KissMeData/047770/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191900	165322903	1762	1762	1762	1762	2164
3	20231023	191800	165322903	1762	1762	1762	1762	0
4	20231023	191700	165322903	1762	1762	1762	1762	0
5	20231023	191600	165322903	1762	1762	1762	1762	0
6	20231023	191500	165322903	1762	1762	1762	1762	0
7	20231023	191400	165322903	1762	1762	1762	1762	0
8	20231023	191300	165322903	1762	1762	1762	1762	0
9	20231023	191200	165322903	1762	1762	1762	1762	0
10	20231023	191100	165322903	1762	1762	1762	1762	0
11	20231023	191000	165322903	1762	1762	1762	1762	0
12	20231023	190900	165322903	1762	1762	1762	1762	0
13	20231023	190800	165322903	1762	1762	1762	1762	0
14	20231023	190700	165322903	1762	1762	1762	1762	0
15	20231023	190600	165322903	1762	1762	1762	1762	0
16	20231023	190500	165322903	1762	1762	1762	1762	0
17	20231023	190400	165322903	1762	1762	1762	1762	0
18	20231023	190300	165322903	1762	1762	1762	1762	0
19	20231023	190200	165322903	1762	1762	1762	1762	0
20	20231023	190100	165322903	1762	1762	1762	1762	0
21	20231023	190000	165322903	1762	1762	1762	1762	0
22	20231023	185900	165322903	1762	1762	1762	1762	0
23	20231023	185800	165322903	1762	1762	1762	1762	0
24	20231023	185700	165322903	1762	1762	1762	1762	0
25	20231023	185600	165322903	1762	1762	1762	1762	0
26	20231023	185500	165322903	1762	1762	1762	1762	0
27	20231023	185400	165322903	1762	1762	1762	1762	0
28	20231023	185300	165322903	1762	1762	1762	1762	0
29	20231023	185200	165322903	1762	1762	1762	1762	0
30	20231023	185100	165322903	1762	1762	1762	1762	0
31	20231023	185000	165322903	1762	1762	1762	1762	0
32	20231023	184900	165322903	1762	1762	1762	1762	2164
33	20231023	184800	165322903	1762	1762	1762	1762	0
34	20231023	184700	165322903	1762	1762	1762	1762	0
35	20231023	184600	165322903	1762	1762	1762	1762	0
36	20231023	184500	165322903	1762	1762	1762	1762	0
37	20231023	184400	165322903	1762	1762	1762	1762	0
38	20231023	184300	165322903	1762	1762	1762	1762	0
39	20231023	184200	165322903	1762	1762	1762	1762	0
40	20231023	184100	165322903	1762	1762	1762	1762	0
41	20231023	184000	165322903	1762	1762	1762	1762	0
42	20231023	183900	165322903	1762	1762	1762	1762	0
43	20231023	183800	165322903	1762	1762	1762	1762	0
44	20231023	183700	165322903	1762	1762	1762	1762	0
45	20231023	183600	165322903	1762	1762	1762	1762	0
46	20231023	183500	165322903	1762	1762	1762	1762	0
47	20231023	183400	165322903	1762	1762	1762	1762	0
48	20231023	183300	165322903	1762	1762	1762	1762	0
49	20231023	183200	165322903	1762	1762	1762	1762	0
50	20231023	183100	165322903	1762	1762	1762	1762	0
51	20231023	183000	165322903	1762	1762	1762	1762	0
52	20231023	182900	165322903	1762	1762	1762	1762	0
53	20231023	182800	165322903	1762	1762	1762	1762	0
54	20231023	182700	165322903	1762	1762	1762	1762	0
55	20231023	182600	165322903	1762	1762	1762	1762	0
56	20231023	182500	165322903	1762	1762	1762	1762	0
57	20231023	182400	165322903	1762	1762	1762	1762	0
58	20231023	182300	165322903	1762	1762	1762	1762	0
59	20231023	182200	165322903	1762	1762	1762	1762	0
60	20231023	182100	165322903	1762	1762	1762	1762	0
61	20231023	182000	165322903	1762	1762	1762	1762	0
62	20231023	181900	165322903	1762	1762	1762	1762	2164
63	20231023	181800	165322903	1762	1762	1762	1762	0
64	20231023	181700	165322903	1762	1762	1762	1762	0
65	20231023	181600	165322903	1762	1762	1762	1762	0
66	20231023	181500	165322903	1762	1762	1762	1762	0
67	20231023	181400	165322903	1762	1762	1762	1762	0
68	20231023	181300	165322903	1762	1762	1762	1762	0
69	20231023	181200	165322903	1762	1762	1762	1762	0
70	20231023	181100	165322903	1762	1762	1762	1762	0
71	20231023	181000	165322903	1762	1762	1762	1762	0
72	20231023	180900	165322903	1762	1762	1762	1762	0
73	20231023	180800	165322903	1762	1762	1762	1762	0
74	20231023	180700	165322903	1762	1762	1762	1762	0
75	20231023	180600	165322903	1762	1762	1762	1762	0
76	20231023	180500	165322903	1762	1762	1762	1762	0
77	20231023	180400	165322903	1762	1762	1762	1762	0
78	20231023	180300	165322903	1762	1762	1762	1762	0
79	20231023	180200	165322903	1762	1762	1762	1762	0
