KissMeData/065530/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192800	70488672	1868	1868	1868	1868	732
3	20231017	192700	70488672	1868	1868	1868	1868	0
4	20231017	192600	70488672	1868	1868	1868	1868	0
5	20231017	192500	70488672	1868	1868	1868	1868	0
6	20231017	192400	70488672	1868	1868	1868	1868	0
7	20231017	192300	70488672	1868	1868	1868	1868	0
8	20231017	192200	70488672	1868	1868	1868	1868	0
9	20231017	192100	70488672	1868	1868	1868	1868	0
10	20231017	192000	70488672	1868	1868	1868	1868	0
11	20231017	191900	70488672	1868	1868	1868	1868	0
12	20231017	191800	70488672	1868	1868	1868	1868	0
13	20231017	191700	70488672	1868	1868	1868	1868	0
14	20231017	191600	70488672	1868	1868	1868	1868	0
15	20231017	191500	70488672	1868	1868	1868	1868	0
16	20231017	191400	70488672	1868	1868	1868	1868	0
17	20231017	191300	70488672	1868	1868	1868	1868	0
18	20231017	191200	70488672	1868	1868	1868	1868	0
19	20231017	191100	70488672	1868	1868	1868	1868	0
20	20231017	191000	70488672	1868	1868	1868	1868	0
21	20231017	190900	70488672	1868	1868	1868	1868	0
22	20231017	190800	70488672	1868	1868	1868	1868	0
23	20231017	190700	70488672	1868	1868	1868	1868	0
24	20231017	190600	70488672	1868	1868	1868	1868	0
25	20231017	190500	70488672	1868	1868	1868	1868	0
26	20231017	190400	70488672	1868	1868	1868	1868	0
27	20231017	190300	70488672	1868	1868	1868	1868	0
28	20231017	190200	70488672	1868	1868	1868	1868	0
29	20231017	190100	70488672	1868	1868	1868	1868	0
30	20231017	190000	70488672	1868	1868	1868	1868	0
31	20231017	185900	70488672	1868	1868	1868	1868	0
32	20231017	185800	70488672	1868	1868	1868	1868	732
33	20231017	185700	70488672	1868	1868	1868	1868	0
34	20231017	185600	70488672	1868	1868	1868	1868	0
35	20231017	185500	70488672	1868	1868	1868	1868	0
36	20231017	185400	70488672	1868	1868	1868	1868	0
37	20231017	185300	70488672	1868	1868	1868	1868	0
38	20231017	185200	70488672	1868	1868	1868	1868	0
39	20231017	185100	70488672	1868	1868	1868	1868	0
40	20231017	185000	70488672	1868	1868	1868	1868	0
41	20231017	184900	70488672	1868	1868	1868	1868	0
42	20231017	184800	70488672	1868	1868	1868	1868	0
43	20231017	184700	70488672	1868	1868	1868	1868	0
44	20231017	184600	70488672	1868	1868	1868	1868	0
45	20231017	184500	70488672	1868	1868	1868	1868	0
46	20231017	184400	70488672	1868	1868	1868	1868	0
47	20231017	184300	70488672	1868	1868	1868	1868	0
48	20231017	184200	70488672	1868	1868	1868	1868	0
49	20231017	184100	70488672	1868	1868	1868	1868	0
50	20231017	184000	70488672	1868	1868	1868	1868	0
51	20231017	183900	70488672	1868	1868	1868	1868	0
52	20231017	183800	70488672	1868	1868	1868	1868	0
53	20231017	183700	70488672	1868	1868	1868	1868	0
54	20231017	183600	70488672	1868	1868	1868	1868	0
55	20231017	183500	70488672	1868	1868	1868	1868	0
56	20231017	183400	70488672	1868	1868	1868	1868	0
57	20231017	183300	70488672	1868	1868	1868	1868	0
58	20231017	183200	70488672	1868	1868	1868	1868	0
59	20231017	183100	70488672	1868	1868	1868	1868	0
60	20231017	183000	70488672	1868	1868	1868	1868	0
61	20231017	182900	70488672	1868	1868	1868	1868	0
62	20231017	182800	70488672	1868	1868	1868	1868	732
63	20231017	182700	70488672	1868	1868	1868	1868	0
64	20231017	182600	70488672	1868	1868	1868	1868	0
65	20231017	182500	70488672	1868	1868	1868	1868	0
66	20231017	182400	70488672	1868	1868	1868	1868	0
67	20231017	182300	70488672	1868	1868	1868	1868	0
68	20231017	182200	70488672	1868	1868	1868	1868	0
69	20231017	182100	70488672	1868	1868	1868	1868	0
70	20231017	182000	70488672	1868	1868	1868	1868	0
71	20231017	181900	70488672	1868	1868	1868	1868	0
72	20231017	181800	70488672	1868	1868	1868	1868	0
73	20231017	181700	70488672	1868	1868	1868	1868	0
74	20231017	181600	70488672	1868	1868	1868	1868	0
75	20231017	181500	70488672	1868	1868	1868	1868	0
76	20231017	181400	70488672	1868	1868	1868	1868	0
77	20231017	181300	70488672	1868	1868	1868	1868	0
78	20231017	181200	70488672	1868	1868	1868	1868	0
79	20231017	181100	70488672	1868	1868	1868	1868	0
80	20231017	181000	70488672	1868	1868	1868	1868	0
