KissMeData/307280/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203500	224096177	1673	1673	1673	1673	97
3	20231019	203400	224096177	1673	1673	1673	1673	0
4	20231019	203300	224096177	1673	1673	1673	1673	0
5	20231019	203200	224096177	1673	1673	1673	1673	0
6	20231019	203100	224096177	1673	1673	1673	1673	0
7	20231019	203000	224096177	1673	1673	1673	1673	0
8	20231019	202900	224096177	1673	1673	1673	1673	0
9	20231019	202800	224096177	1673	1673	1673	1673	0
10	20231019	202700	224096177	1673	1673	1673	1673	0
11	20231019	202600	224096177	1673	1673	1673	1673	0
12	20231019	202500	224096177	1673	1673	1673	1673	0
13	20231019	202400	224096177	1673	1673	1673	1673	0
14	20231019	202300	224096177	1673	1673	1673	1673	0
15	20231019	202200	224096177	1673	1673	1673	1673	0
16	20231019	202100	224096177	1673	1673	1673	1673	0
17	20231019	202000	224096177	1673	1673	1673	1673	0
18	20231019	201900	224096177	1673	1673	1673	1673	0
19	20231019	201800	224096177	1673	1673	1673	1673	0
20	20231019	201700	224096177	1673	1673	1673	1673	0
21	20231019	201600	224096177	1673	1673	1673	1673	0
22	20231019	201500	224096177	1673	1673	1673	1673	0
23	20231019	201400	224096177	1673	1673	1673	1673	0
24	20231019	201300	224096177	1673	1673	1673	1673	0
25	20231019	201200	224096177	1673	1673	1673	1673	0
26	20231019	201100	224096177	1673	1673	1673	1673	0
27	20231019	201000	224096177	1673	1673	1673	1673	0
28	20231019	200900	224096177	1673	1673	1673	1673	0
29	20231019	200800	224096177	1673	1673	1673	1673	0
30	20231019	200700	224096177	1673	1673	1673	1673	0
31	20231019	200600	224096177	1673	1673	1673	1673	0
32	20231019	200500	224096177	1673	1673	1673	1673	97
33	20231019	200400	224096177	1673	1673	1673	1673	0
34	20231019	200300	224096177	1673	1673	1673	1673	0
35	20231019	200200	224096177	1673	1673	1673	1673	0
36	20231019	200100	224096177	1673	1673	1673	1673	0
37	20231019	200000	224096177	1673	1673	1673	1673	0
38	20231019	195900	224096177	1673	1673	1673	1673	0
39	20231019	195800	224096177	1673	1673	1673	1673	0
40	20231019	195700	224096177	1673	1673	1673	1673	0
41	20231019	195600	224096177	1673	1673	1673	1673	0
42	20231019	195500	224096177	1673	1673	1673	1673	0
43	20231019	195400	224096177	1673	1673	1673	1673	0
44	20231019	195300	224096177	1673	1673	1673	1673	0
45	20231019	195200	224096177	1673	1673	1673	1673	0
46	20231019	195100	224096177	1673	1673	1673	1673	0
47	20231019	195000	224096177	1673	1673	1673	1673	0
48	20231019	194900	224096177	1673	1673	1673	1673	0
49	20231019	194800	224096177	1673	1673	1673	1673	0
50	20231019	194700	224096177	1673	1673	1673	1673	0
51	20231019	194600	224096177	1673	1673	1673	1673	0
52	20231019	194500	224096177	1673	1673	1673	1673	0
53	20231019	194400	224096177	1673	1673	1673	1673	0
54	20231019	194300	224096177	1673	1673	1673	1673	0
55	20231019	194200	224096177	1673	1673	1673	1673	0
56	20231019	194100	224096177	1673	1673	1673	1673	0
57	20231019	194000	224096177	1673	1673	1673	1673	0
58	20231019	193900	224096177	1673	1673	1673	1673	0
59	20231019	193800	224096177	1673	1673	1673	1673	0
60	20231019	193700	224096177	1673	1673	1673	1673	0
61	20231019	193600	224096177	1673	1673	1673	1673	0
62	20231019	193500	224096177	1673	1673	1673	1673	97
63	20231019	193400	224096177	1673	1673	1673	1673	0
64	20231019	193300	224096177	1673	1673	1673	1673	0
65	20231019	193200	224096177	1673	1673	1673	1673	0
66	20231019	193100	224096177	1673	1673	1673	1673	0
