KissMeData/065530/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193200	85330225	1860	1860	1860	1860	163
3	20231018	193100	85330225	1860	1860	1860	1860	0
4	20231018	193000	85330225	1860	1860	1860	1860	0
5	20231018	192900	85330225	1860	1860	1860	1860	0
6	20231018	192800	85330225	1860	1860	1860	1860	0
7	20231018	192700	85330225	1860	1860	1860	1860	0
8	20231018	192600	85330225	1860	1860	1860	1860	0
9	20231018	192500	85330225	1860	1860	1860	1860	0
10	20231018	192400	85330225	1860	1860	1860	1860	0
11	20231018	192300	85330225	1860	1860	1860	1860	0
12	20231018	192200	85330225	1860	1860	1860	1860	0
13	20231018	192100	85330225	1860	1860	1860	1860	0
14	20231018	192000	85330225	1860	1860	1860	1860	0
15	20231018	191900	85330225	1860	1860	1860	1860	0
16	20231018	191800	85330225	1860	1860	1860	1860	0
17	20231018	191700	85330225	1860	1860	1860	1860	0
18	20231018	191600	85330225	1860	1860	1860	1860	0
19	20231018	191500	85330225	1860	1860	1860	1860	0
20	20231018	191400	85330225	1860	1860	1860	1860	0
21	20231018	191300	85330225	1860	1860	1860	1860	0
22	20231018	191200	85330225	1860	1860	1860	1860	0
23	20231018	191100	85330225	1860	1860	1860	1860	0
24	20231018	191000	85330225	1860	1860	1860	1860	0
25	20231018	190900	85330225	1860	1860	1860	1860	0
26	20231018	190800	85330225	1860	1860	1860	1860	0
27	20231018	190700	85330225	1860	1860	1860	1860	0
28	20231018	190600	85330225	1860	1860	1860	1860	0
29	20231018	190500	85330225	1860	1860	1860	1860	0
30	20231018	190400	85330225	1860	1860	1860	1860	0
31	20231018	190300	85330225	1860	1860	1860	1860	0
32	20231018	190200	85330225	1860	1860	1860	1860	163
33	20231018	190100	85330225	1860	1860	1860	1860	0
34	20231018	190000	85330225	1860	1860	1860	1860	0
35	20231018	185900	85330225	1860	1860	1860	1860	0
36	20231018	185800	85330225	1860	1860	1860	1860	0
37	20231018	185700	85330225	1860	1860	1860	1860	0
38	20231018	185600	85330225	1860	1860	1860	1860	0
39	20231018	185500	85330225	1860	1860	1860	1860	0
40	20231018	185400	85330225	1860	1860	1860	1860	0
41	20231018	185300	85330225	1860	1860	1860	1860	0
42	20231018	185200	85330225	1860	1860	1860	1860	0
43	20231018	185100	85330225	1860	1860	1860	1860	0
44	20231018	185000	85330225	1860	1860	1860	1860	0
45	20231018	184900	85330225	1860	1860	1860	1860	0
46	20231018	184800	85330225	1860	1860	1860	1860	0
47	20231018	184700	85330225	1860	1860	1860	1860	0
48	20231018	184600	85330225	1860	1860	1860	1860	0
49	20231018	184500	85330225	1860	1860	1860	1860	0
50	20231018	184400	85330225	1860	1860	1860	1860	0
51	20231018	184300	85330225	1860	1860	1860	1860	0
52	20231018	184200	85330225	1860	1860	1860	1860	0
53	20231018	184100	85330225	1860	1860	1860	1860	0
54	20231018	184000	85330225	1860	1860	1860	1860	0
55	20231018	183900	85330225	1860	1860	1860	1860	0
56	20231018	183800	85330225	1860	1860	1860	1860	0
57	20231018	183700	85330225	1860	1860	1860	1860	0
58	20231018	183600	85330225	1860	1860	1860	1860	0
59	20231018	183500	85330225	1860	1860	1860	1860	0
60	20231018	183400	85330225	1860	1860	1860	1860	0
61	20231018	183300	85330225	1860	1860	1860	1860	0
62	20231018	183200	85330225	1860	1860	1860	1860	163
63	20231018	183100	85330225	1860	1860	1860	1860	0
64	20231018	183000	85330225	1860	1860	1860	1860	0
65	20231018	182900	85330225	1860	1860	1860	1860	0
66	20231018	182800	85330225	1860	1860	1860	1860	0
67	20231018	182700	85330225	1860	1860	1860	1860	0
68	20231018	182600	85330225	1860	1860	1860	1860	0
69	20231018	182500	85330225	1860	1860	1860	1860	0
70	20231018	182400	85330225	1860	1860	1860	1860	0
71	20231018	182300	85330225	1860	1860	1860	1860	0
72	20231018	182200	85330225	1860	1860	1860	1860	0
73	20231018	182100	85330225	1860	1860	1860	1860	0
74	20231018	182000	85330225	1860	1860	1860	1860	0
75	20231018	181900	85330225	1860	1860	1860	1860	0
76	20231018	181800	85330225	1860	1860	1860	1860	0
77	20231018	181700	85330225	1860	1860	1860	1860	0
78	20231018	181600	85330225	1860	1860	1860	1860	0
79	20231018	181500	85330225	1860	1860	1860	1860	0
80	20231018	181400	85330225	1860	1860	1860	1860	0
81	20231018	181300	85330225	1860	1860	1860	1860	0
