500	35532151	1661	1661	1661	1661	763
312	20231019	151400	34264808	1661	1664	1664	1661	677
313	20231019	151300	33139201	1665	1665	1665	1665	54
314	20231019	151200	33049291	1667	1667	1667	1667	0
315	20231019	151100	33049291	1667	1667	1667	1667	0
316	20231019	151000	33049291	1667	1667	1667	1667	0
317	20231019	150900	33049291	1667	1666	1667	1665	711
318	20231019	150800	31864748	1666	1666	1666	1666	0
319	20231019	150700	31864748	1666	1666	1666	1666	0
320	20231019	150600	31864748	1666	1666	1666	1666	0
321	20231019	150500	31864748	1666	1667	1667	1666	208
322	20231019	150400	31518120	1667	1667	1667	1667	0
323	20231019	150300	31518120	1667	1667	1667	1667	0
324	20231019	150200	31518120	1667	1667	1667	1667	0
325	20231019	150100	31518120	1667	1667	1667	1667	262
326	20231019	150000	31081366	1668	1668	1668	1668	0
327	20231019	145900	31081366	1668	1668	1668	1668	0
328	20231019	145800	31081366	1668	1668	1668	1668	0
329	20231019	145700	31081366	1668	1668	1668	1668	0
330	20231019	145600	31081366	1668	1668	1668	1668	0
331	20231019	145500	31081366	1668	1668	1668	1668	0
332	20231019	145400	31081366	1668	1668	1668	1668	5
333	20231019	145300	31073026	1668	1668	1668	1668	0
334	20231019	145200	31073026	1668	1668	1668	1668	0
335	20231019	145100	31073026	1668	1668	1668	1668	1
336	20231019	145000	31071358	1667	1667	1667	1667	0
337	20231019	144900	31071358	1667	1667	1667	1667	0
338	20231019	144800	31071358	1667	1667	1667	1667	0
339	20231019	144700	31071358	1667	1667	1667	1667	0
340	20231019	144600	31071358	1667	1667	1667	1667	0
341	20231019	144500	31071358	1667	1667	1667	1667	0
342	20231019	144400	31071358	1667	1667	1667	1667	149
343	20231019	144300	30822975	1667	1667	1667	1667	400
344	20231019	144200	30156175	1667	1667	1667	1667	0
345	20231019	144100	30156175	1667	1667	1667	1667	0
346	20231019	144000	30156175	1667	1667	1667	1667	0
347	20231019	143900	30156175	1667	1667	1667	1667	0
348	20231019	143800	30156175	1667	1667	1667	1667	0
349	20231019	143700	30156175	1667	1667	1667	1667	10
350	20231019	143600	30139505	1666	1666	1666	1666	0
351	20231019	143500	30139505	1666	1666	1666	1666	0
352	20231019	143400	30139505	1666	1666	1666	1666	0
353	20231019	143300	30139505	1666	1666	1666	1666	0
354	20231019	143200	30139505	1666	1666	1666	1666	0
355	20231019	143100	30139505	1666	1666	1666	1666	4
356	20231019	143000	30132841	1666	1666	1666	1666	11
357	20231019	142900	30114515	1669	1666	1669	1666	390
358	20231019	142800	29463689	1668	1666	1668	1666	488
359	20231019	142700	28650241	1666	1668	1668	1666	290
360	20231019	142600	28166741	1668	1669	1669	1668	623
361	20231019	142500	27126976	1669	1669	1669	1669	0
362	20231019	142400	27126976	1669	1669	1669	1669	0
363	20231019	142300	27126976	1669	1669	1669	1669	0
364	20231019	142200	27126976	1669	1669	1669	1669	0
365	20231019	142100	27126976	1669	1669	1669	1669	30
366	20231019	142000	27076906	1669	1671	1671	1669	1954
367	20231019	141900	23812842	1680	1680	1680	1680	0
368	20231019	141800	23812842	1680	1680	1680	1680	0
369	20231019	141700	23812842	1680	1680	1680	1680	0
370	20231019	141600	23812842	1680	1680	1680	1680	0
371	20231019	141500	23812842	1680	1680	1680	1680	1
372	20231019	141400	23811162	1680	1680	1680	1680	0