67	20231019	193000	224096177	1673	1673	1673	1673	0
68	20231019	192900	224096177	1673	1673	1673	1673	0
69	20231019	192800	224096177	1673	1673	1673	1673	0
70	20231019	192700	224096177	1673	1673	1673	1673	0
71	20231019	192600	224096177	1673	1673	1673	1673	0
72	20231019	192500	224096177	1673	1673	1673	1673	0
73	20231019	192400	224096177	1673	1673	1673	1673	0
74	20231019	192300	224096177	1673	1673	1673	1673	0
75	20231019	192200	224096177	1673	1673	1673	1673	0
76	20231019	192100	224096177	1673	1673	1673	1673	0
77	20231019	192000	224096177	1673	1673	1673	1673	0
78	20231019	191900	224096177	1673	1673	1673	1673	0
79	20231019	191800	224096177	1673	1673	1673	1673	0
80	20231019	191700	224096177	1673	1673	1673	1673	0
81	20231019	191600	224096177	1673	1673	1673	1673	0
82	20231019	191500	224096177	1673	1673	1673	1673	0
83	20231019	191400	224096177	1673	1673	1673	1673	0
84	20231019	191300	224096177	1673	1673	1673	1673	0
85	20231019	191200	224096177	1673	1673	1673	1673	0
86	20231019	191100	224096177	1673	1673	1673	1673	0
87	20231019	191000	224096177	1673	1673	1673	1673	0
88	20231019	190900	224096177	1673	1673	1673	1673	0
89	20231019	190800	224096177	1673	1673	1673	1673	0
90	20231019	190700	224096177	1673	1673	1673	1673	0
91	20231019	190600	224096177	1673	1673	1673	1673	0
92	20231019	190500	224096177	1673	1673	1673	1673	97
93	20231019	190400	224096177	1673	1673	1673	1673	0
94	20231019	190300	224096177	1673	1673	1673	1673	0
95	20231019	190200	224096177	1673	1673	1673	1673	0
96	20231019	190100	224096177	1673	1673	1673	1673	0
97	20231019	190000	224096177	1673	1673	1673	1673	0
98	20231019	185900	224096177	1673	1673	1673	1673	0
99	20231019	185800	224096177	1673	1673	1673	1673	0
100	20231019	185700	224096177	1673	1673	1673	1673	0
101	20231019	185600	224096177	1673	1673	1673	1673	0
102	20231019	185500	224096177	1673	1673	1673	1673	0
103	20231019	185400	224096177	1673	1673	1673	1673	0
104	20231019	185300	224096177	1673	1673	1673	1673	0
105	20231019	185200	224096177	1673	1673	1673	1673	0
106	20231019	185100	224096177	1673	1673	1673	1673	0
107	20231019	185000	224096177	1673	1673	1673	1673	0
108	20231019	184900	224096177	1673	1673	1673	1673	0
109	20231019	184800	224096177	1673	1673	1673	1673	0
110	20231019	184700	224096177	1673	1673	1673	1673	0
111	20231019	184600	224096177	1673	1673	1673	1673	0
112	20231019	184500	224096177	1673	1673	1673	1673	0
113	20231019	184400	224096177	1673	1673	1673	1673	0
114	20231019	184300	224096177	1673	1673	1673	1673	0
115	20231019	184200	224096177	1673	1673	1673	1673	0
116	20231019	184100	224096177	1673	1673	1673	1673	0
117	20231019	184000	224096177	1673	1673	1673	1673	0
118	20231019	183900	224096177	1673	1673	1673	1673	0
119	20231019	183800	224096177	1673	1673	1673	1673	0
120	20231019	183700	224096177	1673	1673	1673	1673	0
121	20231019	183600	224096177	1673	1673	1673	1673	0
122	20231019	183500	224096177	1673	1673	1673	1673	97
123	20231019	183400	224096177	1673	1673	1673	1673	0
124	20231019	183300	224096177	1673	1673	1673	1673	0
125	20231019	183200	224096177	1673	1673	1673	1673	0
126	20231019	183100	224096177	1673	1673	1673	1673	0
127	20231019	183000	224096177	1673	1673	1673	1673	0
128	20231019	182900	224096177	1673	1673	1673	1673	0
129	20231019	182800	224096177	1673	1673	1673	1673	0
130	20231019	182700	224096177	1673	1673	1673	1673	0
131	20231019	182600	224096177	1673	1673	1673	1673	0
132	20231019	182500	224096177	1673	1673	1673	1673	0