81	20231017	180900	70488672	1868	1868	1868	1868	0
82	20231017	180800	70488672	1868	1868	1868	1868	0
83	20231017	180700	70488672	1868	1868	1868	1868	0
84	20231017	180600	70488672	1868	1868	1868	1868	0
85	20231017	180500	70488672	1868	1868	1868	1868	0
86	20231017	180400	70488672	1868	1868	1868	1868	0
87	20231017	180300	70488672	1868	1868	1868	1868	0
88	20231017	180200	70488672	1868	1868	1868	1868	0
89	20231017	180100	70488672	1868	1868	1868	1868	0
90	20231017	180000	70488672	1868	1868	1868	1868	0
91	20231017	175900	70488672	1868	1868	1868	1868	0
92	20231017	175800	70488672	1868	1868	1868	1868	732
93	20231017	175700	70488672	1868	1868	1868	1868	0
94	20231017	175600	70488672	1868	1868	1868	1868	0
95	20231017	175500	70488672	1868	1868	1868	1868	0
96	20231017	175400	70488672	1868	1868	1868	1868	0
97	20231017	175300	70488672	1868	1868	1868	1868	0
98	20231017	175200	70488672	1868	1868	1868	1868	0
99	20231017	175100	70488672	1868	1868	1868	1868	0
100	20231017	175000	70488672	1868	1868	1868	1868	0
101	20231017	174900	70488672	1868	1868	1868	1868	0
102	20231017	174800	70488672	1868	1868	1868	1868	0
103	20231017	174700	70488672	1868	1868	1868	1868	0
104	20231017	174600	70488672	1868	1868	1868	1868	0
105	20231017	174500	70488672	1868	1868	1868	1868	0
106	20231017	174400	70488672	1868	1868	1868	1868	0
107	20231017	174300	70488672	1868	1868	1868	1868	0
108	20231017	174200	70488672	1868	1868	1868	1868	0
109	20231017	174100	70488672	1868	1868	1868	1868	0
110	20231017	174000	70488672	1868	1868	1868	1868	0
111	20231017	173900	70488672	1868	1868	1868	1868	0
112	20231017	173800	70488672	1868	1868	1868	1868	0
113	20231017	173700	70488672	1868	1868	1868	1868	0
114	20231017	173600	70488672	1868	1868	1868	1868	0
115	20231017	173500	70488672	1868	1868	1868	1868	0
116	20231017	173400	70488672	1868	1868	1868	1868	0
117	20231017	173300	70488672	1868	1868	1868	1868	0
118	20231017	173200	70488672	1868	1868	1868	1868	0
119	20231017	173100	70488672	1868	1868	1868	1868	0
120	20231017	173000	70488672	1868	1868	1868	1868	0
121	20231017	172900	70488672	1868	1868	1868	1868	0
122	20231017	172800	70488672	1868	1868	1868	1868	732
123	20231017	172700	70488672	1868	1868	1868	1868	0
124	20231017	172600	70488672	1868	1868	1868	1868	0
125	20231017	172500	70488672	1868	1868	1868	1868	0
126	20231017	172400	70488672	1868	1868	1868	1868	0
127	20231017	172300	70488672	1868	1868	1868	1868	0
128	20231017	172200	70488672	1868	1868	1868	1868	0
129	20231017	172100	70488672	1868	1868	1868	1868	0
130	20231017	172000	70488672	1868	1868	1868	1868	0
131	20231017	171900	70488672	1868	1868	1868	1868	0
132	20231017	171800	70488672	1868	1868	1868	1868	0
133	20231017	171700	70488672	1868	1868	1868	1868	0
134	20231017	171600	70488672	1868	1868	1868	1868	0
135	20231017	171500	70488672	1868	1868	1868	1868	0
136	20231017	171400	70488672	1868	1868	1868	1868	0
137	20231017	171300	70488672	1868	1868	1868	1868	0
138	20231017	171200	70488672	1868	1868	1868	1868	0
139	20231017	171100	70488672	1868	1868	1868	1868	0
140	20231017	171000	70488672	1868	1868	1868	1868	0
141	20231017	170900	70488672	1868	1868	1868	1868	0
142	20231017	170800	70488672	1868	1868	1868	1868	0
143	20231017	170700	70488672	1868	1868	1868	1868	0
144	20231017	170600	70488672	1868	1868	1868	1868	0
145	20231017	170500	70488672	1868	1868	1868	1868	0
146	20231017	170400	70488672	1868	1868	1868	1868	0
147	20231017	170300	70488672	1868	1868	1868	1868	0
148	20231017	170200	70488672	1868	1868	1868	1868	0
149	20231017	170100	70488672	1868	1868	1868	1868	0
150	20231017	170000	70488672	1868	1868	1868	1868	0
151	20231017	165900	70488672	1868	1868	1868	1868	0
152	20231017	165800	70488672	1868	1868	1868	1868	732
153	20231017	165700	70488672	1868	1868	1868	1868	0
154	20231017	165600	70488672	1868	1868	1868	1868	0
155	20231017	165500	70488672	1868	1868	1868	1868	0
156	20231017	165400	70488672	1868	1868	1868	1868	0
157	20231017	165300	70488672	1868	1868	1868	1868	0
158	20231017	165200	70488672	1868	1868	1868	1868	0
159	20231017	165100	70488672	1868	1868	1868	1868	0