373	20231019	141300	23811162	1680	1680	1680	1680	0
374	20231019	141200	23811162	1680	1680	1680	1680	0
375	20231019	141100	23811162	1680	1680	1680	1680	0
376	20231019	141000	23811162	1680	1680	1680	1680	0
377	20231019	140900	23811162	1680	1680	1680	1680	0
378	20231019	140800	23811162	1680	1680	1680	1680	0
379	20231019	140700	23811162	1680	1680	1680	1680	0
380	20231019	140600	23811162	1680	1680	1680	1680	0
381	20231019	140500	23811162	1680	1680	1680	1680	0
382	20231019	140400	23811162	1680	1680	1680	1680	4
383	20231019	140300	23804442	1681	1681	1681	1681	35
384	20231019	140200	23745607	1671	1674	1674	1671	1000
385	20231019	140100	22072732	1684	1684	1684	1684	0
386	20231019	140000	22072732	1684	1684	1684	1684	0
387	20231019	135900	22072732	1684	1684	1684	1684	0
388	20231019	135800	22072732	1684	1684	1684	1684	0
389	20231019	135700	22072732	1684	1684	1684	1684	0
390	20231019	135600	22072732	1684	1684	1684	1684	0
391	20231019	135500	22072732	1684	1684	1684	1684	0
392	20231019	135400	22072732	1684	1684	1684	1684	0
393	20231019	135300	22072732	1684	1684	1684	1684	0
394	20231019	135200	22072732	1684	1684	1684	1684	1
395	20231019	135100	22071048	1684	1684	1684	1684	0
396	20231019	135000	22071048	1684	1684	1684	1684	0
397	20231019	134900	22071048	1684	1684	1684	1684	0
398	20231019	134800	22071048	1684	1684	1684	1684	0
399	20231019	134700	22071048	1684	1684	1684	1684	0
400	20231019	134600	22071048	1684	1684	1684	1684	1
401	20231019	134500	22069364	1671	1671	1671	1671	0
402	20231019	134400	22069364	1671	1671	1671	1671	0
403	20231019	134300	22069364	1671	1671	1671	1671	0
404	20231019	134200	22069364	1671	1671	1671	1671	0
405	20231019	134100	22069364	1671	1671	1671	1671	0
406	20231019	134000	22069364	1671	1671	1671	1671	0
407	20231019	133900	22069364	1671	1671	1671	1671	0
408	20231019	133800	22069364	1671	1671	1671	1671	0
409	20231019	133700	22069364	1671	1671	1671	1671	0
410	20231019	133600	22069364	1671	1671	1671	1671	0
411	20231019	133500	22069364	1671	1671	1671	1671	0
412	20231019	133400	22069364	1671	1671	1671	1671	0
413	20231019	133300	22069364	1671	1671	1671	1671	0
414	20231019	133200	22069364	1671	1671	1671	1671	0
415	20231019	133100	22069364	1671	1671	1671	1671	0
416	20231019	133000	22069364	1671	1671	1671	1671	0
417	20231019	132900	22069364	1671	1671	1671	1671	0
418	20231019	132800	22069364	1671	1671	1671	1671	0
419	20231019	132700	22069364	1671	1671	1671	1671	0
420	20231019	132600	22069364	1671	1677	1677	1671	449
421	20231019	132500	21318377	1670	1676	1676	1670	2700
422	20231019	132400	16799022	1697	1697	1697	1697	0
423	20231019	132300	16799022	1697	1697	1697	1697	0
424	20231019	132200	16799022	1697	1697	1697	1697	0
425	20231019	132100	16799022	1697	1697	1697	1697	0
426	20231019	132000	16799022	1697	1697	1697	1697	3
427	20231019	131900	16793931	1676	1678	1678	1676	280
428	20231019	131800	16324649	1698	1698	1698	1698	0
429	20231019	131700	16324649	1698	1683	1698	1683	4
430	20231019	131600	16317902	1684	1684	1684	1684	83
431	20231019	131500	16178130	1685	1685	1685	1685	0
432	20231019	131400	16178130	1685	1685	1685	1685	0
433	20231019	131300	16178130	1685	1685	1685	1685	0