82	20231018	181200	85330225	1860	1860	1860	1860	0
83	20231018	181100	85330225	1860	1860	1860	1860	0
84	20231018	181000	85330225	1860	1860	1860	1860	0
85	20231018	180900	85330225	1860	1860	1860	1860	0
86	20231018	180800	85330225	1860	1860	1860	1860	0
87	20231018	180700	85330225	1860	1860	1860	1860	0
88	20231018	180600	85330225	1860	1860	1860	1860	0
89	20231018	180500	85330225	1860	1860	1860	1860	0
90	20231018	180400	85330225	1860	1860	1860	1860	0
91	20231018	180300	85330225	1860	1860	1860	1860	0
92	20231018	180200	85330225	1860	1860	1860	1860	163
93	20231018	180100	85330225	1860	1860	1860	1860	0
94	20231018	180000	85330225	1860	1860	1860	1860	0
95	20231018	175900	85330225	1860	1860	1860	1860	0
96	20231018	175800	85330225	1860	1860	1860	1860	0
97	20231018	175700	85330225	1860	1860	1860	1860	0
98	20231018	175600	85330225	1860	1860	1860	1860	0
99	20231018	175500	85330225	1860	1860	1860	1860	0
100	20231018	175400	85330225	1860	1860	1860	1860	0
101	20231018	175300	85330225	1860	1860	1860	1860	0
102	20231018	175200	85330225	1860	1860	1860	1860	0
103	20231018	175100	85330225	1860	1860	1860	1860	0
104	20231018	175000	85330225	1860	1860	1860	1860	0
105	20231018	174900	85330225	1860	1860	1860	1860	0
106	20231018	174800	85330225	1860	1860	1860	1860	0
107	20231018	174700	85330225	1860	1860	1860	1860	0
108	20231018	174600	85330225	1860	1860	1860	1860	0
109	20231018	174500	85330225	1860	1860	1860	1860	0
110	20231018	174400	85330225	1860	1860	1860	1860	0
111	20231018	174300	85330225	1860	1860	1860	1860	0
112	20231018	174200	85330225	1860	1860	1860	1860	0
113	20231018	174100	85330225	1860	1860	1860	1860	0
114	20231018	174000	85330225	1860	1860	1860	1860	0
115	20231018	173900	85330225	1860	1860	1860	1860	0
116	20231018	173800	85330225	1860	1860	1860	1860	0
117	20231018	173700	85330225	1860	1860	1860	1860	0
118	20231018	173600	85330225	1860	1860	1860	1860	0
119	20231018	173500	85330225	1860	1860	1860	1860	0
120	20231018	173400	85330225	1860	1860	1860	1860	0
121	20231018	173300	85330225	1860	1860	1860	1860	0
122	20231018	173200	85330225	1860	1860	1860	1860	163
123	20231018	173100	85330225	1860	1860	1860	1860	0
124	20231018	173000	85330225	1860	1860	1860	1860	0
125	20231018	172900	85330225	1860	1860	1860	1860	0
126	20231018	172800	85330225	1860	1860	1860	1860	0
127	20231018	172700	85330225	1860	1860	1860	1860	0
128	20231018	172600	85330225	1860	1860	1860	1860	0
129	20231018	172500	85330225	1860	1860	1860	1860	0
130	20231018	172400	85330225	1860	1860	1860	1860	0
131	20231018	172300	85330225	1860	1860	1860	1860	0
132	20231018	172200	85330225	1860	1860	1860	1860	0
133	20231018	172100	85330225	1860	1860	1860	1860	0
134	20231018	172000	85330225	1860	1860	1860	1860	0
135	20231018	171900	85330225	1860	1860	1860	1860	0
136	20231018	171800	85330225	1860	1860	1860	1860	0
137	20231018	171700	85330225	1860	1860	1860	1860	0
138	20231018	171600	85330225	1860	1860	1860	1860	0
139	20231018	171500	85330225	1860	1860	1860	1860	0
140	20231018	171400	85330225	1860	1860	1860	1860	0
141	20231018	171300	85330225	1860	1860	1860	1860	0
142	20231018	171200	85330225	1860	1860	1860	1860	0
143	20231018	171100	85330225	1860	1860	1860	1860	0
144	20231018	171000	85330225	1860	1860	1860	1860	0
145	20231018	170900	85330225	1860	1860	1860	1860	0
146	20231018	170800	85330225	1860	1860	1860	1860	0
147	20231018	170700	85330225	1860	1860	1860	1860	0
148	20231018	170600	85330225	1860	1860	1860	1860	0
149	20231018	170500	85330225	1860	1860	1860	1860	0
150	20231018	170400	85330225	1860	1860	1860	1860	0
151	20231018	170300	85330225	1860	1860	1860	1860	0
152	20231018	170200	85330225	1860	1860	1860	1860	163
153	20231018	170100	85330225	1860	1860	1860	1860	0
154	20231018	170000	85330225	1860	1860	1860	1860	0
155	20231018	165900	85330225	1860	1860	1860	1860	0
156	20231018	165800	85330225	1860	1860	1860	1860	0
157	20231018	165700	85330225	1860	1860	1860	1860	0
158	20231018	165600	85330225	1860	1860	1860	1860	0
159	20231018	165500	85330225	1860	1860	1860	1860	0
160	20231018	165400	85330225	1860	1860	1860	1860	0
161	20231018	165300	85330225	1860	1860	1860	1860	0