160	20231017	165000	70488672	1868	1868	1868	1868	0
161	20231017	164900	70488672	1868	1868	1868	1868	0
162	20231017	164800	70488672	1868	1868	1868	1868	0
163	20231017	164700	70488672	1868	1868	1868	1868	0
164	20231017	164600	70488672	1868	1868	1868	1868	0
165	20231017	164500	70488672	1868	1868	1868	1868	0
166	20231017	164400	70488672	1868	1868	1868	1868	0
167	20231017	164300	70488672	1868	1868	1868	1868	0
168	20231017	164200	70488672	1868	1868	1868	1868	0
169	20231017	164100	70488672	1868	1868	1868	1868	0
170	20231017	164000	70488672	1868	1868	1868	1868	0
171	20231017	163900	70488672	1868	1868	1868	1868	0
172	20231017	163800	70488672	1868	1868	1868	1868	0
173	20231017	163700	70488672	1868	1868	1868	1868	0
174	20231017	163600	70488672	1868	1868	1868	1868	0
175	20231017	163500	70488672	1868	1868	1868	1868	0
176	20231017	163400	70488672	1868	1868	1868	1868	0
177	20231017	163300	70488672	1868	1868	1868	1868	0
178	20231017	163200	70488672	1868	1868	1868	1868	0
179	20231017	163100	70488672	1868	1868	1868	1868	0
180	20231017	163000	70488672	1868	1868	1868	1868	0
181	20231017	162900	70488672	1868	1868	1868	1868	0
182	20231017	162800	70488672	1868	1868	1868	1868	732
183	20231017	162700	70488672	1868	1868	1868	1868	0
184	20231017	162600	70488672	1868	1868	1868	1868	0
185	20231017	162500	70488672	1868	1868	1868	1868	0
186	20231017	162400	70488672	1868	1868	1868	1868	0
187	20231017	162300	70488672	1868	1868	1868	1868	0
188	20231017	162200	70488672	1868	1868	1868	1868	0
189	20231017	162100	70488672	1868	1868	1868	1868	0
190	20231017	162000	70488672	1868	1868	1868	1868	0
191	20231017	161900	70488672	1868	1868	1868	1868	0
192	20231017	161800	70488672	1868	1868	1868	1868	0
193	20231017	161700	70488672	1868	1868	1868	1868	0
194	20231017	161600	70488672	1868	1868	1868	1868	0
195	20231017	161500	70488672	1868	1868	1868	1868	0
196	20231017	161400	70488672	1868	1868	1868	1868	0
197	20231017	161300	70488672	1868	1868	1868	1868	0
198	20231017	161200	70488672	1868	1868	1868	1868	0
199	20231017	161100	70488672	1868	1868	1868	1868	0
200	20231017	161000	70488672	1868	1868	1868	1868	0
201	20231017	160900	70488672	1868	1868	1868	1868	0
202	20231017	160800	70488672	1868	1868	1868	1868	0
203	20231017	160700	70488672	1868	1868	1868	1868	0
204	20231017	160600	70488672	1868	1868	1868	1868	0
205	20231017	160500	70488672	1868	1868	1868	1868	0
206	20231017	160400	70488672	1868	1868	1868	1868	0
207	20231017	160300	70488672	1868	1868	1868	1868	0
208	20231017	160200	70488672	1868	1868	1868	1868	0
209	20231017	160100	70488672	1868	1868	1868	1868	0
210	20231017	160000	70488672	1868	1868	1868	1868	0
211	20231017	155900	70488672	1868	1868	1868	1868	0
212	20231017	155800	70488672	1868	1868	1868	1868	732
213	20231017	155700	70488672	1868	1868	1868	1868	0
214	20231017	155600	70488672	1868	1868	1868	1868	0
215	20231017	155500	70488672	1868	1868	1868	1868	0
216	20231017	155400	70488672	1868	1868	1868	1868	0
217	20231017	155300	70488672	1868	1868	1868	1868	0
218	20231017	155200	70488672	1868	1868	1868	1868	0
219	20231017	155100	70488672	1868	1868	1868	1868	0
220	20231017	155000	70488672	1868	1868	1868	1868	0
221	20231017	154900	70488672	1868	1868	1868	1868	0
222	20231017	154800	70488672	1868	1868	1868	1868	0
223	20231017	154700	70488672	1868	1868	1868	1868	0
224	20231017	154600	70488672	1868	1868	1868	1868	0
225	20231017	154500	70488672	1868	1868	1868	1868	0
226	20231017	154400	70488672	1868	1868	1868	1868	0
227	20231017	154300	70488672	1868	1868	1868	1868	0
228	20231017	154200	70488672	1868	1868	1868	1868	0
229	20231017	154100	70488672	1868	1868	1868	1868	0
230	20231017	154000	70488672	1868	1868	1868	1868	0
231	20231017	153900	70488672	1868	1868	1868	1868	0
232	20231017	153800	70488672	1868	1868	1868	1868	0
233	20231017	153700	70488672	1868	1868	1868	1868	0
234	20231017	153600	70488672	1868	1868	1868	1868	0
235	20231017	153500	70488672	1868	1868	1868	1868	0
236	20231017	153400	70488672	1868	1868	1868	1868	0
237	20231017	153300	70488672	1868	1868	1868	1868	0
238	20231017	153200	70488672	1868	1868	1868	1868	0