434	20231019	131200	16178130	1685	1685	1685	1685	0
435	20231019	131100	16178130	1685	1685	1685	1685	0
436	20231019	131000	16178130	1685	1685	1685	1685	0
437	20231019	130900	16178130	1685	1685	1685	1685	0
438	20231019	130800	16178130	1685	1685	1685	1685	0
439	20231019	130700	16178130	1685	1685	1685	1685	0
440	20231019	130600	16178130	1685	1685	1685	1685	0
441	20231019	130500	16178130	1685	1685	1685	1685	0
442	20231019	130400	16178130	1685	1685	1685	1685	0
443	20231019	130300	16178130	1685	1685	1685	1685	0
444	20231019	130200	16178130	1685	1685	1685	1685	0
445	20231019	130100	16178130	1685	1685	1685	1685	0
446	20231019	130000	16178130	1685	1685	1685	1685	10
447	20231019	125900	16161280	1685	1685	1685	1685	0
448	20231019	125800	16161280	1685	1685	1685	1685	0
449	20231019	125700	16161280	1685	1685	1685	1685	0
450	20231019	125600	16161280	1685	1685	1685	1685	0
451	20231019	125500	16161280	1685	1685	1685	1685	0
452	20231019	125400	16161280	1685	1685	1685	1685	0
453	20231019	125300	16161280	1685	1685	1685	1685	0
454	20231019	125200	16161280	1685	1685	1685	1685	0
455	20231019	125100	16161280	1685	1685	1685	1685	0
456	20231019	125000	16161280	1685	1685	1685	1685	0
457	20231019	124900	16161280	1685	1676	1685	1676	2
458	20231019	124800	16157919	1676	1676	1676	1676	0
459	20231019	124700	16157919	1676	1676	1676	1676	0
460	20231019	124600	16157919	1676	1676	1676	1676	0
461	20231019	124500	16157919	1676	1676	1676	1676	0
462	20231019	124400	16157919	1676	1676	1676	1676	0
463	20231019	124300	16157919	1676	1680	1680	1676	1112
464	20231019	124200	14293255	1680	1680	1680	1680	0
465	20231019	124100	14293255	1680	1680	1680	1680	0
466	20231019	124000	14293255	1680	1680	1680	1680	0
467	20231019	123900	14293255	1680	1680	1680	1680	0
468	20231019	123800	14293255	1680	1680	1680	1680	0
469	20231019	123700	14293255	1680	1680	1680	1680	0
470	20231019	123600	14293255	1680	1680	1680	1680	0
471	20231019	123500	14293255	1680	1680	1680	1680	12
472	20231019	123400	14273095	1680	1680	1680	1680	0
473	20231019	123300	14273095	1680	1680	1680	1680	0
474	20231019	123200	14273095	1680	1680	1680	1680	0
475	20231019	123100	14273095	1680	1680	1680	1680	0
476	20231019	123000	14273095	1680	1680	1680	1680	0
477	20231019	122900	14273095	1680	1680	1680	1680	0
478	20231019	122800	14273095	1680	1680	1680	1680	0
479	20231019	122700	14273095	1680	1681	1681	1680	753
480	20231019	122600	13008002	1700	1700	1700	1700	0
481	20231019	122500	13008002	1700	1700	1700	1700	0
482	20231019	122400	13008002	1700	1700	1700	1700	0
483	20231019	122300	13008002	1700	1700	1700	1700	0
484	20231019	122200	13008002	1700	1700	1700	1700	0
485	20231019	122100	13008002	1700	1700	1700	1700	0
486	20231019	122000	13008002	1700	1700	1700	1700	0
487	20231019	121900	13008002	1700	1700	1700	1700	0
488	20231019	121800	13008002	1700	1700	1700	1700	0
489	20231019	121700	13008002	1700	1700	1700	1700	0
490	20231019	121600	13008002	1700	1700	1700	1700	0
491	20231019	121500	13008002	1700	1700	1700	1700	0
492	20231019	121400	13008002	1700	1700	1700	1700	0
493	20231019	121300	13008002	1700	1700	1700	1700	0
494	20231019	121200	13008002	1700	1700	1700	1700	0
495	20231019	121100	13008002	1700	1700	1700	1700	0