80	20231023	180100	165322903	1762	1762	1762	1762	0
81	20231023	180000	165322903	1762	1762	1762	1762	0
82	20231023	175900	165322903	1762	1762	1762	1762	0
83	20231023	175800	165322903	1762	1762	1762	1762	0
84	20231023	175700	165322903	1762	1762	1762	1762	0
85	20231023	175600	165322903	1762	1762	1762	1762	0
86	20231023	175500	165322903	1762	1762	1762	1762	0
87	20231023	175400	165322903	1762	1762	1762	1762	0
88	20231023	175300	165322903	1762	1762	1762	1762	0
89	20231023	175200	165322903	1762	1762	1762	1762	0
90	20231023	175100	165322903	1762	1762	1762	1762	0
91	20231023	175000	165322903	1762	1762	1762	1762	0
92	20231023	174900	165322903	1762	1762	1762	1762	2164
93	20231023	174800	165322903	1762	1762	1762	1762	0
94	20231023	174700	165322903	1762	1762	1762	1762	0
95	20231023	174600	165322903	1762	1762	1762	1762	0
96	20231023	174500	165322903	1762	1762	1762	1762	0
97	20231023	174400	165322903	1762	1762	1762	1762	0
98	20231023	174300	165322903	1762	1762	1762	1762	0
99	20231023	174200	165322903	1762	1762	1762	1762	0
100	20231023	174100	165322903	1762	1762	1762	1762	0
101	20231023	174000	165322903	1762	1762	1762	1762	0
102	20231023	173900	165322903	1762	1762	1762	1762	0
103	20231023	173800	165322903	1762	1762	1762	1762	0
104	20231023	173700	165322903	1762	1762	1762	1762	0
105	20231023	173600	165322903	1762	1762	1762	1762	0
106	20231023	173500	165322903	1762	1762	1762	1762	0
107	20231023	173400	165322903	1762	1762	1762	1762	0
108	20231023	173300	165322903	1762	1762	1762	1762	0
109	20231023	173200	165322903	1762	1762	1762	1762	0
110	20231023	173100	165322903	1762	1762	1762	1762	0
111	20231023	173000	165322903	1762	1762	1762	1762	0
112	20231023	172900	165322903	1762	1762	1762	1762	0
113	20231023	172800	165322903	1762	1762	1762	1762	0
114	20231023	172700	165322903	1762	1762	1762	1762	0
115	20231023	172600	165322903	1762	1762	1762	1762	0
116	20231023	172500	165322903	1762	1762	1762	1762	0
117	20231023	172400	165322903	1762	1762	1762	1762	0
118	20231023	172300	165322903	1762	1762	1762	1762	0
119	20231023	172200	165322903	1762	1762	1762	1762	0
120	20231023	172100	165322903	1762	1762	1762	1762	0
121	20231023	172000	165322903	1762	1762	1762	1762	0
122	20231023	171900	165322903	1762	1762	1762	1762	2164
123	20231023	171800	165322903	1762	1762	1762	1762	0
124	20231023	171700	165322903	1762	1762	1762	1762	0
125	20231023	171600	165322903	1762	1762	1762	1762	0
126	20231023	171500	165322903	1762	1762	1762	1762	0
127	20231023	171400	165322903	1762	1762	1762	1762	0
128	20231023	171300	165322903	1762	1762	1762	1762	0
129	20231023	171200	165322903	1762	1762	1762	1762	0
130	20231023	171100	165322903	1762	1762	1762	1762	0
131	20231023	171000	165322903	1762	1762	1762	1762	0
132	20231023	170900	165322903	1762	1762	1762	1762	0
133	20231023	170800	165322903	1762	1762	1762	1762	0
134	20231023	170700	165322903	1762	1762	1762	1762	0
135	20231023	170600	165322903	1762	1762	1762	1762	0
136	20231023	170500	165322903	1762	1762	1762	1762	0
137	20231023	170400	165322903	1762	1762	1762	1762	0
138	20231023	170300	165322903	1762	1762	1762	1762	0
139	20231023	170200	165322903	1762	1762	1762	1762	0
140	20231023	170100	165322903	1762	1762	1762	1762	0
141	20231023	170000	165322903	1762	1762	1762	1762	0
142	20231023	165900	165322903	1762	1762	1762	1762	0
143	20231023	165800	165322903	1762	1762	1762	1762	0
144	20231023	165700	165322903	1762	1762	1762	1762	0
145	20231023	165600	165322903	1762	1762	1762	1762	0
146	20231023	165500	165322903	1762	1762	1762	1762	0
147	20231023	165400	165322903	1762	1762	1762	1762	0
148	20231023	165300	165322903	1762	1762	1762	1762	0
149	20231023	165200	165322903	1762	1762	1762	1762	0
150	20231023	165100	165322903	1762	1762	1762	1762	0
151	20231023	165000	165322903	1762	1762	1762	1762	0
152	20231023	164900	165322903	1762	1762	1762	1762	2164
153	20231023	164800	165322903	1762	1762	1762	1762	0
154	20231023	164700	165322903	1762	1762	1762	1762	0
155	20231023	164600	165322903	1762	1762	1762	1762	0
156	20231023	164500	165322903	1762	1762	1762	1762	0
