KissMeData/019660/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190000	148777418	1680	1680	1680	1680	723
3	20231018	185900	148777418	1680	1680	1680	1680	0
4	20231018	185800	148777418	1680	1680	1680	1680	0
5	20231018	185700	148777418	1680	1680	1680	1680	0
6	20231018	185600	148777418	1680	1680	1680	1680	0
7	20231018	185500	148777418	1680	1680	1680	1680	0
8	20231018	185400	148777418	1680	1680	1680	1680	0
9	20231018	185300	148777418	1680	1680	1680	1680	0
10	20231018	185200	148777418	1680	1680	1680	1680	0
11	20231018	185100	148777418	1680	1680	1680	1680	0
12	20231018	185000	148777418	1680	1680	1680	1680	0
13	20231018	184900	148777418	1680	1680	1680	1680	0
14	20231018	184800	148777418	1680	1680	1680	1680	0
15	20231018	184700	148777418	1680	1680	1680	1680	0
16	20231018	184600	148777418	1680	1680	1680	1680	0
17	20231018	184500	148777418	1680	1680	1680	1680	0
18	20231018	184400	148777418	1680	1680	1680	1680	0
19	20231018	184300	148777418	1680	1680	1680	1680	0
20	20231018	184200	148777418	1680	1680	1680	1680	0
21	20231018	184100	148777418	1680	1680	1680	1680	0
22	20231018	184000	148777418	1680	1680	1680	1680	0
23	20231018	183900	148777418	1680	1680	1680	1680	0
24	20231018	183800	148777418	1680	1680	1680	1680	0
25	20231018	183700	148777418	1680	1680	1680	1680	0
26	20231018	183600	148777418	1680	1680	1680	1680	0
27	20231018	183500	148777418	1680	1680	1680	1680	0
28	20231018	183400	148777418	1680	1680	1680	1680	0
29	20231018	183300	148777418	1680	1680	1680	1680	0
30	20231018	183200	148777418	1680	1680	1680	1680	0
31	20231018	183100	148777418	1680	1680	1680	1680	0
32	20231018	183000	148777418	1680	1680	1680	1680	723
33	20231018	182900	148777418	1680	1680	1680	1680	0
34	20231018	182800	148777418	1680	1680	1680	1680	0
35	20231018	182700	148777418	1680	1680	1680	1680	0
36	20231018	182600	148777418	1680	1680	1680	1680	0
37	20231018	182500	148777418	1680	1680	1680	1680	0
38	20231018	182400	148777418	1680	1680	1680	1680	0
39	20231018	182300	148777418	1680	1680	1680	1680	0
40	20231018	182200	148777418	1680	1680	1680	1680	0
41	20231018	182100	148777418	1680	1680	1680	1680	0
42	20231018	182000	148777418	1680	1680	1680	1680	0
43	20231018	181900	148777418	1680	1680	1680	1680	0
44	20231018	181800	148777418	1680	1680	1680	1680	0
45	20231018	181700	148777418	1680	1680	1680	1680	0
46	20231018	181600	148777418	1680	1680	1680	1680	0
47	20231018	181500	148777418	1680	1680	1680	1680	0
48	20231018	181400	148777418	1680	1680	1680	1680	0
49	20231018	181300	148777418	1680	1680	1680	1680	0
50	20231018	181200	148777418	1680	1680	1680	1680	0
51	20231018	181100	148777418	1680	1680	1680	1680	0
52	20231018	181000	148777418	1680	1680	1680	1680	0
53	20231018	180900	148777418	1680	1680	1680	1680	0
54	20231018	180800	148777418	1680	1680	1680	1680	0
55	20231018	180700	148777418	1680	1680	1680	1680	0
56	20231018	180600	148777418	1680	1680	1680	1680	0
57	20231018	180500	148777418	1680	1680	1680	1680	0
58	20231018	180400	148777418	1680	1680	1680	1680	0
59	20231018	180300	148777418	1680	1680	1680	1680	0
60	20231018	180200	148777418	1680	1680	1680	1680	0
61	20231018	180100	148777418	1680	1680	1680	1680	0
62	20231018	180000	148777418	1680	1680	1680	1680	723
63	20231018	175900	148777418	1680	1680	1680	1680	0
64	20231018	175800	148777418	1680	1680	1680	1680	0
65	20231018	175700	148777418	1680	1680	1680	1680	0
66	20231018	175600	148777418	1680	1680	1680	1680	0
67	20231018	175500	148777418	1680	1680	1680	1680	0
68	20231018	175400	148777418	1680	1680	1680	1680	0
69	20231018	175300	148777418	1680	1680	1680	1680	0
70	20231018	175200	148777418	1680	1680	1680	1680	0
71	20231018	175100	148777418	1680	1680	1680	1680	0
72	20231018	175000	148777418	1680	1680	1680	1680	0
73	20231018	174900	148777418	1680	1680	1680	1680	0
74	20231018	174800	148777418	1680	1680	1680	1680	0
75	20231018	174700	148777418	1680	1680	1680	1680	0
76	20231018	174600	148777418	1680	1680	1680	1680	0