133	20231019	182400	224096177	1673	1673	1673	1673	0
134	20231019	182300	224096177	1673	1673	1673	1673	0
135	20231019	182200	224096177	1673	1673	1673	1673	0
136	20231019	182100	224096177	1673	1673	1673	1673	0
137	20231019	182000	224096177	1673	1673	1673	1673	0
138	20231019	181900	224096177	1673	1673	1673	1673	0
139	20231019	181800	224096177	1673	1673	1673	1673	0
140	20231019	181700	224096177	1673	1673	1673	1673	0
141	20231019	181600	224096177	1673	1673	1673	1673	0
142	20231019	181500	224096177	1673	1673	1673	1673	0
143	20231019	181400	224096177	1673	1673	1673	1673	0
144	20231019	181300	224096177	1673	1673	1673	1673	0
145	20231019	181200	224096177	1673	1673	1673	1673	0
146	20231019	181100	224096177	1673	1673	1673	1673	0
147	20231019	181000	224096177	1673	1673	1673	1673	0
148	20231019	180900	224096177	1673	1673	1673	1673	0
149	20231019	180800	224096177	1673	1673	1673	1673	0
150	20231019	180700	224096177	1673	1673	1673	1673	0
151	20231019	180600	224096177	1673	1673	1673	1673	0
152	20231019	180500	224096177	1673	1673	1673	1673	97
153	20231019	180400	224096177	1673	1673	1673	1673	0
154	20231019	180300	224096177	1673	1673	1673	1673	0
155	20231019	180200	224096177	1673	1673	1673	1673	0
156	20231019	180100	224096177	1673	1673	1673	1673	0
157	20231019	180000	224096177	1673	1673	1673	1673	0
158	20231019	175900	224096177	1673	1673	1673	1673	0
159	20231019	175800	224096177	1673	1673	1673	1673	0
160	20231019	175700	224096177	1673	1673	1673	1673	0
161	20231019	175600	224096177	1673	1673	1673	1673	0
162	20231019	175500	224096177	1673	1673	1673	1673	0
163	20231019	175400	224096177	1673	1673	1673	1673	0
164	20231019	175300	224096177	1673	1673	1673	1673	0
165	20231019	175200	224096177	1673	1673	1673	1673	0
166	20231019	175100	224096177	1673	1673	1673	1673	0
167	20231019	175000	224096177	1673	1673	1673	1673	0
168	20231019	174900	224096177	1673	1673	1673	1673	0
169	20231019	174800	224096177	1673	1673	1673	1673	0
170	20231019	174700	224096177	1673	1673	1673	1673	0
171	20231019	174600	224096177	1673	1673	1673	1673	0
172	20231019	174500	224096177	1673	1673	1673	1673	0
173	20231019	174400	224096177	1673	1673	1673	1673	0
174	20231019	174300	224096177	1673	1673	1673	1673	0
175	20231019	174200	224096177	1673	1673	1673	1673	0
176	20231019	174100	224096177	1673	1673	1673	1673	0
177	20231019	174000	224096177	1673	1673	1673	1673	0
178	20231019	173900	224096177	1673	1673	1673	1673	0
179	20231019	173800	224096177	1673	1673	1673	1673	0
180	20231019	173700	224096177	1673	1673	1673	1673	0
181	20231019	173600	224096177	1673	1673	1673	1673	0
182	20231019	173500	224096177	1673	1673	1673	1673	97
183	20231019	173400	224096177	1673	1673	1673	1673	0
184	20231019	173300	224096177	1673	1673	1673	1673	0
185	20231019	173200	224096177	1673	1673	1673	1673	0
186	20231019	173100	224096177	1673	1673	1673	1673	0
187	20231019	173000	224096177	1673	1673	1673	1673	0
188	20231019	172900	224096177	1673	1673	1673	1673	0
189	20231019	172800	224096177	1673	1673	1673	1673	0
190	20231019	172700	224096177	1673	1673	1673	1673	0
191	20231019	172600	224096177	1673	1673	1673	1673	0
192	20231019	172500	224096177	1673	1673	1673	1673	0
193	20231019	172400	224096177	1673	1673	1673	1673	0
194	20231019	172300	224096177	1673	1673	1673	1673	0
195	20231019	172200	224096177	1673	1673	1673	1673	0
196	20231019	172100	224096177	1673	1673	1673	1673	0