239	20231017	153100	70488672	1868	1868	1868	1868	0
240	20231017	153000	70488672	1868	1868	1868	1868	732
241	20231017	152900	69121296	1862	1862	1862	1862	0
242	20231017	152800	69121296	1862	1862	1862	1862	0
243	20231017	152700	69121296	1862	1862	1862	1862	0
244	20231017	152600	69121296	1862	1862	1862	1862	0
245	20231017	152500	69121296	1862	1862	1862	1862	0
246	20231017	152400	69121296	1862	1862	1862	1862	0
247	20231017	152300	69121296	1862	1862	1862	1862	0
248	20231017	152200	69121296	1862	1862	1862	1862	0
249	20231017	152100	69121296	1862	1862	1862	1862	0
250	20231017	152000	69121296	1862	1862	1862	1862	0
251	20231017	151900	69121296	1862	1863	1868	1862	1979
252	20231017	151800	65427300	1863	1863	1863	1863	0
253	20231017	151700	65427300	1863	1863	1863	1863	0
254	20231017	151600	65427300	1863	1863	1863	1863	24
255	20231017	151500	65382588	1862	1862	1862	1862	0
256	20231017	151400	65382588	1862	1862	1862	1862	0
257	20231017	151300	65382588	1862	1862	1862	1862	2
258	20231017	151200	65378864	1862	1862	1862	1862	0
259	20231017	151100	65378864	1862	1862	1862	1862	0
260	20231017	151000	65378864	1862	1862	1862	1862	0
261	20231017	150900	65378864	1862	1862	1862	1862	0
262	20231017	150800	65378864	1862	1862	1862	1862	0
263	20231017	150700	65378864	1862	1862	1862	1862	0
264	20231017	150600	65378864	1862	1862	1862	1862	12
265	20231017	150500	65356520	1867	1867	1867	1867	0
266	20231017	150400	65356520	1867	1867	1867	1867	1
267	20231017	150300	65354653	1862	1862	1862	1862	0
268	20231017	150200	65354653	1862	1862	1862	1862	0
269	20231017	150100	65354653	1862	1862	1862	1862	0
270	20231017	150000	65354653	1862	1862	1862	1862	0
271	20231017	145900	65354653	1862	1862	1862	1862	135
272	20231017	145800	65103283	1867	1867	1867	1867	0
273	20231017	145700	65103283	1867	1867	1867	1867	0
274	20231017	145600	65103283	1867	1867	1867	1867	0
275	20231017	145500	65103283	1867	1867	1867	1867	1
276	20231017	145400	65101416	1862	1867	1867	1862	400
277	20231017	145300	64356116	1867	1867	1867	1867	0
278	20231017	145200	64356116	1867	1867	1867	1867	2
279	20231017	145100	64352382	1868	1868	1868	1868	0
280	20231017	145000	64352382	1868	1868	1868	1868	0
281	20231017	144900	64352382	1868	1868	1868	1868	0
282	20231017	144800	64352382	1868	1868	1868	1868	0
283	20231017	144700	64352382	1868	1868	1868	1868	0
284	20231017	144600	64352382	1868	1868	1868	1868	0
285	20231017	144500	64352382	1868	1868	1868	1868	0
286	20231017	144400	64352382	1868	1868	1868	1868	0
287	20231017	144300	64352382	1868	1868	1868	1868	0
288	20231017	144200	64352382	1868	1868	1868	1868	0
289	20231017	144100	64352382	1868	1868	1868	1868	0
290	20231017	144000	64352382	1868	1868	1868	1868	0
291	20231017	143900	64352382	1868	1868	1868	1868	0
292	20231017	143800	64352382	1868	1868	1868	1868	0
293	20231017	143700	64352382	1868	1868	1868	1868	2
294	20231017	143600	64348646	1857	1857	1857	1857	6
295	20231017	143500	64337504	1868	1867	1868	1867	101
296	20231017	143400	64148936	1868	1868	1868	1868	0
297	20231017	143300	64148936	1868	1868	1868	1868	0
298	20231017	143200	64148936	1868	1868	1868	1868	0
299	20231017	143100	64148936	1868	1868	1868	1868	100
300	20231017	143000	63962136	1868	1868	1868	1868	0
301	20231017	142900	63962136	1868	1868	1868	1868	0
302	20231017	142800	63962136	1868	1868	1868	1868	0
303	20231017	142700	63962136	1868	1868	1868	1868	0
304	20231017	142600	63962136	1868	1868	1868	1868	0
305	20231017	142500	63962136	1868	1868	1868	1868	0
306	20231017	142400	63962136	1868	1868	1868	1868	0
307	20231017	142300	63962136	1868	1868	1868	1868	0
308	20231017	142200	63962136	1868	1868	1868	1868	0
309	20231017	142100	63962136	1868	1868	1868	1868	0
310	20231017	142000	63962136	1868	1868	1868	1868	0
311	20231017	141900	63962136	1868	1868	1868	1868	0
312	20231017	141800	63962136	1868	1868	1868	1868	0
313	20231017	141700	63962136	1868	1868	1868	1868	0
314	20231017	141600	63962136	1868	1868	1868	1868	0
315	20231017	141500	63962136	1868	1868	1868	1868	0
316	20231017	141400	63962136	1868	1868	1868	1868	0
317	20231017	141300	63962136	1868	1868	1868	1868	0