162	20231018	165200	85330225	1860	1860	1860	1860	0
163	20231018	165100	85330225	1860	1860	1860	1860	0
164	20231018	165000	85330225	1860	1860	1860	1860	0
165	20231018	164900	85330225	1860	1860	1860	1860	0
166	20231018	164800	85330225	1860	1860	1860	1860	0
167	20231018	164700	85330225	1860	1860	1860	1860	0
168	20231018	164600	85330225	1860	1860	1860	1860	0
169	20231018	164500	85330225	1860	1860	1860	1860	0
170	20231018	164400	85330225	1860	1860	1860	1860	0
171	20231018	164300	85330225	1860	1860	1860	1860	0
172	20231018	164200	85330225	1860	1860	1860	1860	0
173	20231018	164100	85330225	1860	1860	1860	1860	0
174	20231018	164000	85330225	1860	1860	1860	1860	0
175	20231018	163900	85330225	1860	1860	1860	1860	0
176	20231018	163800	85330225	1860	1860	1860	1860	0
177	20231018	163700	85330225	1860	1860	1860	1860	0
178	20231018	163600	85330225	1860	1860	1860	1860	0
179	20231018	163500	85330225	1860	1860	1860	1860	0
180	20231018	163400	85330225	1860	1860	1860	1860	0
181	20231018	163300	85330225	1860	1860	1860	1860	0
182	20231018	163200	85330225	1860	1860	1860	1860	163
183	20231018	163100	85330225	1860	1860	1860	1860	0
184	20231018	163000	85330225	1860	1860	1860	1860	0
185	20231018	162900	85330225	1860	1860	1860	1860	0
186	20231018	162800	85330225	1860	1860	1860	1860	0
187	20231018	162700	85330225	1860	1860	1860	1860	0
188	20231018	162600	85330225	1860	1860	1860	1860	0
189	20231018	162500	85330225	1860	1860	1860	1860	0
190	20231018	162400	85330225	1860	1860	1860	1860	0
191	20231018	162300	85330225	1860	1860	1860	1860	0
192	20231018	162200	85330225	1860	1860	1860	1860	0
193	20231018	162100	85330225	1860	1860	1860	1860	0
194	20231018	162000	85330225	1860	1860	1860	1860	0
195	20231018	161900	85330225	1860	1860	1860	1860	0
196	20231018	161800	85330225	1860	1860	1860	1860	0
197	20231018	161700	85330225	1860	1860	1860	1860	0
198	20231018	161600	85330225	1860	1860	1860	1860	0
199	20231018	161500	85330225	1860	1860	1860	1860	0
200	20231018	161400	85330225	1860	1860	1860	1860	0
201	20231018	161300	85330225	1860	1860	1860	1860	0
202	20231018	161200	85330225	1860	1860	1860	1860	0
203	20231018	161100	85330225	1860	1860	1860	1860	0
204	20231018	161000	85330225	1860	1860	1860	1860	0
205	20231018	160900	85330225	1860	1860	1860	1860	0
206	20231018	160800	85330225	1860	1860	1860	1860	0
207	20231018	160700	85330225	1860	1860	1860	1860	0
208	20231018	160600	85330225	1860	1860	1860	1860	0
209	20231018	160500	85330225	1860	1860	1860	1860	0
210	20231018	160400	85330225	1860	1860	1860	1860	0
211	20231018	160300	85330225	1860	1860	1860	1860	0
212	20231018	160200	85330225	1860	1860	1860	1860	163
213	20231018	160100	85330225	1860	1860	1860	1860	0
214	20231018	160000	85330225	1860	1860	1860	1860	0
215	20231018	155900	85330225	1860	1860	1860	1860	0
216	20231018	155800	85330225	1860	1860	1860	1860	0
217	20231018	155700	85330225	1860	1860	1860	1860	0
218	20231018	155600	85330225	1860	1860	1860	1860	0
219	20231018	155500	85330225	1860	1860	1860	1860	0
220	20231018	155400	85330225	1860	1860	1860	1860	0
221	20231018	155300	85330225	1860	1860	1860	1860	0
222	20231018	155200	85330225	1860	1860	1860	1860	0
223	20231018	155100	85330225	1860	1860	1860	1860	0
224	20231018	155000	85330225	1860	1860	1860	1860	0
225	20231018	154900	85330225	1860	1860	1860	1860	0
226	20231018	154800	85330225	1860	1860	1860	1860	0
227	20231018	154700	85330225	1860	1860	1860	1860	0
228	20231018	154600	85330225	1860	1860	1860	1860	0
229	20231018	154500	85330225	1860	1860	1860	1860	0
230	20231018	154400	85330225	1860	1860	1860	1860	0
231	20231018	154300	85330225	1860	1860	1860	1860	0
232	20231018	154200	85330225	1860	1860	1860	1860	0
233	20231018	154100	85330225	1860	1860	1860	1860	0
234	20231018	154000	85330225	1860	1860	1860	1860	0
235	20231018	153900	85330225	1860	1860	1860	1860	0
236	20231018	153800	85330225	1860	1860	1860	1860	0
237	20231018	153700	85330225	1860	1860	1860	1860	0
238	20231018	153600	85330225	1860	1860	1860	1860	0
239	20231018	153500	85330225	1860	1860	1860	1860	0
240	20231018	153400	85330225	1860	1860	1860	1860	0