77	20231018	174500	148777418	1680	1680	1680	1680	0
78	20231018	174400	148777418	1680	1680	1680	1680	0
79	20231018	174300	148777418	1680	1680	1680	1680	0
80	20231018	174200	148777418	1680	1680	1680	1680	0
81	20231018	174100	148777418	1680	1680	1680	1680	0
82	20231018	174000	148777418	1680	1680	1680	1680	0
83	20231018	173900	148777418	1680	1680	1680	1680	0
84	20231018	173800	148777418	1680	1680	1680	1680	0
85	20231018	173700	148777418	1680	1680	1680	1680	0
86	20231018	173600	148777418	1680	1680	1680	1680	0
87	20231018	173500	148777418	1680	1680	1680	1680	0
88	20231018	173400	148777418	1680	1680	1680	1680	0
89	20231018	173300	148777418	1680	1680	1680	1680	0
90	20231018	173200	148777418	1680	1680	1680	1680	0
91	20231018	173100	148777418	1680	1680	1680	1680	0
92	20231018	173000	148777418	1680	1680	1680	1680	723
93	20231018	172900	148777418	1680	1680	1680	1680	0
94	20231018	172800	148777418	1680	1680	1680	1680	0
95	20231018	172700	148777418	1680	1680	1680	1680	0
96	20231018	172600	148777418	1680	1680	1680	1680	0
97	20231018	172500	148777418	1680	1680	1680	1680	0
98	20231018	172400	148777418	1680	1680	1680	1680	0
99	20231018	172300	148777418	1680	1680	1680	1680	0
100	20231018	172200	148777418	1680	1680	1680	1680	0
101	20231018	172100	148777418	1680	1680	1680	1680	0
102	20231018	172000	148777418	1680	1680	1680	1680	0
103	20231018	171900	148777418	1680	1680	1680	1680	0
104	20231018	171800	148777418	1680	1680	1680	1680	0
105	20231018	171700	148777418	1680	1680	1680	1680	0
106	20231018	171600	148777418	1680	1680	1680	1680	0
107	20231018	171500	148777418	1680	1680	1680	1680	0
108	20231018	171400	148777418	1680	1680	1680	1680	0
109	20231018	171300	148777418	1680	1680	1680	1680	0
110	20231018	171200	148777418	1680	1680	1680	1680	0
111	20231018	171100	148777418	1680	1680	1680	1680	0
112	20231018	171000	148777418	1680	1680	1680	1680	0
113	20231018	170900	148777418	1680	1680	1680	1680	0
114	20231018	170800	148777418	1680	1680	1680	1680	0
115	20231018	170700	148777418	1680	1680	1680	1680	0
116	20231018	170600	148777418	1680	1680	1680	1680	0
117	20231018	170500	148777418	1680	1680	1680	1680	0
118	20231018	170400	148777418	1680	1680	1680	1680	0
119	20231018	170300	148777418	1680	1680	1680	1680	0
120	20231018	170200	148777418	1680	1680	1680	1680	0
121	20231018	170100	148777418	1680	1680	1680	1680	0
122	20231018	170000	148777418	1680	1680	1680	1680	723
123	20231018	165900	148777418	1680	1680	1680	1680	0
124	20231018	165800	148777418	1680	1680	1680	1680	0
125	20231018	165700	148777418	1680	1680	1680	1680	0
126	20231018	165600	148777418	1680	1680	1680	1680	0
127	20231018	165500	148777418	1680	1680	1680	1680	0
128	20231018	165400	148777418	1680	1680	1680	1680	0
129	20231018	165300	148777418	1680	1680	1680	1680	0
130	20231018	165200	148777418	1680	1680	1680	1680	0
131	20231018	165100	148777418	1680	1680	1680	1680	0
132	20231018	165000	148777418	1680	1680	1680	1680	0
133	20231018	164900	148777418	1680	1680	1680	1680	0
134	20231018	164800	148777418	1680	1680	1680	1680	0
135	20231018	164700	148777418	1680	1680	1680	1680	0
136	20231018	164600	148777418	1680	1680	1680	1680	0
137	20231018	164500	148777418	1680	1680	1680	1680	0
138	20231018	164400	148777418	1680	1680	1680	1680	0
139	20231018	164300	148777418	1680	1680	1680	1680	0
140	20231018	164200	148777418	1680	1680	1680	1680	0
141	20231018	164100	148777418	1680	1680	1680	1680	0
142	20231018	164000	148777418	1680	1680	1680	1680	0
143	20231018	163900	148777418	1680	1680	1680	1680	0
144	20231018	163800	148777418	1680	1680	1680	1680	0
145	20231018	163700	148777418	1680	1680	1680	1680	0
146	20231018	163600	148777418	1680	1680	1680	1680	0
147	20231018	163500	148777418	1680	1680	1680	1680	0
148	20231018	163400	148777418	1680	1680	1680	1680	0
149	20231018	163300	148777418	1680	1680	1680	1680	0
150	20231018	163200	148777418	1680	1680	1680	1680	0
151	20231018	163100	148777418	1680	1680	1680	1680	0