496	20231019	121000	13008002	1700	1700	1700	1700	0
497	20231019	120900	13008002	1700	1700	1700	1700	0
498	20231019	120800	13008002	1700	1700	1700	1700	0
499	20231019	120700	13008002	1700	1700	1700	1700	0
500	20231019	120600	13008002	1700	1700	1700	1700	0
501	20231019	120500	13008002	1700	1700	1700	1700	0
502	20231019	120400	13008002	1700	1700	1700	1700	0
503	20231019	120300	13008002	1700	1700	1700	1700	0
504	20231019	120200	13008002	1700	1700	1700	1700	0
505	20231019	120100	13008002	1700	1690	1700	1690	829
506	20231019	120000	11606982	1690	1690	1690	1690	1
507	20231019	115900	11605292	1690	1690	1690	1690	0
508	20231019	115800	11605292	1690	1690	1690	1690	0
509	20231019	115700	11605292	1690	1690	1690	1690	0
510	20231019	115600	11605292	1690	1690	1690	1690	0
511	20231019	115500	11605292	1690	1690	1690	1690	0
512	20231019	115400	11605292	1690	1690	1690	1690	0
513	20231019	115300	11605292	1690	1690	1690	1690	0
514	20231019	115200	11605292	1690	1690	1690	1690	0
515	20231019	115100	11605292	1690	1690	1690	1690	0
516	20231019	115000	11605292	1690	1690	1690	1690	0
517	20231019	114900	11605292	1690	1690	1690	1690	0
518	20231019	114800	11605292	1690	1690	1690	1690	0
519	20231019	114700	11605292	1690	1690	1690	1690	0
520	20231019	114600	11605292	1690	1690	1690	1690	0
521	20231019	114500	11605292	1690	1690	1690	1690	0
522	20231019	114400	11605292	1690	1690	1690	1690	0
523	20231019	114300	11605292	1690	1690	1690	1690	0
524	20231019	114200	11605292	1690	1690	1690	1690	2
525	20231019	114100	11601912	1690	1690	1690	1690	0
526	20231019	114000	11601912	1690	1690	1690	1690	0
527	20231019	113900	11601912	1690	1690	1690	1690	0
528	20231019	113800	11601912	1690	1690	1690	1690	0
529	20231019	113700	11601912	1690	1690	1690	1690	1
530	20231019	113600	11600222	1671	1671	1671	1671	0
531	20231019	113500	11600222	1671	1671	1671	1671	0
532	20231019	113400	11600222	1671	1671	1671	1671	0
533	20231019	113300	11600222	1671	1689	1689	1671	145
534	20231019	113200	11356638	1689	1689	1689	1689	0
535	20231019	113100	11356638	1689	1690	1690	1689	960
536	20231019	113000	9734239	1690	1696	1696	1690	3090
537	20231019	112900	4509918	1697	1699	1699	1697	131
538	20231019	112800	4287600	1700	1700	1700	1700	0
539	20231019	112700	4287600	1700	1700	1700	1700	0
540	20231019	112600	4287600	1700	1700	1700	1700	0
541	20231019	112500	4287600	1700	1700	1700	1700	0
542	20231019	112400	4287600	1700	1700	1700	1700	0
543	20231019	112300	4287600	1700	1700	1700	1700	0
544	20231019	112200	4287600	1700	1700	1700	1700	0
545	20231019	112100	4287600	1700	1700	1700	1700	0
546	20231019	112000	4287600	1700	1700	1700	1700	0
547	20231019	111900	4287600	1700	1700	1700	1700	0
548	20231019	111800	4287600	1700	1700	1700	1700	0
549	20231019	111700	4287600	1700	1700	1700	1700	0
550	20231019	111600	4287600	1700	1700	1700	1700	0
551	20231019	111500	4287600	1700	1700	1700	1700	0
552	20231019	111400	4287600	1700	1700	1700	1700	0
553	20231019	111300	4287600	1700	1700	1700	1700	0
554	20231019	111200	4287600	1700	1700	1700	1700	0
555	20231019	111100	4287600	1700	1700	1700	1700	0
556	20231019	111000	4287600	1700	1700	1700	1700	0
557	20231019	110900	4287600	1700	1700	1700	1700	0