241	20231018	153300	85330225	1860	1860	1860	1860	0
242	20231018	153200	85330225	1860	1860	1860	1860	163
243	20231018	153100	85330225	1860	1860	1860	1860	0
244	20231018	153000	85330225	1860	1860	1860	1860	163
245	20231018	152900	85027045	1846	1846	1846	1846	0
246	20231018	152800	85027045	1846	1846	1846	1846	0
247	20231018	152700	85027045	1846	1846	1846	1846	0
248	20231018	152600	85027045	1846	1846	1846	1846	0
249	20231018	152500	85027045	1846	1846	1846	1846	0
250	20231018	152400	85027045	1846	1846	1846	1846	0
251	20231018	152300	85027045	1846	1846	1846	1846	0
252	20231018	152200	85027045	1846	1846	1846	1846	0
253	20231018	152100	85027045	1846	1846	1846	1846	0
254	20231018	152000	85027045	1846	1846	1846	1846	0
255	20231018	151900	85027045	1846	1859	1859	1846	501
256	20231018	151800	84095699	1859	1859	1859	1859	0
257	20231018	151700	84095699	1859	1853	1859	1853	26
258	20231018	151600	84047386	1852	1852	1852	1852	0
259	20231018	151500	84047386	1852	1852	1852	1852	0
260	20231018	151400	84047386	1852	1852	1852	1852	0
261	20231018	151300	84047386	1852	1852	1852	1852	0
262	20231018	151200	84047386	1852	1852	1852	1852	0
263	20231018	151100	84047386	1852	1852	1852	1852	0
264	20231018	151000	84047386	1852	1852	1852	1852	0
265	20231018	150900	84047386	1852	1852	1852	1852	0
266	20231018	150800	84047386	1852	1852	1852	1852	0
267	20231018	150700	84047386	1852	1852	1852	1852	0
268	20231018	150600	84047386	1852	1852	1852	1852	1004
269	20231018	150500	82187978	1852	1852	1852	1852	0
270	20231018	150400	82187978	1852	1852	1852	1852	0
271	20231018	150300	82187978	1852	1852	1852	1852	80
272	20231018	150200	82039818	1858	1858	1858	1858	2
273	20231018	150100	82036102	1858	1858	1858	1858	0
274	20231018	150000	82036102	1858	1858	1858	1858	0
275	20231018	145900	82036102	1858	1858	1858	1858	18
276	20231018	145800	82002658	1859	1859	1859	1859	0
277	20231018	145700	82002658	1859	1859	1859	1859	0
278	20231018	145600	82002658	1859	1852	1859	1852	510
279	20231018	145500	81058089	1852	1852	1852	1852	0
280	20231018	145400	81058089	1852	1852	1852	1852	0
281	20231018	145300	81058089	1852	1843	1852	1843	3895
282	20231018	145200	73879595	1848	1848	1848	1848	1
283	20231018	145100	73877747	1850	1850	1850	1850	0
284	20231018	145000	73877747	1850	1850	1850	1850	105
285	20231018	144900	73683497	1850	1850	1850	1850	500
286	20231018	144800	72758497	1850	1850	1850	1850	0
287	20231018	144700	72758497	1850	1850	1850	1850	0
288	20231018	144600	72758497	1850	1850	1850	1850	1000
289	20231018	144500	70908497	1858	1858	1858	1858	0
290	20231018	144400	70908497	1858	1858	1858	1858	0
291	20231018	144300	70908497	1858	1858	1858	1858	0
292	20231018	144200	70908497	1858	1858	1858	1858	0
293	20231018	144100	70908497	1858	1858	1858	1858	0
294	20231018	144000	70908497	1858	1858	1858	1858	0
295	20231018	143900	70908497	1858	1858	1858	1858	0
296	20231018	143800	70908497	1858	1853	1858	1853	6
297	20231018	143700	70897364	1850	1850	1850	1850	0
298	20231018	143600	70897364	1850	1850	1850	1850	651
299	20231018	143500	69693014	1850	1850	1850	1850	0
300	20231018	143400	69693014	1850	1850	1850	1850	0
301	20231018	143300	69693014	1850	1855	1855	1850	1776
302	20231018	143200	66407165	1855	1855	1855	1855	0
303	20231018	143100	66407165	1855	1855	1855	1855	0
304	20231018	143000	66407165	1855	1855	1855	1855	1
305	20231018	142900	66405310	1850	1850	1850	1850	0
306	20231018	142800	66405310	1850	1850	1850	1850	0
307	20231018	142700	66405310	1850	1850	1850	1850	0
308	20231018	142600	66405310	1850	1850	1850	1850	0
309	20231018	142500	66405310	1850	1850	1850	1850	0
310	20231018	142400	66405310	1850	1850	1850	1850	0
311	20231018	142300	66405310	1850	1850	1850	1850	0
312	20231018	142200	66405310	1850	1850	1850	1850	0
313	20231018	142100	66405310	1850	1850	1850	1850	2000
314	20231018	142000	62705310	1850	1850	1850	1850	1940
315	20231018	141900	59116310	1857	1857	1857	1857	0
316	20231018	141800	59116310	1857	1857	1857	1857	0
317	20231018	141700	59116310	1857	1857	1857	1857	0
318	20231018	141600	59116310	1857	1857	1857	1857	0
319	20231018	141500	59116310	1857	1857	1857	1857	2