157	20231023	164400	165322903	1762	1762	1762	1762	0
158	20231023	164300	165322903	1762	1762	1762	1762	0
159	20231023	164200	165322903	1762	1762	1762	1762	0
160	20231023	164100	165322903	1762	1762	1762	1762	0
161	20231023	164000	165322903	1762	1762	1762	1762	0
162	20231023	163900	165322903	1762	1762	1762	1762	0
163	20231023	163800	165322903	1762	1762	1762	1762	0
164	20231023	163700	165322903	1762	1762	1762	1762	0
165	20231023	163600	165322903	1762	1762	1762	1762	0
166	20231023	163500	165322903	1762	1762	1762	1762	0
167	20231023	163400	165322903	1762	1762	1762	1762	0
168	20231023	163300	165322903	1762	1762	1762	1762	0
169	20231023	163200	165322903	1762	1762	1762	1762	0
170	20231023	163100	165322903	1762	1762	1762	1762	0
171	20231023	163000	165322903	1762	1762	1762	1762	0
172	20231023	162900	165322903	1762	1762	1762	1762	0
173	20231023	162800	165322903	1762	1762	1762	1762	0
174	20231023	162700	165322903	1762	1762	1762	1762	0
175	20231023	162600	165322903	1762	1762	1762	1762	0
176	20231023	162500	165322903	1762	1762	1762	1762	0
177	20231023	162400	165322903	1762	1762	1762	1762	0
178	20231023	162300	165322903	1762	1762	1762	1762	0
179	20231023	162200	165322903	1762	1762	1762	1762	0
180	20231023	162100	165322903	1762	1762	1762	1762	0
181	20231023	162000	165322903	1762	1762	1762	1762	0
182	20231023	161900	165322903	1762	1762	1762	1762	2164
183	20231023	161800	165322903	1762	1762	1762	1762	0
184	20231023	161700	165322903	1762	1762	1762	1762	0
185	20231023	161600	165322903	1762	1762	1762	1762	0
186	20231023	161500	165322903	1762	1762	1762	1762	0
187	20231023	161400	165322903	1762	1762	1762	1762	0
188	20231023	161300	165322903	1762	1762	1762	1762	0
189	20231023	161200	165322903	1762	1762	1762	1762	0
190	20231023	161100	165322903	1762	1762	1762	1762	0
191	20231023	161000	165322903	1762	1762	1762	1762	0
192	20231023	160900	165322903	1762	1762	1762	1762	0
193	20231023	160800	165322903	1762	1762	1762	1762	0
194	20231023	160700	165322903	1762	1762	1762	1762	0
195	20231023	160600	165322903	1762	1762	1762	1762	0
196	20231023	160500	165322903	1762	1762	1762	1762	0
197	20231023	160400	165322903	1762	1762	1762	1762	0
198	20231023	160300	165322903	1762	1762	1762	1762	0
199	20231023	160200	165322903	1762	1762	1762	1762	0
200	20231023	160100	165322903	1762	1762	1762	1762	0
201	20231023	160000	165322903	1762	1762	1762	1762	0
202	20231023	155900	165322903	1762	1762	1762	1762	0
203	20231023	155800	165322903	1762	1762	1762	1762	0
204	20231023	155700	165322903	1762	1762	1762	1762	0
205	20231023	155600	165322903	1762	1762	1762	1762	0
206	20231023	155500	165322903	1762	1762	1762	1762	0
207	20231023	155400	165322903	1762	1762	1762	1762	0
208	20231023	155300	165322903	1762	1762	1762	1762	0
209	20231023	155200	165322903	1762	1762	1762	1762	0
210	20231023	155100	165322903	1762	1762	1762	1762	0
211	20231023	155000	165322903	1762	1762	1762	1762	0
212	20231023	154900	165322903	1762	1762	1762	1762	2164
213	20231023	154800	165322903	1762	1762	1762	1762	0
214	20231023	154700	165322903	1762	1762	1762	1762	0
215	20231023	154600	165322903	1762	1762	1762	1762	0
216	20231023	154500	165322903	1762	1762	1762	1762	0
217	20231023	154400	165322903	1762	1762	1762	1762	0
218	20231023	154300	165322903	1762	1762	1762	1762	0
219	20231023	154200	165322903	1762	1762	1762	1762	0
220	20231023	154100	165322903	1762	1762	1762	1762	0
221	20231023	154000	165322903	1762	1762	1762	1762	0
222	20231023	153900	165322903	1762	1762	1762	1762	0
223	20231023	153800	165322903	1762	1762	1762	1762	0
224	20231023	153700	165322903	1762	1762	1762	1762	0
225	20231023	153600	165322903	1762	1762	1762	1762	0
226	20231023	153500	165322903	1762	1762	1762	1762	0
227	20231023	153400	165322903	1762	1762	1762	1762	0
228	20231023	153300	165322903	1762	1762	1762	1762	0
229	20231023	153200	165322903	1762	1762	1762	1762	0
230	20231023	153100	165322903	1762	1762	1762	1762	0
231	20231023	153000	165322903	1762	1762	1762	1762	2164
232	20231023	152900	161509935	1762	1762	1762	1762	0
233	20231023	152800	161509935	1762	1762	1762	1762	0
234	20231023	152700	161509935	1762	1762	1762	1762	0