558	20231019	110800	4287600	1700	1700	1700	1700	0
559	20231019	110700	4287600	1700	1700	1700	1700	100
560	20231019	110600	4117600	1699	1699	1699	1699	6
561	20231019	110500	4107406	1700	1706	1706	1700	1834
562	20231019	110400	988184	1707	1707	1707	1707	0
563	20231019	110300	988184	1707	1707	1707	1707	0
564	20231019	110200	988184	1707	1707	1707	1707	0
565	20231019	110100	988184	1707	1707	1707	1707	0
566	20231019	110000	988184	1707	1707	1707	1707	14
567	20231019	105900	964286	1707	1707	1707	1707	0
568	20231019	105800	964286	1707	1707	1707	1707	0
569	20231019	105700	964286	1707	1707	1707	1707	0
570	20231019	105600	964286	1707	1707	1707	1707	0
571	20231019	105500	964286	1707	1707	1707	1707	0
572	20231019	105400	964286	1707	1707	1707	1707	0
573	20231019	105300	964286	1707	1707	1707	1707	0
574	20231019	105200	964286	1707	1707	1707	1707	0
575	20231019	105100	964286	1707	1708	1708	1707	110
576	20231019	105000	776456	1714	1714	1714	1714	0
577	20231019	104900	776456	1714	1714	1714	1714	0
578	20231019	104800	776456	1714	1714	1714	1714	0
579	20231019	104700	776456	1714	1714	1714	1714	0
580	20231019	104600	776456	1714	1714	1714	1714	0
581	20231019	104500	776456	1714	1714	1714	1714	0
582	20231019	104400	776456	1714	1714	1714	1714	0
583	20231019	104300	776456	1714	1714	1714	1714	0
584	20231019	104200	776456	1714	1714	1714	1714	0
585	20231019	104100	776456	1714	1714	1714	1714	0
586	20231019	104000	776456	1714	1714	1714	1714	0
587	20231019	103900	776456	1714	1714	1714	1714	0
588	20231019	103800	776456	1714	1714	1714	1714	0
589	20231019	103700	776456	1714	1714	1714	1714	1
590	20231019	103600	774742	1714	1714	1714	1714	0
591	20231019	103500	774742	1714	1714	1714	1714	0
592	20231019	103400	774742	1714	1714	1714	1714	0
593	20231019	103300	774742	1714	1713	1714	1713	2
594	20231019	103200	771315	1713	1713	1713	1713	1
595	20231019	103100	769602	1708	1708	1708	1708	0
596	20231019	103000	769602	1708	1708	1708	1708	17
597	20231019	102900	740566	1714	1714	1714	1714	0
598	20231019	102800	740566	1714	1714	1714	1714	1
599	20231019	102700	738852	1715	1715	1715	1715	0
600	20231019	102600	738852	1715	1715	1715	1715	0
601	20231019	102500	738852	1715	1715	1715	1715	0
602	20231019	102400	738852	1715	1715	1715	1715	0
603	20231019	102300	738852	1715	1715	1715	1715	0
604	20231019	102200	738852	1715	1715	1715	1715	0
605	20231019	102100	738852	1715	1715	1715	1715	0
606	20231019	102000	738852	1715	1715	1715	1715	10
607	20231019	101900	721702	1715	1715	1715	1715	0
608	20231019	101800	721702	1715	1715	1715	1715	2
609	20231019	101700	718272	1715	1715	1715	1715	0
610	20231019	101600	718272	1715	1715	1715	1715	0
611	20231019	101500	718272	1715	1715	1715	1715	1
612	20231019	101400	716557	1715	1715	1715	1715	2
613	20231019	101300	713127	1715	1715	1715	1715	1
614	20231019	101200	711412	1715	1715	1715	1715	1
615	20231019	101100	709697	1715	1715	1715	1715	1
616	20231019	101000	707982	1715	1715	1715	1715	0
617	20231019	100900	707982	1715	1715	1715	1715	0
618	20231019	100800	707982	1715	1715	1715	1715	1
619	20231019	100700	706267	1715	1715	1715	1715	0
620	20231019	100600	706267	1715	1715	1715	1715	0
621	20231019	100500	706267	1715	1715	1715	1715	0
622	20231019	100400	706267	1715	1715	1715	1715	0