320	20231018	141400	59112596	1850	1850	1850	1850	0
321	20231018	141300	59112596	1850	1850	1850	1850	0
322	20231018	141200	59112596	1850	1850	1850	1850	50
323	20231018	141100	59020096	1850	1850	1850	1850	0
324	20231018	141000	59020096	1850	1850	1850	1850	0
325	20231018	140900	59020096	1850	1850	1850	1850	0
326	20231018	140800	59020096	1850	1850	1850	1850	0
327	20231018	140700	59020096	1850	1850	1850	1850	0
328	20231018	140600	59020096	1850	1850	1850	1850	0
329	20231018	140500	59020096	1850	1850	1850	1850	0
330	20231018	140400	59020096	1850	1850	1850	1850	0
331	20231018	140300	59020096	1850	1850	1850	1850	0
332	20231018	140200	59020096	1850	1850	1850	1850	0
333	20231018	140100	59020096	1850	1850	1850	1850	0
334	20231018	140000	59020096	1850	1850	1850	1850	0
335	20231018	135900	59020096	1850	1850	1850	1850	0
336	20231018	135800	59020096	1850	1850	1850	1850	0
337	20231018	135700	59020096	1850	1850	1850	1850	0
338	20231018	135600	59020096	1850	1851	1851	1850	500
339	20231018	135500	58094597	1857	1857	1857	1857	0
340	20231018	135400	58094597	1857	1857	1857	1857	201
341	20231018	135300	57721340	1851	1851	1851	1851	0
342	20231018	135200	57721340	1851	1851	1851	1851	0
343	20231018	135100	57721340	1851	1851	1851	1851	0
344	20231018	135000	57721340	1851	1851	1851	1851	0
345	20231018	134900	57721340	1851	1851	1851	1851	0
346	20231018	134800	57721340	1851	1851	1851	1851	0
347	20231018	134700	57721340	1851	1851	1851	1851	0
348	20231018	134600	57721340	1851	1851	1851	1851	0
349	20231018	134500	57721340	1851	1851	1851	1851	1
350	20231018	134400	57719489	1850	1850	1850	1850	0
351	20231018	134300	57719489	1850	1850	1850	1850	0
352	20231018	134200	57719489	1850	1850	1850	1850	0
353	20231018	134100	57719489	1850	1850	1850	1850	0
354	20231018	134000	57719489	1850	1850	1850	1850	0
355	20231018	133900	57719489	1850	1850	1850	1850	0
356	20231018	133800	57719489	1850	1850	1850	1850	0
357	20231018	133700	57719489	1850	1850	1850	1850	40
358	20231018	133600	57645489	1850	1850	1850	1850	0
359	20231018	133500	57645489	1850	1850	1850	1850	0
360	20231018	133400	57645489	1850	1850	1850	1850	0
361	20231018	133300	57645489	1850	1850	1850	1850	50
362	20231018	133200	57552989	1850	1850	1850	1850	0
363	20231018	133100	57552989	1850	1850	1850	1850	0
364	20231018	133000	57552989	1850	1850	1850	1850	0
365	20231018	132900	57552989	1850	1850	1850	1850	0
366	20231018	132800	57552989	1850	1850	1850	1850	0
367	20231018	132700	57552989	1850	1850	1850	1850	235
368	20231018	132600	57118239	1850	1850	1850	1850	0
369	20231018	132500	57118239	1850	1850	1850	1850	0
370	20231018	132400	57118239	1850	1850	1850	1850	0
371	20231018	132300	57118239	1850	1850	1850	1850	0
372	20231018	132200	57118239	1850	1850	1850	1850	269
373	20231018	132100	56620589	1859	1859	1859	1859	0
374	20231018	132000	56620589	1859	1859	1859	1859	0
375	20231018	131900	56620589	1859	1855	1859	1855	50
376	20231018	131800	56527694	1850	1850	1850	1850	0
377	20231018	131700	56527694	1850	1850	1850	1850	0
378	20231018	131600	56527694	1850	1850	1850	1850	0
379	20231018	131500	56527694	1850	1850	1850	1850	0
380	20231018	131400	56527694	1850	1849	1850	1849	2000
381	20231018	131300	52828520	1849	1849	1849	1849	0
382	20231018	131200	52828520	1849	1849	1849	1849	0
383	20231018	131100	52828520	1849	1849	1849	1849	0
384	20231018	131000	52828520	1849	1849	1849	1849	0
385	20231018	130900	52828520	1849	1849	1849	1849	0
386	20231018	130800	52828520	1849	1849	1849	1849	0
387	20231018	130700	52828520	1849	1849	1849	1849	0
388	20231018	130600	52828520	1849	1849	1849	1849	76
389	20231018	130500	52687996	1848	1848	1848	1848	0
390	20231018	130400	52687996	1848	1849	1849	1848	17
391	20231018	130300	52656573	1849	1849	1849	1849	2
392	20231018	130200	52652875	1849	1849	1849	1848	9
393	20231018	130100	52636237	1850	1850	1850	1850	20
394	20231018	130000	52599237	1850	1850	1850	1850	47
395	20231018	125900	52512287	1850	1850	1850	1850	0
396	20231018	125800	52512287	1850	1850	1850	1850	1
397	20231018	125700	52510437	1850	1850	1850	1850	0
398	20231018	125600	52510437	1850	1850	1850	1850	0
