KissMeData/044780/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191500	54663098	1848	1848	1848	1848	25
3	20231019	191400	54663098	1848	1848	1848	1848	0
4	20231019	191300	54663098	1848	1848	1848	1848	0
5	20231019	191200	54663098	1848	1848	1848	1848	0
6	20231019	191100	54663098	1848	1848	1848	1848	0
7	20231019	191000	54663098	1848	1848	1848	1848	0
8	20231019	190900	54663098	1848	1848	1848	1848	0
9	20231019	190800	54663098	1848	1848	1848	1848	0
10	20231019	190700	54663098	1848	1848	1848	1848	0
11	20231019	190600	54663098	1848	1848	1848	1848	0
12	20231019	190500	54663098	1848	1848	1848	1848	0
13	20231019	190400	54663098	1848	1848	1848	1848	0
14	20231019	190300	54663098	1848	1848	1848	1848	0
15	20231019	190200	54663098	1848	1848	1848	1848	0
16	20231019	190100	54663098	1848	1848	1848	1848	0
17	20231019	190000	54663098	1848	1848	1848	1848	0
18	20231019	185900	54663098	1848	1848	1848	1848	0
19	20231019	185800	54663098	1848	1848	1848	1848	0
20	20231019	185700	54663098	1848	1848	1848	1848	0
21	20231019	185600	54663098	1848	1848	1848	1848	0
22	20231019	185500	54663098	1848	1848	1848	1848	0
23	20231019	185400	54663098	1848	1848	1848	1848	0
24	20231019	185300	54663098	1848	1848	1848	1848	0
25	20231019	185200	54663098	1848	1848	1848	1848	0
26	20231019	185100	54663098	1848	1848	1848	1848	0
27	20231019	185000	54663098	1848	1848	1848	1848	0
28	20231019	184900	54663098	1848	1848	1848	1848	0
29	20231019	184800	54663098	1848	1848	1848	1848	0
30	20231019	184700	54663098	1848	1848	1848	1848	0
31	20231019	184600	54663098	1848	1848	1848	1848	0
32	20231019	184500	54663098	1848	1848	1848	1848	25
33	20231019	184400	54663098	1848	1848	1848	1848	0
34	20231019	184300	54663098	1848	1848	1848	1848	0
35	20231019	184200	54663098	1848	1848	1848	1848	0
36	20231019	184100	54663098	1848	1848	1848	1848	0
37	20231019	184000	54663098	1848	1848	1848	1848	0
38	20231019	183900	54663098	1848	1848	1848	1848	0
39	20231019	183800	54663098	1848	1848	1848	1848	0
40	20231019	183700	54663098	1848	1848	1848	1848	0
41	20231019	183600	54663098	1848	1848	1848	1848	0
42	20231019	183500	54663098	1848	1848	1848	1848	0
43	20231019	183400	54663098	1848	1848	1848	1848	0
44	20231019	183300	54663098	1848	1848	1848	1848	0
45	20231019	183200	54663098	1848	1848	1848	1848	0
46	20231019	183100	54663098	1848	1848	1848	1848	0
47	20231019	183000	54663098	1848	1848	1848	1848	0
48	20231019	182900	54663098	1848	1848	1848	1848	0
49	20231019	182800	54663098	1848	1848	1848	1848	0
50	20231019	182700	54663098	1848	1848	1848	1848	0
51	20231019	182600	54663098	1848	1848	1848	1848	0
52	20231019	182500	54663098	1848	1848	1848	1848	0
53	20231019	182400	54663098	1848	1848	1848	1848	0
54	20231019	182300	54663098	1848	1848	1848	1848	0
55	20231019	182200	54663098	1848	1848	1848	1848	0
56	20231019	182100	54663098	1848	1848	1848	1848	0
57	20231019	182000	54663098	1848	1848	1848	1848	0
58	20231019	181900	54663098	1848	1848	1848	1848	0
59	20231019	181800	54663098	1848	1848	1848	1848	0
60	20231019	181700	54663098	1848	1848	1848	1848	0
61	20231019	181600	54663098	1848	1848	1848	1848	0
62	20231019	181500	54663098	1848	1848	1848	1848	25
63	20231019	181400	54663098	1848	1848	1848	1848	0
64	20231019	181300	54663098	1848	1848	1848	1848	0
65	20231019	181200	54663098	1848	1848	1848	1848	0
66	20231019	181100	54663098	1848	1848	1848	1848	0
67	20231019	181000	54663098	1848	1848	1848	1848	0
68	20231019	180900	54663098	1848	1848	1848	1848	0
69	20231019	180800	54663098	1848	1848	1848	1848	0
70	20231019	180700	54663098	1848	1848	1848	1848	0
71	20231019	180600	54663098	1848	1848	1848	1848	0
72	20231019	180500	54663098	1848	1848	1848	1848	0
73	20231019	180400	54663098	1848	1848	1848	1848	0
74	20231019	180300	54663098	1848	1848	1848	1848	0
75	20231019	180200	54663098	1848	1848	1848	1848	0
76	20231019	180100	54663098	1848	1848	1848	1848	0
77	20231019	180000	54663098	1848	1848	1848	1848	0
78	20231019	175900	54663098	1848	1848	1848	1848	0
79	20231019	175800	54663098	1848	1848	1848	1848	0