152	20231018	163000	148777418	1680	1680	1680	1680	723
153	20231018	162900	148777418	1680	1680	1680	1680	0
154	20231018	162800	148777418	1680	1680	1680	1680	0
155	20231018	162700	148777418	1680	1680	1680	1680	0
156	20231018	162600	148777418	1680	1680	1680	1680	0
157	20231018	162500	148777418	1680	1680	1680	1680	0
158	20231018	162400	148777418	1680	1680	1680	1680	0
159	20231018	162300	148777418	1680	1680	1680	1680	0
160	20231018	162200	148777418	1680	1680	1680	1680	0
161	20231018	162100	148777418	1680	1680	1680	1680	0
162	20231018	162000	148777418	1680	1680	1680	1680	0
163	20231018	161900	148777418	1680	1680	1680	1680	0
164	20231018	161800	148777418	1680	1680	1680	1680	0
165	20231018	161700	148777418	1680	1680	1680	1680	0
166	20231018	161600	148777418	1680	1680	1680	1680	0
167	20231018	161500	148777418	1680	1680	1680	1680	0
168	20231018	161400	148777418	1680	1680	1680	1680	0
169	20231018	161300	148777418	1680	1680	1680	1680	0
170	20231018	161200	148777418	1680	1680	1680	1680	0
171	20231018	161100	148777418	1680	1680	1680	1680	0
172	20231018	161000	148777418	1680	1680	1680	1680	0
173	20231018	160900	148777418	1680	1680	1680	1680	0
174	20231018	160800	148777418	1680	1680	1680	1680	0
175	20231018	160700	148777418	1680	1680	1680	1680	0
176	20231018	160600	148777418	1680	1680	1680	1680	0
177	20231018	160500	148777418	1680	1680	1680	1680	0
178	20231018	160400	148777418	1680	1680	1680	1680	0
179	20231018	160300	148777418	1680	1680	1680	1680	0
180	20231018	160200	148777418	1680	1680	1680	1680	0
181	20231018	160100	148777418	1680	1680	1680	1680	0
182	20231018	160000	148777418	1680	1680	1680	1680	723
183	20231018	155900	148777418	1680	1680	1680	1680	0
184	20231018	155800	148777418	1680	1680	1680	1680	0
185	20231018	155700	148777418	1680	1680	1680	1680	0
186	20231018	155600	148777418	1680	1680	1680	1680	0
187	20231018	155500	148777418	1680	1680	1680	1680	0
188	20231018	155400	148777418	1680	1680	1680	1680	0
189	20231018	155300	148777418	1680	1680	1680	1680	0
190	20231018	155200	148777418	1680	1680	1680	1680	0
191	20231018	155100	148777418	1680	1680	1680	1680	0
192	20231018	155000	148777418	1680	1680	1680	1680	0
193	20231018	154900	148777418	1680	1680	1680	1680	0
194	20231018	154800	148777418	1680	1680	1680	1680	0
195	20231018	154700	148777418	1680	1680	1680	1680	0
196	20231018	154600	148777418	1680	1680	1680	1680	0
197	20231018	154500	148777418	1680	1680	1680	1680	0
198	20231018	154400	148777418	1680	1680	1680	1680	0
199	20231018	154300	148777418	1680	1680	1680	1680	0
200	20231018	154200	148777418	1680	1680	1680	1680	0
201	20231018	154100	148777418	1680	1680	1680	1680	0
202	20231018	154000	148777418	1680	1680	1680	1680	0
203	20231018	153900	148777418	1680	1680	1680	1680	0
204	20231018	153800	148777418	1680	1680	1680	1680	0
205	20231018	153700	148777418	1680	1680	1680	1680	0
206	20231018	153600	148777418	1680	1680	1680	1680	0
207	20231018	153500	148777418	1680	1680	1680	1680	0
208	20231018	153400	148777418	1680	1680	1680	1680	0
209	20231018	153300	148777418	1680	1680	1680	1680	0
210	20231018	153200	148777418	1680	1680	1680	1680	0
211	20231018	153100	148777418	1680	1680	1680	1680	0
212	20231018	153000	148777418	1680	1680	1680	1680	1446
213	20231018	152900	147562778	1680	1680	1680	1680	0
214	20231018	152800	147562778	1680	1680	1680	1680	0
215	20231018	152700	147562778	1680	1680	1680	1680	0
216	20231018	152600	147562778	1680	1680	1680	1680	0
217	20231018	152500	147562778	1680	1680	1680	1680	0
218	20231018	152400	147562778	1680	1680	1680	1680	0
219	20231018	152300	147562778	1680	1680	1680	1680	0
220	20231018	152200	147562778	1680	1680	1680	1680	0
221	20231018	152100	147562778	1680	1680	1680	1680	0
222	20231018	152000	147562778	1680	1680	1680	1680	0
223	20231018	151900	147562778	1680	1669	1680	1669	3096
224	20231018	151800	142386668	1669	1662	1669	1651	785
225	20231018	151700	141087138	1668	1668	1668	1668	0
226	20231018	151600	141087138	1668	1652	1669	1651	816