318	20231017	141200	63962136	1868	1868	1868	1868	0
319	20231017	141100	63962136	1868	1868	1868	1868	0
320	20231017	141000	63962136	1868	1868	1868	1868	0
321	20231017	140900	63962136	1868	1868	1868	1868	0
322	20231017	140800	63962136	1868	1868	1868	1868	3
323	20231017	140700	63956532	1868	1868	1868	1868	0
324	20231017	140600	63956532	1868	1868	1868	1868	0
325	20231017	140500	63956532	1868	1868	1868	1868	0
326	20231017	140400	63956532	1868	1868	1868	1868	0
327	20231017	140300	63956532	1868	1868	1868	1868	0
328	20231017	140200	63956532	1868	1868	1868	1868	0
329	20231017	140100	63956532	1868	1868	1868	1868	0
330	20231017	140000	63956532	1868	1868	1868	1868	4
331	20231017	135900	63949060	1868	1868	1868	1868	0
332	20231017	135800	63949060	1868	1868	1868	1868	0
333	20231017	135700	63949060	1868	1868	1868	1868	0
334	20231017	135600	63949060	1868	1868	1868	1868	0
335	20231017	135500	63949060	1868	1868	1868	1868	0
336	20231017	135400	63949060	1868	1868	1868	1868	1
337	20231017	135300	63947192	1868	1868	1868	1868	0
338	20231017	135200	63947192	1868	1868	1868	1868	0
339	20231017	135100	63947192	1868	1868	1868	1868	0
340	20231017	135000	63947192	1868	1868	1868	1868	0
341	20231017	134900	63947192	1868	1868	1868	1868	0
342	20231017	134800	63947192	1868	1868	1868	1868	0
343	20231017	134700	63947192	1868	1868	1868	1868	1
344	20231017	134600	63945324	1856	1856	1856	1856	0
345	20231017	134500	63945324	1856	1856	1856	1856	0
346	20231017	134400	63945324	1856	1856	1856	1856	0
347	20231017	134300	63945324	1856	1856	1856	1856	0
348	20231017	134200	63945324	1856	1856	1856	1856	0
349	20231017	134100	63945324	1856	1856	1856	1856	0
350	20231017	134000	63945324	1856	1856	1856	1856	0
351	20231017	133900	63945324	1856	1858	1858	1856	2054
352	20231017	133800	60133068	1868	1868	1868	1868	2
353	20231017	133700	60129332	1857	1859	1859	1857	400
354	20231017	133600	59386528	1857	1857	1857	1857	0
355	20231017	133500	59386528	1857	1857	1857	1857	0
356	20231017	133400	59386528	1857	1857	1857	1857	0
357	20231017	133300	59386528	1857	1857	1857	1857	0
358	20231017	133200	59386528	1857	1857	1857	1857	0
359	20231017	133100	59386528	1857	1857	1857	1857	0
360	20231017	133000	59386528	1857	1857	1857	1857	0
361	20231017	132900	59386528	1857	1857	1857	1857	0
362	20231017	132800	59386528	1857	1857	1857	1857	0
363	20231017	132700	59386528	1857	1868	1868	1857	50
364	20231017	132600	59293476	1869	1869	1869	1869	0
365	20231017	132500	59293476	1869	1869	1869	1869	0
366	20231017	132400	59293476	1869	1869	1869	1869	0
367	20231017	132300	59293476	1869	1869	1869	1869	0
368	20231017	132200	59293476	1869	1869	1869	1869	0
369	20231017	132100	59293476	1869	1869	1869	1869	600
370	20231017	132000	58172076	1869	1869	1869	1869	331
371	20231017	131900	57553437	1869	1869	1869	1869	167
372	20231017	131800	57241314	1869	1869	1869	1869	0
373	20231017	131700	57241314	1869	1869	1869	1869	721
374	20231017	131600	55893765	1869	1869	1869	1869	0
375	20231017	131500	55893765	1869	1869	1869	1869	0
376	20231017	131400	55893765	1869	1869	1869	1869	0
377	20231017	131300	55893765	1869	1869	1869	1869	0
378	20231017	131200	55893765	1869	1869	1869	1869	0
379	20231017	131100	55893765	1869	1869	1869	1869	0
380	20231017	131000	55893765	1869	1869	1869	1869	0
381	20231017	130900	55893765	1869	1869	1869	1869	0
382	20231017	130800	55893765	1869	1869	1869	1869	697
383	20231017	130700	54591072	1869	1869	1869	1869	0
384	20231017	130600	54591072	1869	1869	1869	1869	0
385	20231017	130500	54591072	1869	1869	1869	1869	0
386	20231017	130400	54591072	1869	1869	1869	1869	101
387	20231017	130300	54402303	1869	1869	1869	1869	0
388	20231017	130200	54402303	1869	1869	1869	1869	1
389	20231017	130100	54400434	1868	1859	1868	1859	3
390	20231017	130000	54394848	1858	1858	1858	1858	0
391	20231017	125900	54394848	1858	1858	1858	1858	0
392	20231017	125800	54394848	1858	1858	1858	1858	0
393	20231017	125700	54394848	1858	1858	1858	1858	0
394	20231017	125600	54394848	1858	1858	1858	1858	1
395	20231017	125500	54392990	1868	1868	1868	1868	0