235	20231023	152600	161509935	1762	1762	1762	1762	0
236	20231023	152500	161509935	1762	1762	1762	1762	0
237	20231023	152400	161509935	1762	1762	1762	1762	0
238	20231023	152300	161509935	1762	1762	1762	1762	0
239	20231023	152200	161509935	1762	1762	1762	1762	0
240	20231023	152100	161509935	1762	1762	1762	1762	0
241	20231023	152000	161509935	1762	1762	1762	1762	0
242	20231023	151900	161509935	1762	1743	1762	1740	641
243	20231023	151800	160384434	1760	1740	1760	1739	2081
244	20231023	151700	156730934	1755	1755	1755	1755	0
245	20231023	151600	156730934	1755	1754	1755	1754	26
246	20231023	151500	156685327	1757	1757	1757	1757	0
247	20231023	151400	156685327	1757	1757	1757	1757	0
248	20231023	151300	156685327	1757	1757	1757	1757	0
249	20231023	151200	156685327	1757	1757	1757	1757	0
250	20231023	151100	156685327	1757	1755	1757	1755	240
251	20231023	151000	156263710	1753	1742	1753	1742	274
252	20231023	150900	155785760	1742	1737	1742	1737	73
253	20231023	150800	155658749	1742	1742	1742	1742	40
254	20231023	150700	155589069	1742	1742	1742	1742	1000
255	20231023	150600	153847069	1742	1738	1742	1738	492
256	20231023	150500	152991969	1742	1738	1742	1738	11
257	20231023	150400	152972847	1742	1742	1742	1742	0
258	20231023	150300	152972847	1742	1742	1742	1742	0
259	20231023	150200	152972847	1742	1742	1742	1742	0
260	20231023	150100	152972847	1742	1742	1742	1742	0
261	20231023	150000	152972847	1742	1742	1742	1742	0
262	20231023	145900	152972847	1742	1742	1742	1742	0
263	20231023	145800	152972847	1742	1742	1742	1742	1
264	20231023	145700	152971105	1739	1740	1740	1739	4594
265	20231023	145600	144977580	1741	1741	1741	1741	0
266	20231023	145500	144977580	1741	1741	1741	1740	1928
267	20231023	145400	141622831	1741	1740	1741	1740	561
268	20231023	145300	140646590	1740	1741	1741	1740	356
269	20231023	145200	140027149	1742	1742	1742	1742	1
270	20231023	145100	140025407	1741	1741	1741	1741	148
271	20231023	145000	139767739	1741	1741	1741	1741	323
272	20231023	144900	139205396	1742	1742	1742	1742	0
273	20231023	144800	139205396	1742	1742	1742	1742	1
274	20231023	144700	139203654	1740	1740	1740	1740	500
275	20231023	144600	138333654	1741	1741	1741	1741	1458
276	20231023	144500	135795276	1741	1741	1741	1741	0
277	20231023	144400	135795276	1741	1741	1741	1741	0
278	20231023	144300	135795276	1741	1741	1741	1741	0
279	20231023	144200	135795276	1741	1741	1741	1741	1554
280	20231023	144100	133089762	1742	1742	1742	1742	10
281	20231023	144000	133072342	1742	1742	1742	1742	0
282	20231023	143900	133072342	1742	1742	1742	1742	0
283	20231023	143800	133072342	1742	1742	1742	1742	0
284	20231023	143700	133072342	1742	1742	1742	1742	4
285	20231023	143600	133065374	1742	1742	1742	1742	0
286	20231023	143500	133065374	1742	1742	1742	1742	256
287	20231023	143400	132619422	1742	1742	1742	1742	0
288	20231023	143300	132619422	1742	1742	1742	1742	0
289	20231023	143200	132619422	1742	1742	1742	1742	0
290	20231023	143100	132619422	1742	1742	1742	1742	0
291	20231023	143000	132619422	1742	1742	1742	1742	570
292	20231023	142900	131626482	1746	1746	1746	1746	0
293	20231023	142800	131626482	1746	1746	1746	1746	0
294	20231023	142700	131626482	1746	1742	1746	1742	4
295	20231023	142600	131619510	1742	1742	1746	1742	19
296	20231023	142500	131586372	1742	1742	1742	1742	0
297	20231023	142400	131586372	1742	1742	1742	1742	0
298	20231023	142300	131586372	1742	1742	1742	1742	0
299	20231023	142200	131586372	1742	1742	1742	1742	6
300	20231023	142100	131575920	1741	1741	1741	1741	0
301	20231023	142000	131575920	1741	1741	1741	1741	0
302	20231023	141900	131575920	1741	1743	1743	1741	6
303	20231023	141800	131565464	1743	1743	1743	1743	0
304	20231023	141700	131565464	1743	1745	1745	1743	1319
305	20231023	141600	129264251	1745	1745	1745	1745	936
306	20231023	141500	127630931	1746	1746	1746	1746	0
307	20231023	141400	127630931	1746	1746	1746	1746	5
308	20231023	141300	127622201	1754	1754	1754	1754	0
309	20231023	141200	127622201	1754	1754	1754	1754	0
310	20231023	141100	127622201	1754	1754	1754	1754	0