80	20231019	175700	54663098	1848	1848	1848	1848	0
81	20231019	175600	54663098	1848	1848	1848	1848	0
82	20231019	175500	54663098	1848	1848	1848	1848	0
83	20231019	175400	54663098	1848	1848	1848	1848	0
84	20231019	175300	54663098	1848	1848	1848	1848	0
85	20231019	175200	54663098	1848	1848	1848	1848	0
86	20231019	175100	54663098	1848	1848	1848	1848	0
87	20231019	175000	54663098	1848	1848	1848	1848	0
88	20231019	174900	54663098	1848	1848	1848	1848	0
89	20231019	174800	54663098	1848	1848	1848	1848	0
90	20231019	174700	54663098	1848	1848	1848	1848	0
91	20231019	174600	54663098	1848	1848	1848	1848	0
92	20231019	174500	54663098	1848	1848	1848	1848	25
93	20231019	174400	54663098	1848	1848	1848	1848	0
94	20231019	174300	54663098	1848	1848	1848	1848	0
95	20231019	174200	54663098	1848	1848	1848	1848	0
96	20231019	174100	54663098	1848	1848	1848	1848	0
97	20231019	174000	54663098	1848	1848	1848	1848	0
98	20231019	173900	54663098	1848	1848	1848	1848	0
99	20231019	173800	54663098	1848	1848	1848	1848	0
100	20231019	173700	54663098	1848	1848	1848	1848	0
101	20231019	173600	54663098	1848	1848	1848	1848	0
102	20231019	173500	54663098	1848	1848	1848	1848	0
103	20231019	173400	54663098	1848	1848	1848	1848	0
104	20231019	173300	54663098	1848	1848	1848	1848	0
105	20231019	173200	54663098	1848	1848	1848	1848	0
106	20231019	173100	54663098	1848	1848	1848	1848	0
107	20231019	173000	54663098	1848	1848	1848	1848	0
108	20231019	172900	54663098	1848	1848	1848	1848	0
109	20231019	172800	54663098	1848	1848	1848	1848	0
110	20231019	172700	54663098	1848	1848	1848	1848	0
111	20231019	172600	54663098	1848	1848	1848	1848	0
112	20231019	172500	54663098	1848	1848	1848	1848	0
113	20231019	172400	54663098	1848	1848	1848	1848	0
114	20231019	172300	54663098	1848	1848	1848	1848	0
115	20231019	172200	54663098	1848	1848	1848	1848	0
116	20231019	172100	54663098	1848	1848	1848	1848	0
117	20231019	172000	54663098	1848	1848	1848	1848	0
118	20231019	171900	54663098	1848	1848	1848	1848	0
119	20231019	171800	54663098	1848	1848	1848	1848	0
120	20231019	171700	54663098	1848	1848	1848	1848	0
121	20231019	171600	54663098	1848	1848	1848	1848	0
122	20231019	171500	54663098	1848	1848	1848	1848	25
123	20231019	171400	54663098	1848	1848	1848	1848	0
124	20231019	171300	54663098	1848	1848	1848	1848	0
125	20231019	171200	54663098	1848	1848	1848	1848	0
126	20231019	171100	54663098	1848	1848	1848	1848	0
127	20231019	171000	54663098	1848	1848	1848	1848	0
128	20231019	170900	54663098	1848	1848	1848	1848	0
129	20231019	170800	54663098	1848	1848	1848	1848	0
130	20231019	170700	54663098	1848	1848	1848	1848	0
131	20231019	170600	54663098	1848	1848	1848	1848	0
132	20231019	170500	54663098	1848	1848	1848	1848	0
133	20231019	170400	54663098	1848	1848	1848	1848	0
134	20231019	170300	54663098	1848	1848	1848	1848	0
135	20231019	170200	54663098	1848	1848	1848	1848	0
136	20231019	170100	54663098	1848	1848	1848	1848	0
137	20231019	170000	54663098	1848	1848	1848	1848	0
138	20231019	165900	54663098	1848	1848	1848	1848	0
139	20231019	165800	54663098	1848	1848	1848	1848	0
140	20231019	165700	54663098	1848	1848	1848	1848	0
141	20231019	165600	54663098	1848	1848	1848	1848	0
142	20231019	165500	54663098	1848	1848	1848	1848	0
143	20231019	165400	54663098	1848	1848	1848	1848	0
144	20231019	165300	54663098	1848	1848	1848	1848	0
145	20231019	165200	54663098	1848	1848	1848	1848	0
146	20231019	165100	54663098	1848	1848	1848	1848	0
147	20231019	165000	54663098	1848	1848	1848	1848	0
148	20231019	164900	54663098	1848	1848	1848	1848	0
149	20231019	164800	54663098	1848	1848	1848	1848	0
150	20231019	164700	54663098	1848	1848	1848	1848	0
151	20231019	164600	54663098	1848	1848	1848	1848	0
152	20231019	164500	54663098	1848	1848	1848	1848	25
153	20231019	164400	54663098	1848	1848	1848	1848	0
154	20231019	164300	54663098	1848	1848	1848	1848	0
155	20231019	164200	54663098	1848	1848	1848	1848	0
156	20231019	164100	54663098	1848	1848	1848	1848	0