396	20231017	125400	54392990	1868	1868	1868	1868	0
397	20231017	125300	54392990	1868	1868	1868	1868	4
398	20231017	125200	54385518	1868	1868	1868	1868	0
399	20231017	125100	54385518	1868	1868	1868	1868	1
400	20231017	125000	54383650	1857	1857	1857	1857	0
401	20231017	124900	54383650	1857	1857	1857	1857	0
402	20231017	124800	54383650	1857	1857	1857	1857	0
403	20231017	124700	54383650	1857	1857	1857	1857	0
404	20231017	124600	54383650	1857	1857	1857	1857	0
405	20231017	124500	54383650	1857	1857	1857	1857	0
406	20231017	124400	54383650	1857	1857	1857	1857	0
407	20231017	124300	54383650	1857	1857	1857	1857	0
408	20231017	124200	54383650	1857	1857	1857	1857	0
409	20231017	124100	54383650	1857	1858	1858	1857	943
410	20231017	124000	52631999	1868	1868	1868	1868	0
411	20231017	123900	52631999	1868	1868	1868	1868	0
412	20231017	123800	52631999	1868	1868	1868	1868	0
413	20231017	123700	52631999	1868	1868	1868	1868	0
414	20231017	123600	52631999	1868	1868	1868	1868	0
415	20231017	123500	52631999	1868	1868	1868	1868	77
416	20231017	123400	52488163	1868	1868	1868	1868	11
417	20231017	123300	52467615	1868	1868	1868	1868	0
418	20231017	123200	52467615	1868	1868	1868	1868	13
419	20231017	123100	52443331	1868	1868	1868	1868	1
420	20231017	123000	52441463	1857	1857	1857	1857	0
421	20231017	122900	52441463	1857	1857	1857	1857	0
422	20231017	122800	52441463	1857	1857	1857	1857	0
423	20231017	122700	52441463	1857	1857	1857	1857	0
424	20231017	122600	52441463	1857	1857	1857	1857	1
425	20231017	122500	52439606	1868	1868	1868	1868	1
426	20231017	122400	52437738	1868	1868	1868	1868	10
427	20231017	122300	52419058	1868	1868	1868	1868	0
428	20231017	122200	52419058	1868	1868	1868	1868	0
429	20231017	122100	52419058	1868	1868	1868	1868	0
430	20231017	122000	52419058	1868	1868	1868	1868	0
431	20231017	121900	52419058	1868	1868	1868	1868	0
432	20231017	121800	52419058	1868	1868	1868	1868	0
433	20231017	121700	52419058	1868	1868	1868	1868	1
434	20231017	121600	52417190	1856	1856	1856	1856	0
435	20231017	121500	52417190	1856	1856	1856	1856	418
436	20231017	121400	51641382	1856	1856	1856	1856	1
437	20231017	121300	51639526	1868	1868	1868	1868	0
438	20231017	121200	51639526	1868	1856	1868	1856	13
439	20231017	121100	51615254	1856	1856	1856	1856	1
440	20231017	121000	51613398	1856	1856	1856	1856	2
441	20231017	120900	51609686	1856	1856	1856	1856	2
442	20231017	120800	51605974	1856	1856	1856	1856	2
443	20231017	120700	51602262	1869	1869	1869	1869	1
444	20231017	120600	51600393	1869	1869	1869	1869	0
445	20231017	120500	51600393	1869	1869	1869	1869	0
446	20231017	120400	51600393	1869	1869	1869	1869	0
447	20231017	120300	51600393	1869	1869	1869	1869	0
448	20231017	120200	51600393	1869	1869	1869	1869	0
449	20231017	120100	51600393	1869	1869	1869	1869	0
450	20231017	120000	51600393	1869	1869	1869	1869	0
451	20231017	115900	51600393	1869	1869	1869	1869	200
452	20231017	115800	51226593	1869	1869	1869	1869	0
453	20231017	115700	51226593	1869	1869	1869	1869	0
454	20231017	115600	51226593	1869	1869	1869	1869	21
455	20231017	115500	51187344	1869	1869	1869	1869	27
456	20231017	115400	51136881	1870	1870	1870	1870	0
457	20231017	115300	51136881	1870	1870	1870	1870	0
458	20231017	115200	51136881	1870	1870	1870	1870	50
459	20231017	115100	51043381	1870	1870	1870	1870	0
460	20231017	115000	51043381	1870	1870	1870	1870	0
461	20231017	114900	51043381	1870	1870	1870	1870	0
462	20231017	114800	51043381	1870	1870	1870	1870	0
463	20231017	114700	51043381	1870	1870	1870	1870	0
464	20231017	114600	51043381	1870	1870	1870	1870	0
465	20231017	114500	51043381	1870	1870	1870	1870	0
466	20231017	114400	51043381	1870	1870	1870	1870	17
467	20231017	114300	51011591	1870	1870	1870	1870	0
468	20231017	114200	51011591	1870	1870	1870	1870	5
469	20231017	114100	51002241	1870	1870	1870	1870	0
470	20231017	114000	51002241	1870	1870	1870	1870	0
471	20231017	113900	51002241	1870	1870	1870	1870	0
472	20231017	113800	51002241	1870	1870	1870	1870	0
473	20231017	113700	51002241	1870	1870	1870	1870	0
474	20231017	113600	51002241	1870	1867	1870	1867	200