623	20231019	100300	706267	1715	1715	1715	1715	1
624	20231019	100200	704552	1715	1715	1715	1715	0
625	20231019	100100	704552	1715	1715	1715	1715	0
626	20231019	100000	704552	1715	1708	1715	1708	4
627	20231019	095900	697706	1715	1715	1715	1715	0
628	20231019	095800	697706	1715	1715	1715	1715	0
629	20231019	095700	697706	1715	1715	1715	1715	0
630	20231019	095600	697706	1715	1715	1715	1715	0
631	20231019	095500	697706	1715	1715	1715	1715	0
632	20231019	095400	697706	1715	1715	1715	1715	0
633	20231019	095300	697706	1715	1715	1715	1715	0
634	20231019	095200	697706	1715	1715	1715	1715	0
635	20231019	095100	697706	1715	1715	1715	1715	0
636	20231019	095000	697706	1715	1715	1715	1715	0
637	20231019	094900	697706	1715	1715	1715	1715	0
638	20231019	094800	697706	1715	1715	1715	1715	0
639	20231019	094700	697706	1715	1715	1715	1715	0
640	20231019	094600	697706	1715	1715	1715	1715	0
641	20231019	094500	697706	1715	1715	1715	1715	0
642	20231019	094400	697706	1715	1715	1715	1715	0
643	20231019	094300	697706	1715	1715	1715	1715	0
644	20231019	094200	697706	1715	1715	1715	1715	0
645	20231019	094100	697706	1715	1715	1715	1715	0
646	20231019	094000	697706	1715	1715	1715	1715	0
647	20231019	093900	697706	1715	1715	1715	1715	0
648	20231019	093800	697706	1715	1715	1715	1715	0
649	20231019	093700	697706	1715	1715	1715	1715	0
650	20231019	093600	697706	1715	1715	1715	1715	1
651	20231019	093500	695991	1715	1715	1715	1715	1
652	20231019	093400	694276	1715	1715	1715	1715	1
653	20231019	093300	692561	1715	1715	1715	1715	5
654	20231019	093200	683986	1715	1715	1715	1715	0
655	20231019	093100	683986	1715	1715	1715	1715	0
656	20231019	093000	683986	1715	1715	1715	1715	0
657	20231019	092900	683986	1715	1715	1715	1715	0
658	20231019	092800	683986	1715	1715	1715	1715	0
659	20231019	092700	683986	1715	1715	1715	1715	0
660	20231019	092600	683986	1715	1715	1715	1715	0
661	20231019	092500	683986	1715	1708	1715	1708	3
662	20231019	092400	678848	1707	1707	1707	1707	2
663	20231019	092300	675434	1715	1715	1715	1715	0
664	20231019	092200	675434	1715	1715	1715	1715	0
665	20231019	092100	675434	1715	1708	1715	1708	37
666	20231019	092000	612039	1715	1715	1715	1715	0
667	20231019	091900	612039	1715	1715	1715	1715	0
668	20231019	091800	612039	1715	1712	1715	1712	58
669	20231019	091700	512614	1712	1712	1712	1712	0
670	20231019	091600	512614	1712	1712	1712	1712	0
671	20231019	091500	512614	1712	1712	1712	1712	7
672	20231019	091400	500630	1712	1712	1712	1712	0
673	20231019	091300	500630	1712	1712	1712	1712	0
674	20231019	091200	500630	1712	1712	1712	1712	0
675	20231019	091100	500630	1712	1712	1712	1712	0
676	20231019	091000	500630	1712	1712	1712	1712	0
677	20231019	090900	500630	1712	1712	1712	1712	0
678	20231019	090800	500630	1712	1712	1712	1712	1
679	20231019	090700	498918	1697	1697	1697	1697	2
680	20231019	090600	495524	1697	1697	1697	1697	0
681	20231019	090500	495524	1697	1697	1697	1697	0
682	20231019	090400	495524	1697	1697	1697	1697	0
683	20231019	090300	495524	1697	1697	1697	1697	0
684	20231019	090200	495524	1697	1697	1697	1697	0
685	20231019	090100	495524	1697	1697	1697	1697	0
686	20231019	090000	495524	1697	1697	1697	1697	292