157	20231019	164000	54663098	1848	1848	1848	1848	0
158	20231019	163900	54663098	1848	1848	1848	1848	0
159	20231019	163800	54663098	1848	1848	1848	1848	0
160	20231019	163700	54663098	1848	1848	1848	1848	0
161	20231019	163600	54663098	1848	1848	1848	1848	0
162	20231019	163500	54663098	1848	1848	1848	1848	0
163	20231019	163400	54663098	1848	1848	1848	1848	0
164	20231019	163300	54663098	1848	1848	1848	1848	0
165	20231019	163200	54663098	1848	1848	1848	1848	0
166	20231019	163100	54663098	1848	1848	1848	1848	0
167	20231019	163000	54663098	1848	1848	1848	1848	0
168	20231019	162900	54663098	1848	1848	1848	1848	0
169	20231019	162800	54663098	1848	1848	1848	1848	0
170	20231019	162700	54663098	1848	1848	1848	1848	0
171	20231019	162600	54663098	1848	1848	1848	1848	0
172	20231019	162500	54663098	1848	1848	1848	1848	0
173	20231019	162400	54663098	1848	1848	1848	1848	0
174	20231019	162300	54663098	1848	1848	1848	1848	0
175	20231019	162200	54663098	1848	1848	1848	1848	0
176	20231019	162100	54663098	1848	1848	1848	1848	0
177	20231019	162000	54663098	1848	1848	1848	1848	0
178	20231019	161900	54663098	1848	1848	1848	1848	0
179	20231019	161800	54663098	1848	1848	1848	1848	0
180	20231019	161700	54663098	1848	1848	1848	1848	0
181	20231019	161600	54663098	1848	1848	1848	1848	0
182	20231019	161500	54663098	1848	1848	1848	1848	25
183	20231019	161400	54663098	1848	1848	1848	1848	0
184	20231019	161300	54663098	1848	1848	1848	1848	0
185	20231019	161200	54663098	1848	1848	1848	1848	0
186	20231019	161100	54663098	1848	1848	1848	1848	0
187	20231019	161000	54663098	1848	1848	1848	1848	0
188	20231019	160900	54663098	1848	1848	1848	1848	0
189	20231019	160800	54663098	1848	1848	1848	1848	0
190	20231019	160700	54663098	1848	1848	1848	1848	0
191	20231019	160600	54663098	1848	1848	1848	1848	0
192	20231019	160500	54663098	1848	1848	1848	1848	0
193	20231019	160400	54663098	1848	1848	1848	1848	0
194	20231019	160300	54663098	1848	1848	1848	1848	0
195	20231019	160200	54663098	1848	1848	1848	1848	0
196	20231019	160100	54663098	1848	1848	1848	1848	0
197	20231019	160000	54663098	1848	1848	1848	1848	0
198	20231019	155900	54663098	1848	1848	1848	1848	0
199	20231019	155800	54663098	1848	1848	1848	1848	0
200	20231019	155700	54663098	1848	1848	1848	1848	0
201	20231019	155600	54663098	1848	1848	1848	1848	0
202	20231019	155500	54663098	1848	1848	1848	1848	0
203	20231019	155400	54663098	1848	1848	1848	1848	0
204	20231019	155300	54663098	1848	1848	1848	1848	0
205	20231019	155200	54663098	1848	1848	1848	1848	0
206	20231019	155100	54663098	1848	1848	1848	1848	0
207	20231019	155000	54663098	1848	1848	1848	1848	0
208	20231019	154900	54663098	1848	1848	1848	1848	0
209	20231019	154800	54663098	1848	1848	1848	1848	0
210	20231019	154700	54663098	1848	1848	1848	1848	0
211	20231019	154600	54663098	1848	1848	1848	1848	0
212	20231019	154500	54663098	1848	1848	1848	1848	25
213	20231019	154400	54663098	1848	1848	1848	1848	0
214	20231019	154300	54663098	1848	1848	1848	1848	0
215	20231019	154200	54663098	1848	1848	1848	1848	0
216	20231019	154100	54663098	1848	1848	1848	1848	0
217	20231019	154000	54663098	1848	1848	1848	1848	0
218	20231019	153900	54663098	1848	1848	1848	1848	0
219	20231019	153800	54663098	1848	1848	1848	1848	0
220	20231019	153700	54663098	1848	1848	1848	1848	0
221	20231019	153600	54663098	1848	1848	1848	1848	0
222	20231019	153500	54663098	1848	1848	1848	1848	0
223	20231019	153400	54663098	1848	1848	1848	1848	0
224	20231019	153300	54663098	1848	1848	1848	1848	0
225	20231019	153200	54663098	1848	1848	1848	1848	0
226	20231019	153100	54663098	1848	1848	1848	1848	0
227	20231019	153000	54663098	1848	1848	1848	1848	25
228	20231019	152900	54616898	1849	1849	1849	1849	0
229	20231019	152800	54616898	1849	1849	1849	1849	0
230	20231019	152700	54616898	1849	1849	1849	1849	0
231	20231019	152600	54616898	1849	1849	1849	1849	0
232	20231019	152500	54616898	1849	1849	1849	1849	0
233	20231019	152400	54616898	1849	1849	1849	1849	0
234	20231019	152300	54616898	1849	1849	1849	1849	0