475	20231017	113500	50628781	1867	1867	1867	1867	148
476	20231017	113400	50352465	1870	1868	1870	1868	100
477	20231017	113300	50165468	1867	1867	1867	1867	0
478	20231017	113200	50165468	1867	1867	1867	1867	0
479	20231017	113100	50165468	1867	1867	1867	1867	0
480	20231017	113000	50165468	1867	1867	1867	1867	2
481	20231017	112900	50161734	1870	1870	1870	1870	0
482	20231017	112800	50161734	1870	1870	1870	1870	0
483	20231017	112700	50161734	1870	1870	1870	1870	0
484	20231017	112600	50161734	1870	1869	1870	1869	2
485	20231017	112500	50157995	1867	1867	1867	1867	639
486	20231017	112400	48964982	1867	1868	1868	1867	2
487	20231017	112300	48961247	1868	1868	1868	1868	1
488	20231017	112200	48959379	1867	1867	1867	1867	18
489	20231017	112100	48925773	1867	1867	1867	1867	0
490	20231017	112000	48925773	1867	1867	1867	1867	0
491	20231017	111900	48925773	1867	1867	1867	1867	0
492	20231017	111800	48925773	1867	1867	1867	1867	82
493	20231017	111700	48772679	1867	1867	1867	1867	200
494	20231017	111600	48399279	1867	1867	1867	1867	18
495	20231017	111500	48365673	1867	1867	1867	1867	0
496	20231017	111400	48365673	1867	1867	1867	1867	0
497	20231017	111300	48365673	1867	1867	1867	1867	390
498	20231017	111200	47637543	1866	1867	1867	1866	74
499	20231017	111100	47499406	1866	1866	1866	1866	0
500	20231017	111000	47499406	1866	1866	1866	1866	0
501	20231017	110900	47499406	1866	1866	1866	1866	58
502	20231017	110800	47391178	1866	1866	1866	1866	0
503	20231017	110700	47391178	1866	1866	1866	1866	1
504	20231017	110600	47389312	1853	1853	1853	1853	0
505	20231017	110500	47389312	1853	1853	1853	1853	0
506	20231017	110400	47389312	1853	1853	1853	1853	0
507	20231017	110300	47389312	1853	1853	1853	1853	10
508	20231017	110200	47370782	1853	1853	1853	1853	1
509	20231017	110100	47368929	1853	1853	1853	1853	164
510	20231017	110000	47065037	1854	1854	1854	1854	0
511	20231017	105900	47065037	1854	1854	1854	1854	0
512	20231017	105800	47065037	1854	1855	1855	1854	1070
513	20231017	105700	45081219	1867	1867	1867	1867	53
514	20231017	105600	44982268	1867	1867	1867	1867	484
515	20231017	105500	44078640	1866	1866	1866	1866	264
516	20231017	105400	43586016	1861	1861	1861	1861	0
517	20231017	105300	43586016	1861	1861	1861	1861	0
518	20231017	105200	43586016	1861	1861	1861	1861	0
519	20231017	105100	43586016	1861	1861	1861	1861	10
520	20231017	105000	43567406	1866	1866	1866	1866	6
521	20231017	104900	43556210	1866	1864	1866	1864	1652
522	20231017	104800	40475430	1864	1862	1864	1862	3550
523	20231017	104700	33862272	1862	1862	1862	1862	0
524	20231017	104600	33862272	1862	1862	1862	1862	0
525	20231017	104500	33862272	1862	1862	1862	1862	500
526	20231017	104400	32931272	1861	1852	1861	1852	2729
527	20231017	104300	27859236	1861	1861	1861	1861	0
528	20231017	104200	27859236	1861	1861	1861	1861	374
529	20231017	104100	27163222	1861	1861	1861	1861	0
530	20231017	104000	27163222	1861	1861	1861	1861	150
531	20231017	103900	26884072	1861	1861	1861	1861	0
532	20231017	103800	26884072	1861	1861	1861	1861	0
533	20231017	103700	26884072	1861	1861	1861	1861	0
534	20231017	103600	26884072	1861	1861	1861	1861	1300
535	20231017	103500	24464772	1861	1861	1861	1861	0
536	20231017	103400	24464772	1861	1861	1861	1861	0
537	20231017	103300	24464772	1861	1861	1861	1861	0
538	20231017	103200	24464772	1861	1861	1861	1861	0
539	20231017	103100	24464772	1861	1861	1861	1861	0
540	20231017	103000	24464772	1861	1861	1861	1861	0
541	20231017	102900	24464772	1861	1861	1861	1861	0
542	20231017	102800	24464772	1861	1861	1861	1861	0
543	20231017	102700	24464772	1861	1856	1861	1856	100
544	20231017	102600	24278822	1861	1861	1861	1861	0
545	20231017	102500	24278822	1861	1861	1861	1861	0
546	20231017	102400	24278822	1861	1861	1861	1861	0
547	20231017	102300	24278822	1861	1861	1861	1861	0
548	20231017	102200	24278822	1861	1861	1861	1861	0
549	20231017	102100	24278822	1861	1861	1861	1861	0
550	20231017	102000	24278822	1861	1861	1861	1861	1000
551	20231017	101900	22417822	1860	1860	1860	1860	0
552	20231017	101800	22417822	1860	1860	1860	1860	0