311	20231023	141000	127622201	1754	1754	1754	1754	0
312	20231023	140900	127622201	1754	1754	1754	1754	10
313	20231023	140800	127604661	1746	1746	1746	1746	0
314	20231023	140700	127604661	1746	1746	1746	1746	25
315	20231023	140600	127561011	1755	1755	1755	1755	0
316	20231023	140500	127561011	1755	1755	1755	1755	0
317	20231023	140400	127561011	1755	1755	1755	1755	0
318	20231023	140300	127561011	1755	1755	1755	1755	62
319	20231023	140200	127452201	1755	1755	1755	1755	27
320	20231023	140100	127404816	1755	1755	1755	1755	697
321	20231023	140000	126181581	1756	1755	1756	1755	16
322	20231023	135900	126153497	1755	1755	1755	1755	12
323	20231023	135800	126132437	1755	1753	1755	1753	329
324	20231023	135700	125555079	1746	1746	1746	1746	0
325	20231023	135600	125555079	1746	1746	1746	1746	184
326	20231023	135500	125233815	1746	1746	1746	1745	892
327	20231023	135400	123677025	1746	1746	1746	1746	0
328	20231023	135300	123677025	1746	1746	1746	1746	0
329	20231023	135200	123677025	1746	1746	1746	1746	10
330	20231023	135100	123659565	1745	1747	1747	1745	259
331	20231023	135000	123207248	1747	1750	1750	1747	181
332	20231023	134900	122890501	1756	1756	1756	1756	0
333	20231023	134800	122890501	1756	1756	1756	1756	4
334	20231023	134700	122883477	1759	1759	1759	1759	0
335	20231023	134600	122883477	1759	1759	1759	1759	0
336	20231023	134500	122883477	1759	1759	1759	1759	0
337	20231023	134400	122883477	1759	1759	1759	1759	0
338	20231023	134300	122883477	1759	1759	1759	1759	0
339	20231023	134200	122883477	1759	1753	1759	1753	500
340	20231023	134100	122004085	1759	1759	1759	1759	0
341	20231023	134000	122004085	1759	1759	1759	1759	0
342	20231023	133900	122004085	1759	1746	1759	1746	594
343	20231023	133800	120961352	1745	1745	1745	1745	0
344	20231023	133700	120961352	1745	1745	1745	1745	0
345	20231023	133600	120961352	1745	1745	1745	1745	0
346	20231023	133500	120961352	1745	1745	1745	1745	0
347	20231023	133400	120961352	1745	1745	1745	1745	0
348	20231023	133300	120961352	1745	1745	1745	1745	0
349	20231023	133200	120961352	1745	1745	1745	1745	0
350	20231023	133100	120961352	1745	1745	1745	1745	0
351	20231023	133000	120961352	1745	1745	1745	1745	0
352	20231023	132900	120961352	1745	1745	1745	1745	0
353	20231023	132800	120961352	1745	1745	1745	1745	0
354	20231023	132700	120961352	1745	1745	1745	1745	1000
355	20231023	132600	119216352	1759	1759	1759	1759	0
356	20231023	132500	119216352	1759	1759	1759	1759	0
357	20231023	132400	119216352	1759	1759	1759	1759	0
358	20231023	132300	119216352	1759	1759	1759	1759	0
359	20231023	132200	119216352	1759	1759	1759	1759	0
360	20231023	132100	119216352	1759	1759	1759	1759	0
361	20231023	132000	119216352	1759	1759	1759	1759	0
362	20231023	131900	119216352	1759	1759	1759	1759	0
363	20231023	131800	119216352	1759	1759	1759	1759	0
364	20231023	131700	119216352	1759	1759	1759	1759	0
365	20231023	131600	119216352	1759	1759	1759	1759	0
366	20231023	131500	119216352	1759	1759	1759	1759	0
367	20231023	131400	119216352	1759	1759	1759	1759	0
368	20231023	131300	119216352	1759	1754	1759	1754	200
369	20231023	131200	118864694	1745	1745	1745	1745	0
370	20231023	131100	118864694	1745	1745	1745	1745	952
371	20231023	131000	117203454	1759	1757	1759	1756	700
372	20231023	130900	115972804	1758	1756	1758	1756	500
373	20231023	130800	115094440	1758	1742	1758	1742	3500
374	20231023	130700	108956038	1740	1742	1742	1740	5000
375	20231023	130600	100254013	1752	1752	1752	1752	0
376	20231023	130500	100254013	1752	1752	1752	1752	0
377	20231023	130400	100254013	1752	1752	1752	1752	0
378	20231023	130300	100254013	1752	1752	1752	1752	0
379	20231023	130200	100254013	1752	1742	1752	1742	2
380	20231023	130100	100250519	1754	1754	1754	1754	0
381	20231023	130000	100250519	1754	1754	1754	1754	9
382	20231023	125900	100234733	1757	1757	1757	1757	0
383	20231023	125800	100234733	1757	1757	1757	1757	0
384	20231023	125700	100234733	1757	1757	1757	1757	0
385	20231023	125600	100234733	1757	1753	1757	1753	1000
386	20231023	125500	98480304	1741	1754	1757	1741	6951
387	20231023	125400	86364452	1750	1750	1750	1750	0