399	20231018	125500	52510437	1850	1850	1850	1850	0
400	20231018	125400	52510437	1850	1848	1850	1848	17
401	20231018	125300	52479019	1850	1850	1850	1850	0
402	20231018	125200	52479019	1850	1850	1850	1850	0
403	20231018	125100	52479019	1850	1850	1850	1850	0
404	20231018	125000	52479019	1850	1850	1850	1850	0
405	20231018	124900	52479019	1850	1850	1850	1850	0
406	20231018	124800	52479019	1850	1850	1850	1850	0
407	20231018	124700	52479019	1850	1850	1850	1850	0
408	20231018	124600	52479019	1850	1850	1850	1850	0
409	20231018	124500	52479019	1850	1850	1850	1850	0
410	20231018	124400	52479019	1850	1850	1850	1850	0
411	20231018	124300	52479019	1850	1850	1850	1850	0
412	20231018	124200	52479019	1850	1850	1850	1850	0
413	20231018	124100	52479019	1850	1850	1850	1850	1
414	20231018	124000	52477169	1839	1839	1839	1839	0
415	20231018	123900	52477169	1839	1839	1839	1839	0
416	20231018	123800	52477169	1839	1839	1839	1839	2
417	20231018	123700	52473491	1839	1839	1839	1839	0
418	20231018	123600	52473491	1839	1839	1839	1839	0
419	20231018	123500	52473491	1839	1839	1839	1839	0
420	20231018	123400	52473491	1839	1839	1839	1839	0
421	20231018	123300	52473491	1839	1839	1839	1839	0
422	20231018	123200	52473491	1839	1839	1839	1839	0
423	20231018	123100	52473491	1839	1839	1839	1839	0
424	20231018	123000	52473491	1839	1839	1839	1839	2
425	20231018	122900	52469813	1840	1840	1840	1840	193
426	20231018	122800	52114693	1840	1840	1840	1840	0
427	20231018	122700	52114693	1840	1840	1840	1840	28
428	20231018	122600	52063173	1840	1840	1840	1840	72
429	20231018	122500	51930693	1850	1850	1850	1850	0
430	20231018	122400	51930693	1850	1850	1850	1850	5
431	20231018	122300	51921443	1849	1849	1849	1849	10
432	20231018	122200	51902953	1849	1849	1849	1849	0
433	20231018	122100	51902953	1849	1849	1849	1849	0
434	20231018	122000	51902953	1849	1849	1849	1849	0
435	20231018	121900	51902953	1849	1849	1849	1849	200
436	20231018	121800	51533153	1848	1848	1848	1848	100
437	20231018	121700	51348353	1848	1848	1848	1848	1
438	20231018	121600	51346505	1848	1848	1848	1848	202
439	20231018	121500	50973209	1848	1848	1848	1848	1
440	20231018	121400	50971361	1848	1848	1848	1848	0
441	20231018	121300	50971361	1848	1848	1848	1848	0
442	20231018	121200	50971361	1848	1848	1848	1848	0
443	20231018	121100	50971361	1848	1847	1848	1847	400
444	20231018	121000	50232261	1847	1844	1847	1844	59
445	20231018	120900	50123363	1841	1841	1841	1841	6
446	20231018	120800	50112317	1840	1840	1840	1840	0
447	20231018	120700	50112317	1840	1840	1840	1840	0
448	20231018	120600	50112317	1840	1840	1840	1840	0
449	20231018	120500	50112317	1840	1840	1840	1840	0
450	20231018	120400	50112317	1840	1840	1840	1840	0
451	20231018	120300	50112317	1840	1840	1840	1840	500
452	20231018	120200	49192317	1837	1837	1837	1837	0
453	20231018	120100	49192317	1837	1837	1837	1837	0
454	20231018	120000	49192317	1837	1837	1837	1837	0
455	20231018	115900	49192317	1837	1837	1837	1837	0
456	20231018	115800	49192317	1837	1837	1837	1837	0
457	20231018	115700	49192317	1837	1837	1837	1837	0
458	20231018	115600	49192317	1837	1837	1837	1837	0
459	20231018	115500	49192317	1837	1837	1837	1837	30
460	20231018	115400	49137207	1837	1837	1837	1837	0
461	20231018	115300	49137207	1837	1837	1837	1837	0
462	20231018	115200	49137207	1837	1837	1837	1837	0
463	20231018	115100	49137207	1837	1837	1837	1837	0
464	20231018	115000	49137207	1837	1837	1837	1837	0
465	20231018	114900	49137207	1837	1837	1837	1837	0
466	20231018	114800	49137207	1837	1837	1837	1837	10
467	20231018	114700	49118837	1838	1838	1838	1838	2
468	20231018	114600	49115161	1839	1839	1839	1839	0
469	20231018	114500	49115161	1839	1837	1840	1837	134
470	20231018	114400	48868800	1839	1839	1839	1839	11
471	20231018	114300	48848571	1841	1841	1841	1841	0
472	20231018	114200	48848571	1841	1841	1841	1841	0
473	20231018	114100	48848571	1841	1841	1841	1841	0
474	20231018	114000	48848571	1841	1841	1841	1841	0
475	20231018	113900	48848571	1841	1841	1841	1841	0
476	20231018	113800	48848571	1841	1841	1841	1841	0
477	20231018	113700	48848571	1841	1841	1841	1841	0