197	20231019	172000	224096177	1673	1673	1673	1673	0
198	20231019	171900	224096177	1673	1673	1673	1673	0
199	20231019	171800	224096177	1673	1673	1673	1673	0
200	20231019	171700	224096177	1673	1673	1673	1673	0
201	20231019	171600	224096177	1673	1673	1673	1673	0
202	20231019	171500	224096177	1673	1673	1673	1673	0
203	20231019	171400	224096177	1673	1673	1673	1673	0
204	20231019	171300	224096177	1673	1673	1673	1673	0
205	20231019	171200	224096177	1673	1673	1673	1673	0
206	20231019	171100	224096177	1673	1673	1673	1673	0
207	20231019	171000	224096177	1673	1673	1673	1673	0
208	20231019	170900	224096177	1673	1673	1673	1673	0
209	20231019	170800	224096177	1673	1673	1673	1673	0
210	20231019	170700	224096177	1673	1673	1673	1673	0
211	20231019	170600	224096177	1673	1673	1673	1673	0
212	20231019	170500	224096177	1673	1673	1673	1673	97
213	20231019	170400	224096177	1673	1673	1673	1673	0
214	20231019	170300	224096177	1673	1673	1673	1673	0
215	20231019	170200	224096177	1673	1673	1673	1673	0
216	20231019	170100	224096177	1673	1673	1673	1673	0
217	20231019	170000	224096177	1673	1673	1673	1673	0
218	20231019	165900	224096177	1673	1673	1673	1673	0
219	20231019	165800	224096177	1673	1673	1673	1673	0
220	20231019	165700	224096177	1673	1673	1673	1673	0
221	20231019	165600	224096177	1673	1673	1673	1673	0
222	20231019	165500	224096177	1673	1673	1673	1673	0
223	20231019	165400	224096177	1673	1673	1673	1673	0
224	20231019	165300	224096177	1673	1673	1673	1673	0
225	20231019	165200	224096177	1673	1673	1673	1673	0
226	20231019	165100	224096177	1673	1673	1673	1673	0
227	20231019	165000	224096177	1673	1673	1673	1673	0
228	20231019	164900	224096177	1673	1673	1673	1673	0
229	20231019	164800	224096177	1673	1673	1673	1673	0
230	20231019	164700	224096177	1673	1673	1673	1673	0
231	20231019	164600	224096177	1673	1673	1673	1673	0
232	20231019	164500	224096177	1673	1673	1673	1673	0
233	20231019	164400	224096177	1673	1673	1673	1673	0
234	20231019	164300	224096177	1673	1673	1673	1673	0
235	20231019	164200	224096177	1673	1673	1673	1673	0
236	20231019	164100	224096177	1673	1673	1673	1673	0
237	20231019	164000	224096177	1673	1673	1673	1673	0
238	20231019	163900	224096177	1673	1673	1673	1673	0
239	20231019	163800	224096177	1673	1673	1673	1673	0
240	20231019	163700	224096177	1673	1673	1673	1673	0
241	20231019	163600	224096177	1673	1673	1673	1673	0
242	20231019	163500	224096177	1673	1673	1673	1673	97
243	20231019	163400	224096177	1673	1673	1673	1673	0
244	20231019	163300	224096177	1673	1673	1673	1673	0
245	20231019	163200	224096177	1673	1673	1673	1673	0
246	20231019	163100	224096177	1673	1673	1673	1673	0
247	20231019	163000	224096177	1673	1673	1673	1673	0
248	20231019	162900	224096177	1673	1673	1673	1673	0
249	20231019	162800	224096177	1673	1673	1673	1673	0
250	20231019	162700	224096177	1673	1673	1673	1673	0
251	20231019	162600	224096177	1673	1673	1673	1673	0
252	20231019	162500	224096177	1673	1673	1673	1673	0
253	20231019	162400	224096177	1673	1673	1673	1673	0
254	20231019	162300	224096177	1673	1673	1673	1673	0
255	20231019	162200	224096177	1673	1673	1673	1673	0
256	20231019	162100	224096177	1673	1673	1673	1673	0
257	20231019	162000	224096177	1673	1673	1673	1673	0
258	20231019	161900	224096177	1673	1673	1673	1673	0
259	20231019	161800	224096177	1673	1673	1673	1673	0
260	20231019	161700	224096177	1673	1673	1673	1673	0
261	20231019	161600	224096177	1673	1673	1673	1673	0