388	20231023	125300	86364452	1750	1750	1750	1750	0
389	20231023	125200	86364452	1750	1750	1750	1750	0
390	20231023	125100	86364452	1750	1750	1750	1750	0
391	20231023	125000	86364452	1750	1750	1750	1750	0
392	20231023	124900	86364452	1750	1750	1750	1750	681
393	20231023	124800	85172702	1750	1750	1750	1750	0
394	20231023	124700	85172702	1750	1750	1750	1750	0
395	20231023	124600	85172702	1750	1750	1750	1750	0
396	20231023	124500	85172702	1750	1750	1750	1750	0
397	20231023	124400	85172702	1750	1750	1750	1750	0
398	20231023	124300	85172702	1750	1750	1750	1750	0
399	20231023	124200	85172702	1750	1750	1750	1750	625
400	20231023	124100	84078952	1750	1750	1750	1750	0
401	20231023	124000	84078952	1750	1750	1750	1750	100
402	20231023	123900	83903952	1750	1750	1750	1750	0
403	20231023	123800	83903952	1750	1750	1750	1750	0
404	20231023	123700	83903952	1750	1750	1750	1750	0
405	20231023	123600	83903952	1750	1750	1750	1750	0
406	20231023	123500	83903952	1750	1750	1750	1750	0
407	20231023	123400	83903952	1750	1750	1750	1750	0
408	20231023	123300	83903952	1750	1750	1750	1750	0
409	20231023	123200	83903952	1750	1750	1750	1750	188
410	20231023	123100	83574952	1754	1754	1754	1754	0
411	20231023	123000	83574952	1754	1754	1754	1754	0
412	20231023	122900	83574952	1754	1754	1754	1754	0
413	20231023	122800	83574952	1754	1754	1754	1754	0
414	20231023	122700	83574952	1754	1754	1754	1754	1
415	20231023	122600	83573198	1755	1754	1755	1754	20
416	20231023	122500	83538116	1755	1755	1755	1755	500
417	20231023	122400	82660616	1755	1755	1755	1755	0
418	20231023	122300	82660616	1755	1755	1755	1755	0
419	20231023	122200	82660616	1755	1755	1755	1755	0
420	20231023	122100	82660616	1755	1755	1755	1755	0
421	20231023	122000	82660616	1755	1755	1755	1755	0
422	20231023	121900	82660616	1755	1755	1755	1755	0
423	20231023	121800	82660616	1755	1755	1755	1755	1
424	20231023	121700	82658861	1756	1756	1756	1756	0
425	20231023	121600	82658861	1756	1754	1756	1754	1500
426	20231023	121500	80024951	1754	1754	1754	1754	0
427	20231023	121400	80024951	1754	1754	1754	1754	0
428	20231023	121300	80024951	1754	1754	1754	1754	0
429	20231023	121200	80024951	1754	1754	1754	1754	0
430	20231023	121100	80024951	1754	1754	1754	1754	0
431	20231023	121000	80024951	1754	1754	1754	1754	0
432	20231023	120900	80024951	1754	1754	1754	1754	0
433	20231023	120800	80024951	1754	1754	1754	1754	0
434	20231023	120700	80024951	1754	1754	1754	1754	0
435	20231023	120600	80024951	1754	1754	1754	1754	1
436	20231023	120500	80023197	1747	1747	1747	1747	0
437	20231023	120400	80023197	1747	1747	1747	1747	20
438	20231023	120300	79988257	1747	1747	1747	1747	0
439	20231023	120200	79988257	1747	1747	1747	1747	0
440	20231023	120100	79988257	1747	1747	1747	1747	0
441	20231023	120000	79988257	1747	1747	1747	1747	0
442	20231023	115900	79988257	1747	1747	1747	1747	0
443	20231023	115800	79988257	1747	1747	1747	1747	0
444	20231023	115700	79988257	1747	1750	1750	1747	578
445	20231023	115600	78977186	1748	1748	1748	1748	0
446	20231023	115500	78977186	1748	1748	1748	1748	0
447	20231023	115400	78977186	1748	1748	1748	1748	0
448	20231023	115300	78977186	1748	1746	1748	1746	25
449	20231023	115200	78933522	1746	1749	1750	1746	105
450	20231023	115100	78749833	1756	1755	1756	1755	400
451	20231023	115000	78047436	1756	1754	1756	1754	600
452	20231023	114900	76994317	1755	1755	1755	1755	0
453	20231023	114800	76994317	1755	1755	1755	1755	0
454	20231023	114700	76994317	1755	1755	1755	1755	0
455	20231023	114600	76994317	1755	1755	1755	1755	0
456	20231023	114500	76994317	1755	1746	1755	1746	531
457	20231023	114400	76062904	1750	1750	1750	1750	0
458	20231023	114300	76062904	1750	1750	1750	1750	0
459	20231023	114200	76062904	1750	1750	1750	1750	0
460	20231023	114100	76062904	1750	1750	1750	1750	0
461	20231023	114000	76062904	1750	1750	1750	1750	500
462	20231023	113900	75187904	1755	1755	1755	1755	0
463	20231023	113800	75187904	1755	1755	1755	1755	0
464	20231023	113700	75187904	1755	1755	1755	1755	0
465	20231023	113600	75187904	1755	1755	1755	1755	0