227	20231018	151500	139735737	1650	1665	1665	1650	200
228	20231018	151400	139403857	1671	1671	1671	1671	347
229	20231018	151300	138824020	1671	1671	1671	1671	0
230	20231018	151200	138824020	1671	1660	1671	1660	3141
231	20231018	151100	133602350	1672	1668	1672	1659	1310
232	20231018	151000	131427213	1674	1674	1674	1674	0
233	20231018	150900	131427213	1674	1673	1674	1673	64
234	20231018	150800	131320082	1674	1673	1674	1659	1001
235	20231018	150700	129655081	1674	1674	1674	1674	0
236	20231018	150600	129655081	1674	1673	1674	1673	6
237	20231018	150500	129645040	1673	1673	1673	1673	3
238	20231018	150400	129640021	1673	1674	1674	1673	82
239	20231018	150300	129502756	1677	1677	1677	1677	0
240	20231018	150200	129502756	1677	1677	1677	1677	1
241	20231018	150100	129501079	1677	1677	1677	1677	1
242	20231018	150000	129499402	1680	1680	1680	1680	0
243	20231018	145900	129499402	1680	1680	1680	1680	30
244	20231018	145800	129449002	1680	1680	1680	1680	206
245	20231018	145700	129102922	1680	1680	1680	1680	353
246	20231018	145600	128509882	1677	1677	1677	1677	0
247	20231018	145500	128509882	1677	1677	1677	1677	0
248	20231018	145400	128509882	1677	1677	1677	1677	387
249	20231018	145300	127860883	1673	1672	1673	1672	1500
250	20231018	145200	125351883	1672	1671	1672	1671	475
251	20231018	145100	124557758	1671	1669	1671	1669	60
252	20231018	145000	124457568	1669	1668	1669	1668	651
253	20231018	144900	123371635	1666	1659	1667	1659	3662
254	20231018	144800	117291269	1659	1659	1659	1659	2
255	20231018	144700	117287951	1659	1659	1659	1659	0
256	20231018	144600	117287951	1659	1659	1659	1659	43
257	20231018	144500	117216614	1659	1659	1659	1659	500
258	20231018	144400	116387114	1669	1669	1669	1669	0
259	20231018	144300	116387114	1669	1669	1669	1669	1
260	20231018	144200	116385445	1659	1659	1659	1659	0
261	20231018	144100	116385445	1659	1659	1659	1659	0
262	20231018	144000	116385445	1659	1659	1659	1659	0
263	20231018	143900	116385445	1659	1660	1660	1659	83
264	20231018	143800	116247747	1659	1659	1659	1659	0
265	20231018	143700	116247747	1659	1659	1659	1659	102
266	20231018	143600	116078529	1660	1666	1666	1659	4002
267	20231018	143500	109433944	1676	1676	1676	1676	0
268	20231018	143400	109433944	1676	1676	1676	1676	0
269	20231018	143300	109433944	1676	1676	1676	1676	0
270	20231018	143200	109433944	1676	1676	1676	1676	0
271	20231018	143100	109433944	1676	1676	1676	1676	0
272	20231018	143000	109433944	1676	1676	1676	1676	0
273	20231018	142900	109433944	1676	1676	1676	1676	0
274	20231018	142800	109433944	1676	1676	1676	1676	0
275	20231018	142700	109433944	1676	1676	1676	1676	154
276	20231018	142600	109175840	1675	1675	1675	1675	0
277	20231018	142500	109175840	1675	1675	1675	1675	100
278	20231018	142400	109008340	1675	1676	1676	1675	433
279	20231018	142300	108282865	1676	1670	1676	1670	180
280	20231018	142200	107981875	1670	1666	1670	1666	330
281	20231018	142100	107431247	1675	1675	1675	1675	0
282	20231018	142000	107431247	1675	1675	1675	1675	0
283	20231018	141900	107431247	1675	1675	1675	1675	0
284	20231018	141800	107431247	1675	1675	1675	1675	0
285	20231018	141700	107431247	1675	1675	1675	1675	7
286	20231018	141600	107419522	1677	1677	1677	1677	0
287	20231018	141500	107419522	1677	1677	1677	1677	0
288	20231018	141400	107419522	1677	1677	1677	1677	0
289	20231018	141300	107419522	1677	1677	1677	1677	0
290	20231018	141200	107419522	1677	1677	1677	1677	0
291	20231018	141100	107419522	1677	1677	1677	1677	0
292	20231018	141000	107419522	1677	1677	1677	1677	0
293	20231018	140900	107419522	1677	1677	1677	1677	0
294	20231018	140800	107419522	1677	1677	1677	1677	1192
295	20231018	140700	105420538	1677	1677	1677	1677	0
296	20231018	140600	105420538	1677	1677	1677	1677	0
297	20231018	140500	105420538	1677	1677	1677	1677	0
298	20231018	140400	105420538	1677	1677	1677	1677	1
299	20231018	140300	105418861	1663	1663	1663	1663	2