235	20231019	152200	54616898	1849	1849	1849	1849	0
236	20231019	152100	54616898	1849	1849	1849	1849	0
237	20231019	152000	54616898	1849	1849	1849	1849	0
238	20231019	151900	54616898	1849	1848	1849	1848	43
239	20231019	151800	54537404	1836	1836	1836	1836	0
240	20231019	151700	54537404	1836	1839	1839	1836	400
241	20231019	151600	53802865	1849	1849	1849	1849	0
242	20231019	151500	53802865	1849	1849	1849	1849	0
243	20231019	151400	53802865	1849	1849	1849	1849	126
244	20231019	151300	53569891	1849	1849	1849	1849	0
245	20231019	151200	53569891	1849	1849	1849	1849	0
246	20231019	151100	53569891	1849	1847	1849	1847	1107
247	20231019	151000	51523484	1847	1836	1847	1836	15
248	20231019	150900	51495933	1836	1836	1836	1836	0
249	20231019	150800	51495933	1836	1836	1836	1836	4
250	20231019	150700	51488589	1836	1836	1836	1836	14
251	20231019	150600	51462885	1836	1836	1836	1836	4
252	20231019	150500	51455541	1836	1836	1836	1836	4
253	20231019	150400	51448197	1836	1836	1836	1836	10
254	20231019	150300	51429837	1836	1836	1836	1836	4
255	20231019	150200	51422493	1836	1836	1836	1836	4
256	20231019	150100	51415149	1836	1836	1836	1836	14
257	20231019	150000	51389445	1836	1836	1836	1836	4
258	20231019	145900	51382101	1836	1836	1836	1836	4
259	20231019	145800	51374757	1836	1832	1836	1832	17
260	20231019	145700	51343585	1832	1832	1832	1832	12
261	20231019	145600	51321601	1831	1831	1831	1831	44
262	20231019	145500	51241037	1830	1830	1830	1830	14
263	20231019	145400	51215417	1830	1830	1830	1830	4
264	20231019	145300	51208097	1830	1830	1830	1830	0
265	20231019	145200	51208097	1830	1830	1830	1830	14
266	20231019	145100	51182477	1830	1830	1830	1830	4
267	20231019	145000	51175157	1830	1830	1830	1830	4
268	20231019	144900	51167837	1830	1832	1832	1830	6
269	20231019	144800	51156853	1832	1832	1832	1832	4
270	20231019	144700	51149525	1832	1832	1832	1832	0
271	20231019	144600	51149525	1832	1836	1836	1832	57
272	20231019	144500	51045089	1836	1836	1836	1836	4
273	20231019	144400	51037745	1847	1834	1847	1834	9
274	20231019	144300	51021174	1847	1833	1847	1833	15
275	20231019	144200	50993665	1833	1833	1833	1833	500
276	20231019	144100	50077165	1833	1833	1833	1833	4
277	20231019	144000	50069833	1833	1833	1833	1833	14
278	20231019	143900	50044171	1833	1833	1833	1833	4
279	20231019	143800	50036839	1832	1832	1832	1832	4
280	20231019	143700	50029511	1832	1832	1832	1832	14
281	20231019	143600	50003863	1832	1832	1832	1832	100
282	20231019	143500	49820663	1832	1832	1832	1832	5
283	20231019	143400	49811503	1832	1832	1832	1832	14
284	20231019	143300	49785855	1832	1832	1832	1832	4
285	20231019	143200	49778527	1832	1832	1832	1832	4
286	20231019	143100	49771199	1832	1832	1832	1832	10
287	20231019	143000	49752879	1832	1832	1832	1832	4
288	20231019	142900	49745551	1832	1832	1832	1832	4
289	20231019	142800	49738223	1832	1832	1832	1832	14
290	20231019	142700	49712575	1832	1832	1832	1832	4
291	20231019	142600	49705247	1832	1832	1832	1832	4
292	20231019	142500	49697919	1832	1832	1832	1832	10
293	20231019	142400	49679599	1832	1845	1845	1832	1634
294	20231019	142300	46664921	1832	1832	1832	1832	4
295	20231019	142200	46657593	1832	1832	1832	1832	14
296	20231019	142100	46631945	1832	1832	1832	1832	4
297	20231019	142000	46624617	1832	1832	1832	1832	0
298	20231019	141900	46624617	1832	1832	1832	1832	14
299	20231019	141800	46598969	1832	1832	1832	1832	4
300	20231019	141700	46591641	1832	1832	1832	1832	4
301	20231019	141600	46584313	1832	1832	1832	1832	14
302	20231019	141500	46558665	1832	1832	1832	1832	0
303	20231019	141400	46558665	1832	1832	1832	1832	4
304	20231019	141300	46551337	1832	1832	1832	1832	14
305	20231019	141200	46525689	1832	1832	1832	1832	4
306	20231019	141100	46518361	1832	1832	1832	1832	4
307	20231019	141000	46511033	1832	1832	1832	1832	14
308	20231019	140900	46485385	1832	1832	1832	1832	0
309	20231019	140800	46485385	1832	1832	1832	1832	4
310	20231019	140700	46478057	1832	1832	1832	1832	14