478	20231018	113600	48848571	1841	1841	1841	1841	0
479	20231018	113500	48848571	1841	1841	1841	1841	0
480	20231018	113400	48848571	1841	1841	1841	1841	0
481	20231018	113300	48848571	1841	1841	1841	1841	0
482	20231018	113200	48848571	1841	1840	1841	1840	100
483	20231018	113100	48664511	1840	1840	1840	1840	0
484	20231018	113000	48664511	1840	1840	1840	1840	6
485	20231018	112900	48653471	1840	1840	1840	1840	81
486	20231018	112800	48504431	1840	1841	1841	1840	543
487	20231018	112700	47505268	1841	1841	1841	1841	0
488	20231018	112600	47505268	1841	1841	1841	1841	84
489	20231018	112500	47350624	1841	1841	1841	1841	0
490	20231018	112400	47350624	1841	1841	1841	1841	0
491	20231018	112300	47350624	1841	1841	1841	1841	0
492	20231018	112200	47350624	1841	1841	1841	1841	0
493	20231018	112100	47350624	1841	1841	1841	1841	1000
494	20231018	112000	45509624	1841	1841	1841	1841	0
495	20231018	111900	45509624	1841	1841	1841	1841	0
496	20231018	111800	45509624	1841	1841	1841	1841	0
497	20231018	111700	45509624	1841	1841	1841	1841	0
498	20231018	111600	45509624	1841	1841	1841	1841	0
499	20231018	111500	45509624	1841	1841	1841	1841	41
500	20231018	111400	45434143	1841	1841	1841	1841	0
501	20231018	111300	45434143	1841	1841	1841	1841	108
502	20231018	111200	45235315	1841	1841	1841	1841	10
503	20231018	111100	45216905	1841	1841	1841	1841	0
504	20231018	111000	45216905	1841	1842	1842	1841	121
505	20231018	110900	44994043	1842	1842	1842	1842	0
506	20231018	110800	44994043	1842	1842	1842	1842	10
507	20231018	110700	44975623	1843	1843	1843	1843	17
508	20231018	110600	44944292	1844	1844	1844	1844	500
509	20231018	110500	44022292	1843	1845	1845	1843	251
510	20231018	110400	43559346	1847	1847	1847	1847	0
511	20231018	110300	43559346	1847	1847	1847	1847	10
512	20231018	110200	43540876	1848	1848	1848	1848	13
513	20231018	110100	43516852	1850	1850	1850	1850	0
514	20231018	110000	43516852	1850	1850	1850	1850	0
515	20231018	105900	43516852	1850	1850	1850	1850	0
516	20231018	105800	43516852	1850	1850	1850	1850	0
517	20231018	105700	43516852	1850	1850	1850	1850	0
518	20231018	105600	43516852	1850	1850	1850	1850	5
519	20231018	105500	43507602	1850	1850	1850	1850	20
520	20231018	105400	43470602	1850	1850	1850	1850	0
521	20231018	105300	43470602	1850	1850	1850	1850	0
522	20231018	105200	43470602	1850	1850	1850	1850	0
523	20231018	105100	43470602	1850	1850	1850	1850	0
524	20231018	105000	43470602	1850	1850	1850	1850	10
525	20231018	104900	43452102	1850	1850	1850	1850	0
526	20231018	104800	43452102	1850	1850	1850	1850	72
527	20231018	104700	43318902	1860	1860	1860	1860	0
528	20231018	104600	43318902	1860	1860	1860	1860	0
529	20231018	104500	43318902	1860	1860	1860	1860	0
530	20231018	104400	43318902	1860	1860	1860	1860	0
531	20231018	104300	43318902	1860	1860	1860	1860	1
532	20231018	104200	43317042	1850	1850	1850	1850	0
533	20231018	104100	43317042	1850	1850	1850	1850	0
534	20231018	104000	43317042	1850	1850	1850	1850	50
535	20231018	103900	43224542	1860	1860	1860	1860	1
536	20231018	103800	43222682	1862	1862	1862	1862	0
537	20231018	103700	43222682	1862	1862	1862	1862	0
538	20231018	103600	43222682	1862	1862	1862	1862	0
539	20231018	103500	43222682	1862	1862	1862	1862	1
540	20231018	103400	43220820	1850	1850	1850	1850	0
541	20231018	103300	43220820	1850	1850	1850	1850	10
542	20231018	103200	43202320	1845	1845	1845	1845	0
543	20231018	103100	43202320	1845	1845	1845	1845	1590
544	20231018	103000	40268770	1845	1845	1845	1845	0
545	20231018	102900	40268770	1845	1845	1845	1845	0
546	20231018	102800	40268770	1845	1845	1845	1845	0
547	20231018	102700	40268770	1845	1845	1845	1845	1
548	20231018	102600	40266925	1843	1843	1843	1843	0
549	20231018	102500	40266925	1843	1843	1843	1843	0
550	20231018	102400	40266925	1843	1843	1843	1843	1
551	20231018	102300	40265082	1863	1863	1863	1863	0
552	20231018	102200	40265082	1863	1863	1863	1863	0
553	20231018	102100	40265082	1863	1863	1863	1863	1
554	20231018	102000	40263219	1849	1852	1863	1849	746
555	20231018	101900	38883125	1852	1852	1852	1852	0