262	20231019	161500	224096177	1673	1673	1673	1673	0
263	20231019	161400	224096177	1673	1673	1673	1673	0
264	20231019	161300	224096177	1673	1673	1673	1673	0
265	20231019	161200	224096177	1673	1673	1673	1673	0
266	20231019	161100	224096177	1673	1673	1673	1673	0
267	20231019	161000	224096177	1673	1673	1673	1673	0
268	20231019	160900	224096177	1673	1673	1673	1673	0
269	20231019	160800	224096177	1673	1673	1673	1673	0
270	20231019	160700	224096177	1673	1673	1673	1673	0
271	20231019	160600	224096177	1673	1673	1673	1673	0
272	20231019	160500	224096177	1673	1673	1673	1673	97
273	20231019	160400	224096177	1673	1673	1673	1673	0
274	20231019	160300	224096177	1673	1673	1673	1673	0
275	20231019	160200	224096177	1673	1673	1673	1673	0
276	20231019	160100	224096177	1673	1673	1673	1673	0
277	20231019	160000	224096177	1673	1673	1673	1673	0
278	20231019	155900	224096177	1673	1673	1673	1673	0
279	20231019	155800	224096177	1673	1673	1673	1673	0
280	20231019	155700	224096177	1673	1673	1673	1673	0
281	20231019	155600	224096177	1673	1673	1673	1673	0
282	20231019	155500	224096177	1673	1673	1673	1673	0
283	20231019	155400	224096177	1673	1673	1673	1673	0
284	20231019	155300	224096177	1673	1673	1673	1673	0
285	20231019	155200	224096177	1673	1673	1673	1673	0
286	20231019	155100	224096177	1673	1673	1673	1673	0
287	20231019	155000	224096177	1673	1673	1673	1673	0
288	20231019	154900	224096177	1673	1673	1673	1673	0
289	20231019	154800	224096177	1673	1673	1673	1673	0
290	20231019	154700	224096177	1673	1673	1673	1673	0
291	20231019	154600	224096177	1673	1673	1673	1673	0
292	20231019	154500	224096177	1673	1673	1673	1673	0
293	20231019	154400	224096177	1673	1673	1673	1673	0
294	20231019	154300	224096177	1673	1673	1673	1673	0
295	20231019	154200	224096177	1673	1673	1673	1673	0
296	20231019	154100	224096177	1673	1673	1673	1673	0
297	20231019	154000	224096177	1673	1673	1673	1673	0
298	20231019	153900	224096177	1673	1673	1673	1673	0
299	20231019	153800	224096177	1673	1673	1673	1673	0
300	20231019	153700	224096177	1673	1673	1673	1673	0
301	20231019	153600	224096177	1673	1673	1673	1673	0
302	20231019	153500	224096177	1673	1673	1673	1673	97
303	20231019	153400	224096177	1673	1673	1673	1673	0
304	20231019	153300	224096177	1673	1673	1673	1673	0
305	20231019	153200	224096177	1673	1673	1673	1673	0
306	20231019	153100	224096177	1673	1673	1673	1673	0
307	20231019	153000	224096177	1673	1673	1673	1673	97
308	20231019	152900	223933896	1676	1676	1676	1676	0
309	20231019	152800	223933896	1676	1676	1676	1676	0
310	20231019	152700	223933896	1676	1676	1676	1676	0
311	20231019	152600	223933896	1676	1676	1676	1676	0
312	20231019	152500	223933896	1676	1676	1676	1676	0
313	20231019	152400	223933896	1676	1676	1676	1676	0
314	20231019	152300	223933896	1676	1676	1676	1676	0
315	20231019	152200	223933896	1676	1676	1676	1676	0
316	20231019	152100	223933896	1676	1676	1676	1676	0
317	20231019	152000	223933896	1676	1676	1676	1676	0
318	20231019	151900	223933896	1676	1676	1676	1676	0
319	20231019	151800	223933896	1676	1676	1676	1676	0
320	20231019	151700	223933896	1676	1676	1676	1676	0
321	20231019	151600	223933896	1676	1676	1676	1676	0
322	20231019	151500	223933896	1676	1676	1676	1676	0
323	20231019	151400	223933896	1676	1676	1676	1676	0
324	20231019	151300	223933896	1676	1676	1676	1676	0
325	20231019	151200	223933896	1676	1676	1676	1676	0
326	20231019	151100	223933896	1676	1676	1676	1676	0