466	20231023	113500	75187904	1755	1755	1755	1755	0
467	20231023	113400	75187904	1755	1745	1755	1745	1021
468	20231023	113300	73399414	1754	1748	1754	1748	711
469	20231023	113200	72153106	1750	1749	1750	1749	1000
470	20231023	113100	70403547	1748	1748	1748	1748	0
471	20231023	113000	70403547	1748	1748	1748	1748	188
472	20231023	112900	70074923	1748	1748	1748	1748	8
473	20231023	112800	70060939	1748	1748	1748	1748	75
474	20231023	112700	69929839	1745	1747	1748	1745	151
475	20231023	112600	69666192	1749	1752	1753	1748	15548
476	20231023	112500	42453398	1752	1752	1752	1752	4
477	20231023	112400	42446390	1752	1752	1752	1752	500
478	20231023	112300	41570390	1754	1754	1754	1754	1
479	20231023	112200	41568636	1752	1752	1752	1752	500
480	20231023	112100	40692636	1753	1753	1753	1753	0
481	20231023	112000	40692636	1753	1753	1753	1753	0
482	20231023	111900	40692636	1753	1753	1753	1753	95
483	20231023	111800	40526101	1753	1753	1753	1753	33
484	20231023	111700	40468252	1753	1753	1753	1753	0
485	20231023	111600	40468252	1753	1753	1753	1753	908
486	20231023	111500	38876528	1754	1754	1754	1754	183
487	20231023	111400	38555546	1754	1754	1754	1754	0
488	20231023	111300	38555546	1754	1754	1754	1754	1000
489	20231023	111200	36801546	1754	1754	1754	1754	5
490	20231023	111100	36792776	1753	1754	1754	1753	1002
491	20231023	111000	35035270	1755	1755	1755	1755	0
492	20231023	110900	35035270	1755	1755	1755	1755	0
493	20231023	110800	35035270	1755	1755	1755	1755	0
494	20231023	110700	35035270	1755	1755	1755	1755	0
495	20231023	110600	35035270	1755	1755	1755	1755	0
496	20231023	110500	35035270	1755	1755	1755	1755	0
497	20231023	110400	35035270	1755	1755	1755	1755	0
498	20231023	110300	35035270	1755	1755	1755	1755	0
499	20231023	110200	35035270	1755	1755	1755	1755	0
500	20231023	110100	35035270	1755	1755	1755	1755	0
501	20231023	110000	35035270	1755	1755	1755	1755	0
502	20231023	105900	35035270	1755	1755	1755	1755	0
503	20231023	105800	35035270	1755	1755	1755	1755	0
504	20231023	105700	35035270	1755	1755	1755	1755	3
505	20231023	105600	35030005	1764	1764	1764	1764	0
506	20231023	105500	35030005	1764	1764	1764	1764	0
507	20231023	105400	35030005	1764	1764	1764	1764	0
508	20231023	105300	35030005	1764	1764	1764	1764	1
509	20231023	105200	35028241	1753	1753	1753	1753	0
510	20231023	105100	35028241	1753	1753	1753	1753	0
511	20231023	105000	35028241	1753	1753	1753	1753	0
512	20231023	104900	35028241	1753	1753	1753	1753	0
513	20231023	104800	35028241	1753	1755	1755	1753	801
514	20231023	104700	33623137	1755	1755	1755	1755	280
515	20231023	104600	33131737	1755	1755	1755	1755	0
516	20231023	104500	33131737	1755	1755	1755	1755	1
517	20231023	104400	33129982	1755	1755	1755	1755	0
518	20231023	104300	33129982	1755	1755	1755	1755	1087
519	20231023	104200	31222297	1755	1755	1755	1755	0
520	20231023	104100	31222297	1755	1755	1755	1755	0
521	20231023	104000	31222297	1755	1760	1760	1753	5221
522	20231023	103900	22060095	1760	1760	1760	1760	0
523	20231023	103800	22060095	1760	1760	1760	1760	0
524	20231023	103700	22060095	1760	1760	1760	1760	0
525	20231023	103600	22060095	1760	1760	1760	1760	0
526	20231023	103500	22060095	1760	1760	1760	1760	0
527	20231023	103400	22060095	1760	1760	1760	1760	0
528	20231023	103300	22060095	1760	1761	1761	1760	180
529	20231023	103200	21743294	1761	1762	1762	1761	76
530	20231023	103100	21609391	1762	1762	1762	1762	500
531	20231023	103000	20728391	1761	1761	1761	1761	0
532	20231023	102900	20728391	1761	1761	1761	1761	0
533	20231023	102800	20728391	1761	1761	1761	1761	0
534	20231023	102700	20728391	1761	1761	1761	1761	0
535	20231023	102600	20728391	1761	1761	1761	1761	0
536	20231023	102500	20728391	1761	1761	1761	1761	0
537	20231023	102400	20728391	1761	1761	1761	1761	0
538	20231023	102300	20728391	1761	1761	1761	1761	0
539	20231023	102200	20728391	1761	1761	1761	1761	0
540	20231023	102100	20728391	1761	1761	1761	1761	0
541	20231023	102000	20728391	1761	1761	1761	1761	0
542	20231023	101900	20728391	1761	1761	1761	1761	0
543	20231023	101800	20728391	1761	1761	1761	1761	0