556	20231018	101800	38883125	1852	1852	1852	1852	0
557	20231018	101700	38883125	1852	1852	1852	1852	0
558	20231018	101600	38883125	1852	1852	1852	1852	149
559	20231018	101500	38607177	1852	1852	1852	1852	0
560	20231018	101400	38607177	1852	1852	1852	1852	0
561	20231018	101300	38607177	1852	1852	1852	1852	101
562	20231018	101200	38420125	1852	1852	1852	1852	0
563	20231018	101100	38420125	1852	1852	1852	1852	40
564	20231018	101000	38346045	1852	1852	1852	1852	0
565	20231018	100900	38346045	1852	1852	1852	1851	1650
566	20231018	100800	35291755	1852	1852	1852	1852	1001
567	20231018	100700	33437903	1853	1853	1853	1853	51
568	20231018	100600	33343400	1854	1855	1855	1854	999
569	20231018	100500	31490765	1863	1863	1863	1863	1
570	20231018	100400	31488902	1856	1863	1863	1856	501
571	20231018	100300	30559039	1855	1855	1855	1855	12
572	20231018	100200	30536779	1863	1863	1863	1863	0
573	20231018	100100	30536779	1863	1863	1863	1863	3
574	20231018	100000	30531190	1863	1863	1863	1863	63
575	20231018	095900	30413821	1863	1863	1863	1863	34
576	20231018	095800	30350479	1863	1863	1863	1863	1
577	20231018	095700	30348616	1854	1854	1854	1854	1
578	20231018	095600	30346762	1863	1863	1863	1863	0
579	20231018	095500	30346762	1863	1863	1863	1863	1
580	20231018	095400	30344899	1863	1863	1863	1863	0
581	20231018	095300	30344899	1863	1863	1863	1863	0
582	20231018	095200	30344899	1863	1863	1863	1863	0
583	20231018	095100	30344899	1863	1863	1863	1863	1
584	20231018	095000	30343036	1863	1863	1863	1863	53
585	20231018	094900	30244297	1863	1855	1863	1855	31
586	20231018	094800	30186784	1855	1855	1855	1855	1
587	20231018	094700	30184929	1860	1860	1860	1860	0
588	20231018	094600	30184929	1860	1863	1863	1860	80
589	20231018	094500	30036009	1863	1865	1865	1863	135
590	20231018	094400	29784358	1866	1866	1866	1866	0
591	20231018	094300	29784358	1866	1866	1866	1866	0
592	20231018	094200	29784358	1866	1866	1866	1866	0
593	20231018	094100	29784358	1866	1866	1866	1866	0
594	20231018	094000	29784358	1866	1866	1866	1866	0
595	20231018	093900	29784358	1866	1863	1866	1863	72
596	20231018	093800	29650199	1863	1863	1863	1863	4
597	20231018	093700	29642747	1863	1863	1863	1863	0
598	20231018	093600	29642747	1863	1863	1863	1863	0
599	20231018	093500	29642747	1863	1863	1863	1863	0
600	20231018	093400	29642747	1863	1863	1863	1863	1
601	20231018	093300	29640884	1853	1863	1863	1853	36
602	20231018	093200	29574130	1863	1863	1863	1863	1
603	20231018	093100	29572267	1857	1863	1863	1857	83
604	20231018	093000	29418090	1858	1858	1858	1858	0
605	20231018	092900	29418090	1858	1858	1858	1858	0
606	20231018	092800	29418090	1858	1858	1858	1858	0
607	20231018	092700	29418090	1858	1858	1858	1858	0
608	20231018	092600	29418090	1858	1858	1858	1858	0
609	20231018	092500	29418090	1858	1863	1863	1858	66
610	20231018	092400	29295332	1863	1863	1863	1863	50
611	20231018	092300	29202182	1863	1858	1863	1858	67
612	20231018	092200	29077691	1857	1857	1857	1857	34
613	20231018	092100	29014553	1850	1850	1850	1850	44
614	20231018	092000	28933153	1850	1850	1850	1850	0
615	20231018	091900	28933153	1850	1850	1850	1850	0
616	20231018	091800	28933153	1850	1850	1850	1850	0
617	20231018	091700	28933153	1850	1850	1850	1850	0
618	20231018	091600	28933153	1850	1850	1850	1850	0
619	20231018	091500	28933153	1850	1850	1850	1850	0
620	20231018	091400	28933153	1850	1850	1850	1850	0
621	20231018	091300	28933153	1850	1850	1850	1850	10
622	20231018	091200	28914653	1857	1857	1857	1857	2
623	20231018	091100	28910939	1858	1858	1858	1858	0
624	20231018	091000	28910939	1858	1858	1858	1858	0
625	20231018	090900	28910939	1858	1858	1858	1858	858
626	20231018	090800	27316775	1849	1857	1857	1832	4256
627	20231018	090700	19461042	1854	1854	1854	1854	0
628	20231018	090600	19461042	1854	1854	1854	1854	200
629	20231018	090500	19090242	1873	1873	1873	1873	5
630	20231018	090400	19080877	1873	1885	1885	1873	2095
631	20231018	090300	15138270	1885	1885	1885	1885	0
632	20231018	090200	15138270	1885	1860	1885	1780	7728
633	20231018	090100	1035397	1861	1861	1861	1861	118
634	20231018	090000	815799	1861	1875	1875	1861	436