300	20231018	140200	105415535	1677	1677	1677	1677	1
301	20231018	140100	105413858	1674	1674	1674	1674	0
302	20231018	140000	105413858	1674	1671	1674	1664	51
303	20231018	135900	105328783	1680	1677	1680	1677	100
304	20231018	135800	105160884	1677	1671	1677	1671	186
305	20231018	135700	104850072	1678	1678	1678	1678	0
306	20231018	135600	104850072	1678	1678	1678	1678	0
307	20231018	135500	104850072	1678	1678	1678	1678	1
308	20231018	135400	104848394	1670	1676	1676	1670	501
309	20231018	135300	104011718	1674	1674	1674	1674	66
310	20231018	135200	103901234	1674	1674	1674	1674	0
311	20231018	135100	103901234	1674	1673	1674	1673	2
312	20231018	135000	103897887	1674	1674	1674	1674	0
313	20231018	134900	103897887	1674	1674	1674	1674	0
314	20231018	134800	103897887	1674	1668	1674	1668	33
315	20231018	134700	103842830	1670	1670	1670	1670	0
316	20231018	134600	103842830	1670	1670	1670	1670	0
317	20231018	134500	103842830	1670	1670	1670	1670	0
318	20231018	134400	103842830	1670	1670	1670	1670	18
319	20231018	134300	103812770	1670	1669	1670	1669	10
320	20231018	134200	103796079	1670	1670	1670	1670	0
321	20231018	134100	103796079	1670	1662	1670	1662	251
322	20231018	134000	103378909	1660	1660	1660	1660	291
323	20231018	133900	102895849	1660	1646	1660	1646	8
324	20231018	133800	102882667	1660	1651	1660	1645	3801
325	20231018	133700	96627126	1672	1672	1672	1672	0
326	20231018	133600	96627126	1672	1672	1672	1672	0
327	20231018	133500	96627126	1672	1672	1672	1672	0
328	20231018	133400	96627126	1672	1672	1672	1672	0
329	20231018	133300	96627126	1672	1672	1672	1672	0
330	20231018	133200	96627126	1672	1672	1672	1672	0
331	20231018	133100	96627126	1672	1672	1672	1672	0
332	20231018	133000	96627126	1672	1672	1672	1672	0
333	20231018	132900	96627126	1672	1672	1672	1672	0
334	20231018	132800	96627126	1672	1667	1672	1667	101
335	20231018	132700	96458754	1667	1667	1667	1667	101
336	20231018	132600	96290387	1667	1653	1667	1650	12001
337	20231018	132500	76487049	1654	1657	1657	1654	1770
338	20231018	132400	73557047	1667	1667	1667	1667	321
339	20231018	132300	73021940	1670	1660	1670	1658	1002
340	20231018	132200	71359464	1670	1670	1670	1670	299
341	20231018	132100	70860134	1670	1670	1670	1670	0
342	20231018	132000	70860134	1670	1670	1670	1670	0
343	20231018	131900	70860134	1670	1670	1670	1670	0
344	20231018	131800	70860134	1670	1670	1670	1670	0
345	20231018	131700	70860134	1670	1670	1670	1670	0
346	20231018	131600	70860134	1670	1670	1670	1670	1
347	20231018	131500	70858464	1660	1663	1663	1660	7149
348	20231018	131400	58986391	1662	1665	1676	1662	281
349	20231018	131300	58518533	1665	1665	1665	1665	22
350	20231018	131200	58481903	1676	1676	1676	1676	0
351	20231018	131100	58481903	1676	1676	1676	1676	1
352	20231018	131000	58480227	1665	1672	1672	1665	811
353	20231018	130900	57127396	1673	1673	1673	1673	0
354	20231018	130800	57127396	1673	1673	1673	1673	0
355	20231018	130700	57127396	1673	1673	1673	1673	0
356	20231018	130600	57127396	1673	1673	1673	1673	0
357	20231018	130500	57127396	1673	1673	1673	1673	0
358	20231018	130400	57127396	1673	1673	1673	1673	1
359	20231018	130300	57125723	1674	1675	1675	1674	2
360	20231018	130200	57122374	1676	1676	1676	1676	1
361	20231018	130100	57120698	1672	1672	1672	1672	200
362	20231018	130000	56786298	1679	1679	1679	1679	0
363	20231018	125900	56786298	1679	1679	1679	1679	0
364	20231018	125800	56786298	1679	1679	1679	1679	0
365	20231018	125700	56786298	1679	1679	1679	1679	0
366	20231018	125600	56786298	1679	1672	1679	1672	3
367	20231018	125500	56781272	1672	1675	1675	1672	51
368	20231018	125400	56695853	1674	1674	1674	1674	0
369	20231018	125300	56695853	1674	1675	1675	1674	25
370	20231018	125200	56654002	1673	1673	1673	1673	1
371	20231018	125100	56652329	1674	1674	1674	1674	0
372	20231018	125000	56652329	1674	1674	1674	1674	1
373	20231018	124900	56650655	1675	1675	1675	1675	0
374	20231018	124800	56650655	1675	1675	1675	1675	0