544	20231023	101700	20728391	1761	1761	1761	1761	0
545	20231023	101600	20728391	1761	1761	1761	1761	1
546	20231023	101500	20726630	1754	1754	1754	1754	0
547	20231023	101400	20726630	1754	1754	1754	1754	20
548	20231023	101300	20691550	1754	1754	1754	1754	0
549	20231023	101200	20691550	1754	1754	1754	1754	25
550	20231023	101100	20647700	1753	1753	1753	1753	0
551	20231023	101000	20647700	1753	1753	1753	1753	0
552	20231023	100900	20647700	1753	1753	1753	1753	0
553	20231023	100800	20647700	1753	1753	1753	1753	0
554	20231023	100700	20647700	1753	1753	1753	1753	0
555	20231023	100600	20647700	1753	1753	1753	1753	0
556	20231023	100500	20647700	1753	1753	1753	1753	0
557	20231023	100400	20647700	1753	1753	1753	1753	150
558	20231023	100300	20384750	1754	1754	1754	1754	35
559	20231023	100200	20323360	1755	1755	1755	1755	0
560	20231023	100100	20323360	1755	1755	1755	1755	50
561	20231023	100000	20235610	1755	1755	1755	1755	0
562	20231023	095900	20235610	1755	1755	1755	1755	0
563	20231023	095800	20235610	1755	1754	1765	1754	495
564	20231023	095700	19364929	1762	1762	1762	1762	0
565	20231023	095600	19364929	1762	1762	1762	1762	0
566	20231023	095500	19364929	1762	1762	1762	1762	10
567	20231023	095400	19347309	1763	1763	1763	1763	0
568	20231023	095300	19347309	1763	1763	1763	1763	0
569	20231023	095200	19347309	1763	1763	1763	1763	0
570	20231023	095100	19347309	1763	1763	1763	1763	0
571	20231023	095000	19347309	1763	1763	1763	1763	10
572	20231023	094900	19329679	1753	1753	1753	1753	0
573	20231023	094800	19329679	1753	1753	1753	1753	353
574	20231023	094700	18710870	1753	1753	1753	1753	1
575	20231023	094600	18709117	1752	1752	1752	1752	0
576	20231023	094500	18709117	1752	1752	1752	1752	203
577	20231023	094400	18353461	1752	1754	1754	1752	600
578	20231023	094300	17301984	1766	1766	1766	1766	1
579	20231023	094200	17300218	1753	1755	1755	1753	500
580	20231023	094100	16422947	1766	1766	1766	1766	250
581	20231023	094000	15981447	1767	1767	1767	1767	0
582	20231023	093900	15981447	1767	1767	1767	1767	0
583	20231023	093800	15981447	1767	1767	1767	1767	5
584	20231023	093700	15972612	1767	1765	1767	1765	5
585	20231023	093600	15963779	1760	1760	1760	1760	0
586	20231023	093500	15963779	1760	1760	1760	1760	0
587	20231023	093400	15963779	1760	1760	1760	1760	191
588	20231023	093300	15627619	1760	1760	1760	1760	9
589	20231023	093200	15611779	1760	1761	1761	1760	510
590	20231023	093100	14713679	1752	1752	1752	1752	0
591	20231023	093000	14713679	1752	1752	1752	1752	350
592	20231023	092900	14100479	1761	1761	1761	1761	15
593	20231023	092800	14074064	1762	1761	1762	1761	50
594	20231023	092700	13985989	1752	1753	1753	1752	700
595	20231023	092600	12759478	1765	1765	1765	1765	0
596	20231023	092500	12759478	1765	1765	1765	1765	0
597	20231023	092400	12759478	1765	1765	1765	1765	0
598	20231023	092300	12759478	1765	1765	1765	1765	0
599	20231023	092200	12759478	1765	1765	1765	1765	0
600	20231023	092100	12759478	1765	1765	1765	1765	1
601	20231023	092000	12757713	1764	1763	1764	1762	425
602	20231023	091900	12008441	1755	1755	1755	1755	0
603	20231023	091800	12008441	1755	1755	1755	1755	0
604	20231023	091700	12008441	1755	1755	1755	1755	0
605	20231023	091600	12008441	1755	1755	1755	1755	0
606	20231023	091500	12008441	1755	1755	1755	1755	300
607	20231023	091400	11481941	1768	1768	1768	1768	500
608	20231023	091300	10597941	1767	1767	1767	1767	168
609	20231023	091200	10301085	1767	1767	1767	1767	554
610	20231023	091100	9322167	1767	1767	1767	1767	0
611	20231023	091000	9322167	1767	1767	1767	1767	0
612	20231023	090900	9322167	1767	1767	1767	1767	300
613	20231023	090800	8792067	1767	1767	1767	1767	101
614	20231023	090700	8613600	1751	1755	1755	1751	600
615	20231023	090600	7562734	1772	1772	1772	1772	0
616	20231023	090500	7562734	1772	1772	1772	1772	0
617	20231023	090400	7562734	1772	1771	1772	1771	9
618	20231023	090300	7546794	1771	1770	1771	1770	1163
619	20231023	090200	5487623	1771	1771	1771	1771	0
620	20231023	090100	5487623	1771	1768	1771	1768	2
621	20231023	090000	5484084	1752	1771	1771	1752	3097