311	20231019	140600	46452409	1832	1848	1848	1832	49
312	20231019	140500	46361921	1832	1832	1832	1832	4
313	20231019	140400	46354593	1832	1832	1832	1832	10
314	20231019	140300	46336273	1832	1832	1832	1832	4
315	20231019	140200	46328945	1832	1832	1832	1832	4
316	20231019	140100	46321617	1832	1832	1832	1832	14
317	20231019	140000	46295969	1832	1832	1832	1832	4
318	20231019	135900	46288641	1832	1832	1832	1832	4
319	20231019	135800	46281313	1848	1832	1848	1832	55
320	20231019	135700	46179833	1832	1832	1832	1832	4
321	20231019	135600	46172505	1832	1832	1832	1832	4
322	20231019	135500	46165177	1832	1832	1832	1832	4
323	20231019	135400	46157849	1848	1848	1848	1832	6
324	20231019	135300	46146825	1832	1832	1832	1832	0
325	20231019	135200	46146825	1832	1832	1832	1832	14
326	20231019	135100	46121177	1832	1832	1832	1832	4
327	20231019	135000	46113849	1832	1832	1832	1832	4
328	20231019	134900	46106521	1832	1832	1832	1832	14
329	20231019	134800	46080873	1832	1832	1832	1832	4
330	20231019	134700	46073545	1832	1832	1832	1832	0
331	20231019	134600	46073545	1832	1832	1832	1832	14
332	20231019	134500	46047897	1832	1832	1832	1832	4
333	20231019	134400	46040569	1848	1832	1848	1832	10
334	20231019	134300	46022153	1832	1832	1832	1832	4
335	20231019	134200	46014825	1848	1848	1848	1848	15
336	20231019	134100	45987105	1832	1848	1848	1832	240
337	20231019	134000	45543649	1832	1832	1832	1832	4
338	20231019	133900	45536321	1849	1832	1849	1832	836
339	20231019	133800	43990835	1832	1832	1832	1832	4
340	20231019	133700	43983507	1832	1832	1832	1832	14
341	20231019	133600	43957859	1831	1831	1831	1831	0
342	20231019	133500	43957859	1831	1831	1831	1831	4
343	20231019	133400	43950535	1831	1831	1831	1831	14
344	20231019	133300	43924901	1831	1841	1841	1831	5
345	20231019	133200	43915736	1831	1831	1831	1831	4
346	20231019	133100	43908412	1831	1831	1831	1831	10
347	20231019	133000	43890102	1831	1831	1831	1831	4
348	20231019	132900	43882778	1831	1831	1831	1831	4
349	20231019	132800	43875454	1831	1831	1831	1831	14
350	20231019	132700	43849820	1831	1831	1831	1831	4
351	20231019	132600	43842496	1831	1831	1831	1831	4
352	20231019	132500	43835172	1831	1831	1831	1831	10
353	20231019	132400	43816862	1831	1831	1831	1831	4
354	20231019	132300	43809538	1831	1831	1831	1831	4
355	20231019	132200	43802214	1831	1831	1831	1831	14
356	20231019	132100	43776580	1831	1831	1831	1831	4
357	20231019	132000	43769256	1831	1831	1831	1831	0
358	20231019	131900	43769256	1831	1831	1831	1831	14
359	20231019	131800	43743622	1830	1830	1830	1830	4
360	20231019	131700	43736302	1830	1830	1830	1830	4
361	20231019	131600	43728982	1829	1829	1829	1829	14
362	20231019	131500	43703376	1829	1829	1829	1829	0
363	20231019	131400	43703376	1829	1829	1829	1829	4
364	20231019	131300	43696060	1829	1829	1829	1829	14
365	20231019	131200	43670454	1829	1829	1829	1829	4
366	20231019	131100	43663138	1828	1828	1828	1828	4
367	20231019	131000	43655826	1828	1828	1828	1828	14
368	20231019	130900	43630234	1828	1828	1828	1828	0
369	20231019	130800	43630234	1828	1828	1828	1828	4
370	20231019	130700	43622922	1828	1828	1828	1828	14
371	20231019	130600	43597330	1828	1828	1828	1828	4
372	20231019	130500	43590018	1828	1828	1828	1828	4
373	20231019	130400	43582706	1826	1826	1826	1826	10
374	20231019	130300	43564446	1826	1826	1826	1826	4
375	20231019	130200	43557142	1826	1826	1826	1826	4
376	20231019	130100	43549838	1826	1826	1826	1826	14
377	20231019	130000	43524274	1826	1826	1826	1826	4
378	20231019	125900	43516970	1826	1826	1826	1826	4
379	20231019	125800	43509666	1826	1826	1826	1826	10
380	20231019	125700	43491406	1825	1825	1825	1825	4
381	20231019	125600	43484106	1824	1824	1824	1824	4
382	20231019	125500	43476810	1823	1823	1823	1823	14
383	20231019	125400	43451288	1822	1822	1822	1822	4
384	20231019	125300	43444000	1849	1849	1849	1849	30
385	20231019	125200	43388530	1849	1849	1849	1849	14
386	20231019	125100	43362644	1849	1849	1849	1849	4
387	20231019	125000	43355248	1849	1849	1849	1849	4