375	20231018	124700	56650655	1675	1675	1675	1675	0
376	20231018	124600	56650655	1675	1672	1675	1668	3519
377	20231018	124500	50774004	1675	1675	1675	1675	464
378	20231018	124400	49996804	1683	1683	1683	1683	0
379	20231018	124300	49996804	1683	1683	1683	1683	0
380	20231018	124200	49996804	1683	1683	1683	1683	0
381	20231018	124100	49996804	1683	1683	1683	1683	0
382	20231018	124000	49996804	1683	1683	1683	1683	111
383	20231018	123900	49809991	1670	1683	1683	1670	4707
384	20231018	123800	41940027	1685	1685	1685	1685	0
385	20231018	123700	41940027	1685	1685	1685	1685	0
386	20231018	123600	41940027	1685	1685	1685	1685	0
387	20231018	123500	41940027	1685	1685	1685	1685	579
388	20231018	123400	40964412	1685	1685	1685	1685	0
389	20231018	123300	40964412	1685	1685	1685	1685	0
390	20231018	123200	40964412	1685	1685	1685	1685	0
391	20231018	123100	40964412	1685	1685	1685	1685	0
392	20231018	123000	40964412	1685	1685	1685	1685	0
393	20231018	122900	40964412	1685	1685	1685	1685	1
394	20231018	122800	40962727	1687	1687	1687	1687	0
395	20231018	122700	40962727	1687	1687	1687	1687	0
396	20231018	122600	40962727	1687	1687	1687	1687	0
397	20231018	122500	40962727	1687	1687	1687	1687	0
398	20231018	122400	40962727	1687	1687	1687	1687	0
399	20231018	122300	40962727	1687	1687	1687	1687	0
400	20231018	122200	40962727	1687	1687	1687	1687	0
401	20231018	122100	40962727	1687	1687	1687	1687	9
402	20231018	122000	40947544	1688	1686	1688	1685	1034
403	20231018	121900	39204223	1686	1686	1686	1686	13
404	20231018	121800	39182305	1686	1686	1686	1686	0
405	20231018	121700	39182305	1686	1677	1686	1677	78
406	20231018	121600	39051490	1677	1676	1677	1676	456
407	20231018	121500	38286987	1677	1677	1677	1677	0
408	20231018	121400	38286987	1677	1677	1677	1677	0
409	20231018	121300	38286987	1677	1679	1679	1677	2753
410	20231018	121200	33668636	1679	1685	1685	1679	2977
411	20231018	121100	28668964	1685	1685	1685	1685	10
412	20231018	121000	28652114	1686	1687	1687	1686	520
413	20231018	120900	27774979	1688	1686	1690	1680	5102
414	20231018	120800	19200305	1684	1684	1684	1684	0
415	20231018	120700	19200305	1684	1684	1684	1684	0
416	20231018	120600	19200305	1684	1684	1684	1684	0
417	20231018	120500	19200305	1684	1684	1684	1684	0
418	20231018	120400	19200305	1684	1684	1684	1684	0
419	20231018	120300	19200305	1684	1684	1684	1684	0
420	20231018	120200	19200305	1684	1686	1686	1684	16
421	20231018	120100	19173358	1689	1689	1689	1689	0
422	20231018	120000	19173358	1689	1681	1689	1681	4
423	20231018	115900	19166613	1680	1680	1680	1680	43
424	20231018	115800	19094373	1680	1680	1680	1680	0
425	20231018	115700	19094373	1680	1680	1680	1680	0
426	20231018	115600	19094373	1680	1680	1680	1680	0
427	20231018	115500	19094373	1680	1680	1680	1680	0
428	20231018	115400	19094373	1680	1680	1680	1680	0
429	20231018	115300	19094373	1680	1680	1680	1680	0
430	20231018	115200	19094373	1680	1680	1680	1680	0
431	20231018	115100	19094373	1680	1680	1680	1680	0
432	20231018	115000	19094373	1680	1680	1680	1680	0
433	20231018	114900	19094373	1680	1680	1680	1680	0
434	20231018	114800	19094373	1680	1680	1680	1680	0
435	20231018	114700	19094373	1680	1680	1680	1680	0
436	20231018	114600	19094373	1680	1680	1680	1680	0
437	20231018	114500	19094373	1680	1680	1680	1680	0
438	20231018	114400	19094373	1680	1680	1680	1680	0
439	20231018	114300	19094373	1680	1680	1680	1680	0
440	20231018	114200	19094373	1680	1680	1680	1680	0
441	20231018	114100	19094373	1680	1680	1680	1680	0
442	20231018	114000	19094373	1680	1680	1680	1680	0
443	20231018	113900	19094373	1680	1680	1680	1680	0
444	20231018	113800	19094373	1680	1680	1680	1680	0
445	20231018	113700	19094373	1680	1680	1680	1680	0
446	20231018	113600	19094373	1680	1680	1680	1680	0
447	20231018	113500	19094373	1680	1680	1680	1680	0
448	20231018	113400	19094373	1680	1680	1680	1680	0
449	20231018	113300	19094373	1680	1680	1680	1680	0