553	20231017	101700	22417822	1860	1860	1860	1860	198
554	20231017	101600	22049542	1860	1860	1860	1860	2337
555	20231017	101500	17702722	1860	1860	1860	1860	0
556	20231017	101400	17702722	1860	1860	1860	1860	0
557	20231017	101300	17702722	1860	1860	1860	1860	80
558	20231017	101200	17553922	1861	1861	1861	1861	2
559	20231017	101100	17550200	1860	1860	1860	1860	0
560	20231017	101000	17550200	1860	1860	1860	1860	0
561	20231017	100900	17550200	1860	1860	1860	1860	1060
562	20231017	100800	15578600	1860	1860	1860	1860	5
563	20231017	100700	15569300	1860	1860	1860	1860	0
564	20231017	100600	15569300	1860	1860	1860	1860	0
565	20231017	100500	15569300	1860	1860	1860	1860	0
566	20231017	100400	15569300	1860	1860	1860	1860	0
567	20231017	100300	15569300	1860	1860	1860	1860	0
568	20231017	100200	15569300	1860	1860	1860	1860	0
569	20231017	100100	15569300	1860	1860	1860	1860	0
570	20231017	100000	15569300	1860	1860	1860	1860	0
571	20231017	095900	15569300	1860	1860	1860	1860	1
572	20231017	095800	15567440	1860	1860	1860	1860	0
573	20231017	095700	15567440	1860	1860	1860	1860	0
574	20231017	095600	15567440	1860	1860	1860	1860	0
575	20231017	095500	15567440	1860	1860	1860	1860	0
576	20231017	095400	15567440	1860	1860	1860	1860	0
577	20231017	095300	15567440	1860	1860	1860	1860	1
578	20231017	095200	15565580	1860	1860	1860	1860	0
579	20231017	095100	15565580	1860	1860	1860	1860	1
580	20231017	095000	15563720	1861	1861	1861	1861	0
581	20231017	094900	15563720	1861	1861	1861	1861	0
582	20231017	094800	15563720	1861	1861	1861	1861	0
583	20231017	094700	15563720	1861	1861	1861	1861	0
584	20231017	094600	15563720	1861	1861	1861	1861	0
585	20231017	094500	15563720	1861	1861	1861	1861	0
586	20231017	094400	15563720	1861	1860	1861	1860	381
587	20231017	094300	14854758	1860	1860	1860	1860	1
588	20231017	094200	14852898	1847	1847	1847	1847	538
589	20231017	094100	13859212	1860	1856	1860	1856	120
590	20231017	094000	13636418	1856	1856	1856	1856	0
591	20231017	093900	13636418	1856	1856	1856	1856	3
592	20231017	093800	13630850	1856	1856	1856	1856	2
593	20231017	093700	13627138	1855	1855	1855	1855	0
594	20231017	093600	13627138	1855	1855	1855	1855	1
595	20231017	093500	13625283	1856	1856	1856	1856	0
596	20231017	093400	13625283	1856	1856	1856	1856	0
597	20231017	093300	13625283	1856	1856	1856	1856	2
598	20231017	093200	13621571	1856	1856	1856	1856	0
599	20231017	093100	13621571	1856	1856	1856	1856	1
600	20231017	093000	13619715	1857	1857	1857	1857	1
601	20231017	092900	13617858	1858	1858	1858	1858	0
602	20231017	092800	13617858	1858	1858	1858	1858	0
603	20231017	092700	13617858	1858	1858	1858	1858	2
604	20231017	092600	13614142	1844	1859	1859	1844	11
605	20231017	092500	13593843	1858	1858	1858	1858	0
606	20231017	092400	13593843	1858	1858	1858	1858	6
607	20231017	092300	13582695	1858	1859	1859	1858	501
608	20231017	092200	12651337	1859	1859	1859	1859	601
609	20231017	092100	11534078	1858	1858	1858	1858	161
610	20231017	092000	11234940	1858	1858	1858	1858	102
611	20231017	091900	11045424	1858	1858	1858	1858	120
612	20231017	091800	10822464	1859	1859	1859	1859	0
613	20231017	091700	10822464	1859	1859	1859	1859	0
614	20231017	091600	10822464	1859	1859	1859	1859	2
615	20231017	091500	10818746	1859	1851	1859	1851	2792
616	20231017	091400	5643668	1850	1849	1850	1849	27
617	20231017	091300	5593730	1833	1834	1834	1833	690
618	20231017	091200	4328415	1833	1833	1833	1833	12
619	20231017	091100	4306419	1850	1850	1850	1850	700
620	20231017	091000	3011419	1850	1850	1850	1850	0
621	20231017	090900	3011419	1850	1850	1850	1850	0
622	20231017	090800	3011419	1850	1850	1850	1850	10
623	20231017	090700	2992919	1851	1851	1851	1851	0
624	20231017	090600	2992919	1851	1851	1851	1851	0
625	20231017	090500	2992919	1851	1851	1851	1851	1
626	20231017	090400	2991068	1853	1853	1853	1853	0
627	20231017	090300	2991068	1853	1853	1853	1853	0
628	20231017	090200	2991068	1853	1853	1853	1853	0
629	20231017	090100	2991068	1853	1853	1853	1853	1
630	20231017	090000	2989215	1853	1830	1853	1830	1629