388	20231019	124900	43347852	1849	1849	1849	1849	14
389	20231019	124800	43321966	1849	1849	1849	1849	4
390	20231019	124700	43314570	1849	1848	1849	1848	1100
391	20231019	124600	41281255	1849	1821	1849	1821	15
392	20231019	124500	41253632	1849	1821	1849	1821	58
393	20231019	124400	41146518	1821	1821	1821	1821	4
394	20231019	124300	41139234	1821	1821	1821	1821	14
395	20231019	124200	41113740	1821	1821	1821	1821	0
396	20231019	124100	41113740	1821	1842	1847	1821	2146
397	20231019	124000	37150222	1840	1820	1840	1820	1089
398	20231019	123900	35146742	1820	1820	1820	1820	4
399	20231019	123800	35139462	1820	1820	1820	1820	4
400	20231019	123700	35132182	1820	1820	1820	1820	14
401	20231019	123600	35106702	1820	1820	1820	1820	0
402	20231019	123500	35106702	1820	1820	1820	1820	4
403	20231019	123400	35099422	1820	1820	1820	1820	4
404	20231019	123300	35092142	1840	1820	1840	1820	5
405	20231019	123200	35083022	1820	1820	1820	1820	4
406	20231019	123100	35075742	1820	1820	1820	1820	10
407	20231019	123000	35057542	1820	1820	1820	1820	4
408	20231019	122900	35050262	1820	1820	1820	1820	104
409	20231019	122800	34860982	1820	1820	1820	1820	14
410	20231019	122700	34835502	1820	1820	1820	1820	4
411	20231019	122600	34828222	1820	1820	1820	1820	4
412	20231019	122500	34820942	1820	1820	1820	1820	10
413	20231019	122400	34802742	1820	1820	1820	1820	4
414	20231019	122300	34795462	1820	1820	1820	1820	4
415	20231019	122200	34788182	1820	1820	1820	1820	14
416	20231019	122100	34762702	1820	1820	1820	1820	4
417	20231019	122000	34755422	1820	1820	1820	1820	0
418	20231019	121900	34755422	1820	1820	1820	1820	14
419	20231019	121800	34729942	1820	1820	1820	1820	121
420	20231019	121700	34509722	1820	1820	1820	1820	4
421	20231019	121600	34502442	1819	1819	1819	1819	14
422	20231019	121500	34476976	1819	1819	1819	1819	0
423	20231019	121400	34476976	1819	1819	1819	1819	4
424	20231019	121300	34469700	1819	1819	1819	1819	14
425	20231019	121200	34444234	1819	1819	1819	1819	4
426	20231019	121100	34436958	1819	1819	1819	1819	4
427	20231019	121000	34429682	1819	1819	1819	1819	4
428	20231019	120900	34422406	1840	1840	1840	1840	0
429	20231019	120800	34422406	1840	1819	1840	1819	5
430	20231019	120700	34413290	1819	1819	1819	1819	131
431	20231019	120600	34175001	1819	1819	1819	1819	4
432	20231019	120500	34167725	1819	1818	1847	1818	1004
433	20231019	120400	32331862	1812	1812	1812	1812	10
434	20231019	120300	32313742	1812	1812	1812	1812	420
435	20231019	120200	31552702	1806	1806	1806	1806	4
436	20231019	120100	31545478	1806	1806	1806	1806	14
437	20231019	120000	31520194	1806	1806	1806	1806	4
438	20231019	115900	31512970	1806	1806	1806	1806	237
439	20231019	115800	31084948	1806	1806	1806	1806	10
440	20231019	115700	31066888	1806	1806	1812	1806	644
441	20231019	115600	29903764	1806	1806	1806	1806	4
442	20231019	115500	29896540	1806	1809	1810	1806	3014
443	20231019	115400	24450098	1809	1809	1809	1809	237
444	20231019	115300	24021365	1809	1809	1809	1809	0
445	20231019	115200	24021365	1809	1810	1810	1809	14
446	20231019	115100	23996027	1810	1810	1810	1810	4
447	20231019	115000	23988787	1810	1810	1810	1810	204
448	20231019	114900	23619547	1810	1810	1810	1810	14
449	20231019	114800	23594207	1810	1810	1810	1810	4
450	20231019	114700	23586967	1810	1810	1810	1810	0
451	20231019	114600	23586967	1810	1810	1810	1810	14
452	20231019	114500	23561627	1810	1810	1810	1810	4
453	20231019	114400	23554387	1810	1812	1812	1810	499
454	20231019	114300	22650207	1812	1812	1812	1812	14
455	20231019	114200	22624839	1812	1812	1812	1812	0
456	20231019	114100	22624839	1812	1812	1812	1812	4
457	20231019	114000	22617591	1812	1812	1812	1812	14
458	20231019	113900	22592223	1812	1812	1812	1812	4
459	20231019	113800	22584975	1812	1812	1812	1812	4
460	20231019	113700	22577727	1812	1812	1812	1812	14
461	20231019	113600	22552359	1812	1812	1812	1812	0
462	20231019	113500	22552359	1812	1812	1812	1812	4
463	20231019	113400	22545111	1812	1812	1812	1812	14