450	20231018	113200	19094373	1680	1680	1680	1680	0
451	20231018	113100	19094373	1680	1681	1681	1680	318
452	20231018	113000	18560128	1683	1683	1683	1683	0
453	20231018	112900	18560128	1683	1683	1683	1683	0
454	20231018	112800	18560128	1683	1683	1683	1683	0
455	20231018	112700	18560128	1683	1683	1683	1683	0
456	20231018	112600	18560128	1683	1683	1683	1683	295
457	20231018	112500	18063643	1683	1683	1683	1683	0
458	20231018	112400	18063643	1683	1683	1683	1683	0
459	20231018	112300	18063643	1683	1683	1683	1683	0
460	20231018	112200	18063643	1683	1683	1683	1683	0
461	20231018	112100	18063643	1683	1683	1683	1683	1
462	20231018	112000	18061960	1686	1686	1686	1686	0
463	20231018	111900	18061960	1686	1686	1686	1686	1469
464	20231018	111800	15585226	1686	1686	1686	1686	1
465	20231018	111700	15583540	1686	1686	1686	1686	0
466	20231018	111600	15583540	1686	1686	1686	1686	0
467	20231018	111500	15583540	1686	1686	1686	1686	0
468	20231018	111400	15583540	1686	1686	1686	1686	0
469	20231018	111300	15583540	1686	1686	1686	1686	56
470	20231018	111200	15489124	1687	1687	1687	1687	531
471	20231018	111100	14593327	1690	1690	1690	1690	0
472	20231018	111000	14593327	1690	1690	1690	1690	0
473	20231018	110900	14593327	1690	1690	1690	1690	0
474	20231018	110800	14593327	1690	1690	1690	1690	0
475	20231018	110700	14593327	1690	1690	1690	1690	0
476	20231018	110600	14593327	1690	1690	1690	1690	0
477	20231018	110500	14593327	1690	1690	1690	1690	0
478	20231018	110400	14593327	1690	1690	1690	1690	0
479	20231018	110300	14593327	1690	1690	1690	1690	0
480	20231018	110200	14593327	1690	1690	1690	1690	4
481	20231018	110100	14586567	1690	1690	1690	1690	0
482	20231018	110000	14586567	1690	1690	1690	1690	300
483	20231018	105900	14079567	1690	1690	1690	1690	7
484	20231018	105800	14067737	1687	1689	1689	1687	136
485	20231018	105700	13838213	1688	1688	1688	1688	0
486	20231018	105600	13838213	1688	1688	1688	1688	0
487	20231018	105500	13838213	1688	1688	1688	1688	0
488	20231018	105400	13838213	1688	1688	1688	1688	0
489	20231018	105300	13838213	1688	1688	1688	1688	20
490	20231018	105200	13804453	1688	1687	1688	1687	123
491	20231018	105100	13596886	1687	1683	1687	1683	154
492	20231018	105000	13337292	1684	1682	1684	1682	37
493	20231018	104900	13275008	1683	1683	1683	1683	0
494	20231018	104800	13275008	1683	1683	1683	1683	0
495	20231018	104700	13275008	1683	1683	1683	1683	0
496	20231018	104600	13275008	1683	1683	1683	1683	0
497	20231018	104500	13275008	1683	1683	1683	1683	0
498	20231018	104400	13275008	1683	1683	1683	1683	100
499	20231018	104300	13106708	1683	1683	1683	1683	0
500	20231018	104200	13106708	1683	1683	1683	1683	0
501	20231018	104100	13106708	1683	1683	1683	1683	0
502	20231018	104000	13106708	1683	1683	1683	1683	0
503	20231018	103900	13106708	1683	1683	1683	1683	0
504	20231018	103800	13106708	1683	1683	1683	1683	0
505	20231018	103700	13106708	1683	1683	1683	1683	19
506	20231018	103600	13074731	1683	1683	1683	1683	0
507	20231018	103500	13074731	1683	1683	1683	1683	0
508	20231018	103400	13074731	1683	1683	1683	1683	0
509	20231018	103300	13074731	1683	1683	1683	1683	1
510	20231018	103200	13073048	1682	1682	1682	1682	0
511	20231018	103100	13073048	1682	1682	1682	1682	0
512	20231018	103000	13073048	1682	1682	1682	1682	0
513	20231018	102900	13073048	1682	1682	1682	1682	0
514	20231018	102800	13073048	1682	1682	1682	1682	0
515	20231018	102700	13073048	1682	1682	1682	1682	0
516	20231018	102600	13073048	1682	1682	1682	1682	0
517	20231018	102500	13073048	1682	1682	1682	1682	1
518	20231018	102400	13071366	1684	1684	1684	1684	0
519	20231018	102300	13071366	1684	1684	1684	1684	0
520	20231018	102200	13071366	1684	1684	1684	1684	0
521	20231018	102100	13071366	1684	1684	1684	1684	0
522	20231018	102000	13071366	1684	1684	1684	1684	0
523	20231018	101900	13071366	1684	1684	1684	1684	30
524	20231018	101800	13020846	1674	1674	1674	1674	30
525	20231018	101700	12970626	1684	1675	1684	1674	129