464	20231019	113300	22519743	1812	1812	1812	1812	4
465	20231019	113200	22512495	1811	1811	1811	1811	4
466	20231019	113100	22505251	1813	1813	1813	1813	162
467	20231019	113000	22211545	1813	1813	1813	1813	4
468	20231019	112900	22204293	1813	1813	1813	1813	4
469	20231019	112800	22197041	1819	1814	1819	1813	51
470	20231019	112700	22104526	1814	1814	1814	1814	304
471	20231019	112600	21553070	1813	1813	1813	1813	4
472	20231019	112500	21545818	1813	1813	1813	1813	10
473	20231019	112400	21527688	1813	1813	1813	1813	4
474	20231019	112300	21520436	1813	1813	1813	1813	4
475	20231019	112200	21513184	1813	1817	1817	1813	808
476	20231019	112100	20048264	1819	1819	1819	1819	381
477	20231019	112000	19355225	1819	1819	1819	1819	0
478	20231019	111900	19355225	1819	1819	1822	1819	15
479	20231019	111800	19327937	1819	1819	1819	1819	4
480	20231019	111700	19320661	1819	1819	1819	1819	4
481	20231019	111600	19313385	1819	1819	1819	1819	14
482	20231019	111500	19287919	1819	1819	1819	1819	0
483	20231019	111400	19287919	1819	1819	1819	1819	4
484	20231019	111300	19280643	1817	1817	1817	1817	14
485	20231019	111200	19255205	1817	1817	1817	1817	4
486	20231019	111100	19247937	1817	1817	1817	1817	4
487	20231019	111000	19240669	1817	1817	1817	1817	14
488	20231019	110900	19215231	1817	1817	1817	1817	0
489	20231019	110800	19215231	1817	1817	1817	1817	4
490	20231019	110700	19207963	1817	1817	1817	1817	14
491	20231019	110600	19182525	1817	1817	1817	1817	4
492	20231019	110500	19175257	1817	1817	1817	1817	4
493	20231019	110400	19167989	1817	1817	1817	1817	10
494	20231019	110300	19149819	1817	1817	1817	1817	4
495	20231019	110200	19142551	1817	1817	1817	1817	4
496	20231019	110100	19135283	1817	1817	1817	1817	14
497	20231019	110000	19109845	1817	1817	1817	1817	4
498	20231019	105900	19102577	1817	1817	1817	1817	4
499	20231019	105800	19095309	1817	1817	1817	1817	10
500	20231019	105700	19077139	1817	1817	1817	1817	4
501	20231019	105600	19069871	1823	1817	1823	1817	5
502	20231019	105500	19060780	1817	1814	1817	1814	140
503	20231019	105400	18806438	1814	1814	1814	1814	4
504	20231019	105300	18799182	1813	1813	1813	1813	0
505	20231019	105200	18799182	1813	1812	1813	1812	14
506	20231019	105100	18773810	1812	1812	1812	1812	4
507	20231019	105000	18766562	1811	1811	1811	1811	4
508	20231019	104900	18759318	1810	1810	1810	1810	14
509	20231019	104800	18733978	1810	1810	1810	1810	4
510	20231019	104700	18726738	1810	1810	1810	1810	0
511	20231019	104600	18726738	1810	1810	1810	1810	14
512	20231019	104500	18701398	1810	1810	1810	1810	4
513	20231019	104400	18694158	1810	1810	1810	1810	4
514	20231019	104300	18686918	1810	1810	1810	1810	14
515	20231019	104200	18661578	1810	1810	1810	1810	0
516	20231019	104100	18661578	1810	1810	1810	1810	4
517	20231019	104000	18654338	1810	1810	1810	1810	14
518	20231019	103900	18628998	1810	1816	1816	1810	132
519	20231019	103800	18389310	1815	1815	1815	1815	16
520	20231019	103700	18360270	1815	1815	1815	1815	399
521	20231019	103600	17636085	1814	1814	1814	1814	0
522	20231019	103500	17636085	1814	1814	1814	1814	4
523	20231019	103400	17628829	1813	1811	1813	1811	14
524	20231019	103300	17603467	1811	1811	1811	1811	4
525	20231019	103200	17596223	1811	1811	1811	1811	4
526	20231019	103100	17588979	1811	1811	1811	1811	10
527	20231019	103000	17570869	1811	1811	1811	1811	4
528	20231019	102900	17563625	1811	1811	1811	1811	4
529	20231019	102800	17556381	1810	1810	1810	1810	14
530	20231019	102700	17531041	1808	1808	1808	1807	12
531	20231019	102600	17509349	1806	1806	1806	1806	4
532	20231019	102500	17502125	1808	1806	1808	1806	12
533	20231019	102400	17480449	1806	1806	1806	1806	4
534	20231019	102300	17473225	1807	1806	1807	1806	14
535	20231019	102200	17447931	1805	1805	1805	1805	4
536	20231019	102100	17440711	1807	1805	1807	1805	498
537	20231019	102000	16540833	1806	1806	1806	1806	0
538	20231019	101900	16540833	1806	1805	1806	1805	20
539	20231019	101800	16504727	1805	1805	1805	1805	4
540	20231019	101700	16497507	1805	1805	1805	1805	4