526	20231018	101600	12754581	1686	1686	1686	1686	0
527	20231018	101500	12754581	1686	1686	1686	1686	0
528	20231018	101400	12754581	1686	1686	1686	1686	1
529	20231018	101300	12752895	1683	1683	1683	1683	0
530	20231018	101200	12752895	1683	1682	1683	1682	2
531	20231018	101100	12749530	1676	1676	1676	1676	0
532	20231018	101000	12749530	1676	1676	1676	1676	33
533	20231018	100900	12694222	1675	1675	1675	1675	20
534	20231018	100800	12660722	1677	1675	1677	1675	209
535	20231018	100700	12310645	1675	1675	1675	1675	384
536	20231018	100600	11667445	1668	1668	1668	1668	0
537	20231018	100500	11667445	1668	1668	1668	1668	0
538	20231018	100400	11667445	1668	1674	1674	1668	262
539	20231018	100300	11229907	1675	1678	1678	1675	54
540	20231018	100200	11139451	1679	1680	1686	1679	23
541	20231018	100100	11100806	1686	1684	1686	1681	7
542	20231018	100000	11089018	1685	1689	1690	1685	135
543	20231018	095900	10860883	1685	1685	1685	1685	0
544	20231018	095800	10860883	1685	1685	1685	1675	4026
545	20231018	095700	4099986	1686	1686	1686	1686	0
546	20231018	095600	4099986	1686	1688	1688	1686	28
547	20231018	095500	4052771	1688	1690	1690	1688	23
548	20231018	095400	4013924	1691	1696	1696	1691	15
549	20231018	095300	3988525	1692	1691	1701	1690	661
550	20231018	095200	2871345	1705	1705	1705	1705	0
551	20231018	095100	2871345	1705	1705	1705	1705	0
552	20231018	095000	2871345	1705	1705	1705	1705	0
553	20231018	094900	2871345	1705	1693	1705	1692	3
554	20231018	094800	2866255	1706	1706	1706	1706	58
555	20231018	094700	2767307	1706	1706	1706	1706	5
556	20231018	094600	2758777	1694	1695	1695	1694	2
557	20231018	094500	2755388	1697	1701	1703	1697	7
558	20231018	094400	2743488	1696	1694	1696	1694	2
559	20231018	094300	2740098	1705	1705	1705	1705	0
560	20231018	094200	2740098	1705	1705	1705	1705	0
561	20231018	094100	2740098	1705	1705	1705	1705	0
562	20231018	094000	2740098	1705	1705	1705	1705	0
563	20231018	093900	2740098	1705	1705	1705	1705	0
564	20231018	093800	2740098	1705	1705	1705	1705	0
565	20231018	093700	2740098	1705	1705	1705	1705	0
566	20231018	093600	2740098	1705	1705	1705	1705	0
567	20231018	093500	2740098	1705	1705	1705	1705	0
568	20231018	093400	2740098	1705	1705	1705	1705	0
569	20231018	093300	2740098	1705	1705	1705	1705	0
570	20231018	093200	2740098	1705	1705	1705	1705	4
571	20231018	093100	2733278	1706	1706	1706	1706	0
572	20231018	093000	2733278	1706	1705	1706	1705	231
573	20231018	092900	2339234	1685	1685	1685	1685	0
574	20231018	092800	2339234	1685	1685	1685	1685	0
575	20231018	092700	2339234	1685	1685	1685	1685	0
576	20231018	092600	2339234	1685	1685	1685	1685	0
577	20231018	092500	2339234	1685	1685	1685	1685	0
578	20231018	092400	2339234	1685	1685	1685	1685	0
579	20231018	092300	2339234	1685	1685	1685	1685	0
580	20231018	092200	2339234	1685	1685	1685	1685	0
581	20231018	092100	2339234	1685	1685	1685	1685	200
582	20231018	092000	2002234	1710	1710	1710	1710	1
583	20231018	091900	2000524	1715	1715	1715	1715	0
584	20231018	091800	2000524	1715	1715	1715	1715	0
585	20231018	091700	2000524	1715	1715	1715	1715	0
586	20231018	091600	2000524	1715	1715	1715	1715	500
587	20231018	091500	1143024	1717	1717	1717	1717	0
588	20231018	091400	1143024	1717	1717	1717	1717	0
589	20231018	091300	1143024	1717	1717	1717	1717	0
590	20231018	091200	1143024	1717	1717	1717	1717	0
591	20231018	091100	1143024	1717	1704	1717	1704	10
592	20231018	091000	1125970	1685	1685	1685	1685	0
593	20231018	090900	1125970	1685	1685	1685	1685	0
594	20231018	090800	1125970	1685	1683	1686	1683	225
595	20231018	090700	746806	1705	1705	1705	1705	0
596	20231018	090600	746806	1705	1705	1705	1705	0
597	20231018	090500	746806	1705	1705	1705	1705	0
598	20231018	090400	746806	1705	1705	1705	1705	0
599	20231018	090300	746806	1705	1705	1705	1705	0
600	20231018	090200	746806	1705	1705	1705	1705	0
601	20231018	090100	746806	1705	1705	1705	1705	0
602	20231018	090000	746806	1705	1707	1707	1705	438