541	20231019	101600	16490287	1805	1805	1805	1805	14
542	20231019	101500	16465017	1805	1805	1805	1805	0
543	20231019	101400	16465017	1805	1805	1805	1805	4
544	20231019	101300	16457797	1805	1807	1807	1805	1443
545	20231019	101200	13852288	1807	1807	1807	1807	4
546	20231019	101100	13845060	1807	1807	1807	1807	4
547	20231019	101000	13837832	1807	1807	1807	1807	4
548	20231019	100900	13830604	1808	1808	1808	1808	814
549	20231019	100800	12358892	1808	1808	1808	1808	4
550	20231019	100700	12351660	1808	1807	1808	1807	14
551	20231019	100600	12326358	1807	1813	1813	1807	5
552	20231019	100500	12317317	1815	1807	1815	1807	9
553	20231019	100400	12301014	1807	1807	1807	1807	10
554	20231019	100300	12282944	1807	1807	1807	1807	4
555	20231019	100200	12275716	1807	1807	1807	1807	4
556	20231019	100100	12268488	1806	1806	1806	1806	62
557	20231019	100000	12156516	1806	1806	1806	1806	14
558	20231019	095900	12131232	1806	1806	1806	1806	4
559	20231019	095800	12124008	1822	1806	1822	1806	50
560	20231019	095700	12033068	1806	1806	1806	1806	4
561	20231019	095600	12025844	1822	1815	1822	1806	314
562	20231019	095500	11455921	1815	1805	1815	1805	19
563	20231019	095400	11421576	1805	1805	1805	1805	44
564	20231019	095300	11342156	1805	1805	1805	1805	0
565	20231019	095200	11342156	1805	1805	1805	1805	14
566	20231019	095100	11316886	1805	1805	1805	1805	4
567	20231019	095000	11309666	1805	1805	1805	1805	4
568	20231019	094900	11302446	1805	1805	1805	1805	14
569	20231019	094800	11277176	1805	1805	1805	1805	4
570	20231019	094700	11269956	1805	1805	1805	1805	0
571	20231019	094600	11269956	1805	1805	1805	1805	15
572	20231019	094500	11242881	1805	1805	1805	1805	4
573	20231019	094400	11235661	1805	1805	1805	1805	254
574	20231019	094300	10777191	1806	1806	1806	1806	15
575	20231019	094200	10750101	1806	1807	1807	1806	1400
576	20231019	094100	8221198	1807	1807	1807	1807	4
577	20231019	094000	8213970	1806	1806	1806	1806	15
578	20231019	093900	8186880	1806	1806	1806	1806	4
579	20231019	093800	8179656	1806	1806	1806	1806	4
580	20231019	093700	8172432	1806	1806	1806	1806	15
581	20231019	093600	8145342	1806	1806	1806	1806	300
582	20231019	093500	7603542	1806	1806	1806	1806	4
583	20231019	093400	7596318	1806	1806	1806	1806	4
584	20231019	093300	7589094	1829	1806	1829	1806	14
585	20231019	093200	7563580	1810	1805	1810	1805	52
586	20231019	093100	7469480	1805	1805	1805	1805	11
587	20231019	093000	7449625	1805	1805	1805	1805	4
588	20231019	092900	7442405	1805	1805	1805	1805	4
589	20231019	092800	7435185	1805	1805	1805	1805	15
590	20231019	092700	7408110	1805	1805	1805	1805	4
591	20231019	092600	7400890	1805	1805	1805	1805	10
592	20231019	092500	7382840	1805	1805	1805	1805	11
593	20231019	092400	7362985	1805	1805	1805	1805	4
594	20231019	092300	7355765	1805	1805	1805	1805	4
595	20231019	092200	7348545	1805	1805	1805	1805	15
596	20231019	092100	7321470	1805	1805	1805	1805	4
597	20231019	092000	7314250	1805	1805	1805	1805	0
598	20231019	091900	7314250	1805	1804	1805	1804	15
599	20231019	091800	7287186	1804	1804	1804	1804	4
600	20231019	091700	7279970	1804	1804	1804	1804	4
601	20231019	091600	7272754	1804	1804	1804	1804	15
602	20231019	091500	7245694	1804	1804	1804	1804	0
603	20231019	091400	7245694	1804	1804	1804	1804	4
604	20231019	091300	7238478	1804	1804	1804	1804	15
605	20231019	091200	7211418	1804	1804	1804	1804	4
606	20231019	091100	7204202	1804	1807	1832	1804	269
607	20231019	091000	6714890	1804	1803	1804	1803	6
608	20231019	090900	6704070	1809	1809	1809	1809	19
609	20231019	090800	6669699	1810	1810	1810	1810	592
610	20231019	090700	5598179	1815	1815	1815	1815	0
611	20231019	090600	5598179	1815	1815	1815	1815	62
612	20231019	090500	5485649	1819	1819	1819	1819	1
613	20231019	090400	5483830	1819	1819	1819	1819	1003
614	20231019	090300	3659373	1820	1820	1820	1820	105
615	20231019	090200	3468273	1825	1825	1825	1825	370
616	20231019	090100	2793023	1825	1828	1833	1825	185
617	20231019	090000	2454518	1829	1829	1829	1829	1342