327	20231019	151000	223933896	1676	1676	1676	1676	0
328	20231019	150900	223933896	1676	1676	1676	1676	0
329	20231019	150800	223933896	1676	1676	1676	1676	28
330	20231019	150700	223886968	1678	1678	1678	1678	0
331	20231019	150600	223886968	1678	1678	1678	1678	0
332	20231019	150500	223886968	1678	1678	1678	1678	0
333	20231019	150400	223886968	1678	1678	1678	1678	0
334	20231019	150300	223886968	1678	1678	1678	1678	0
335	20231019	150200	223886968	1678	1678	1678	1678	0
336	20231019	150100	223886968	1678	1678	1678	1678	0
337	20231019	150000	223886968	1678	1678	1678	1678	0
338	20231019	145900	223886968	1678	1678	1678	1678	0
339	20231019	145800	223886968	1678	1678	1678	1678	0
340	20231019	145700	223886968	1678	1678	1678	1678	0
341	20231019	145600	223886968	1678	1678	1678	1678	0
342	20231019	145500	223886968	1678	1678	1678	1678	0
343	20231019	145400	223886968	1678	1664	1678	1664	374
344	20231019	145300	223264618	1664	1664	1664	1664	0
345	20231019	145200	223264618	1664	1664	1664	1664	0
346	20231019	145100	223264618	1664	1664	1664	1664	0
347	20231019	145000	223264618	1664	1659	1664	1658	1484
348	20231019	144900	220803123	1658	1658	1664	1658	5003
349	20231019	144800	212508137	1658	1658	1658	1658	1500
350	20231019	144700	210021137	1661	1661	1661	1661	0
351	20231019	144600	210021137	1661	1661	1661	1661	0
352	20231019	144500	210021137	1661	1661	1661	1661	0
353	20231019	144400	210021137	1661	1661	1661	1661	0
354	20231019	144300	210021137	1661	1661	1661	1661	0
355	20231019	144200	210021137	1661	1661	1661	1661	0
356	20231019	144100	210021137	1661	1661	1661	1661	4
357	20231019	144000	210014493	1661	1661	1661	1661	0
358	20231019	143900	210014493	1661	1661	1661	1661	0
359	20231019	143800	210014493	1661	1661	1661	1661	0
360	20231019	143700	210014493	1661	1661	1661	1661	602
361	20231019	143600	209014571	1661	1661	1661	1661	1045
362	20231019	143500	207278826	1661	1661	1661	1661	200
363	20231019	143400	206946626	1664	1665	1665	1664	455
364	20231019	143300	206189251	1665	1665	1665	1665	0
365	20231019	143200	206189251	1665	1665	1665	1665	10
366	20231019	143100	206172601	1661	1658	1661	1658	2684
367	20231019	143000	201715755	1661	1658	1661	1658	1774
368	20231019	142900	198774433	1657	1658	1658	1657	1488
369	20231019	142800	196308085	1658	1658	1658	1658	10000
370	20231019	142700	179728085	1661	1661	1661	1661	0
371	20231019	142600	179728085	1661	1661	1661	1661	146
372	20231019	142500	179485579	1662	1662	1662	1662	0
373	20231019	142400	179485579	1662	1662	1662	1662	0
374	20231019	142300	179485579	1662	1662	1662	1662	0
375	20231019	142200	179485579	1662	1661	1662	1661	123
376	20231019	142100	179281209	1658	1658	1658	1658	300
377	20231019	142000	178783809	1662	1662	1662	1662	0
378	20231019	141900	178783809	1662	1662	1662	1662	0
379	20231019	141800	178783809	1662	1662	1662	1662	0
380	20231019	141700	178783809	1662	1662	1662	1662	0
381	20231019	141600	178783809	1662	1662	1662	1662	7
382	20231019	141500	178772175	1658	1658	1658	1658	292
383	20231019	141400	178288039	1662	1662	1662	1662	0
384	20231019	141300	178288039	1662	1662	1662	1662	1
385	20231019	141200	178286377	1658	1661	1662	1658	27
386	20231019	141100	178241509	1657	1661	1661	1657	5516
387	20231019	141000	169083018	1661	1665	1665	1661	418
388	20231019	140900	168388691	1661	1662	1662	1661	1106
389	20231019	140800	166551619	1665	1665	1665	1665	0
390	20231019	140700	166551619	1665	1665	1665	1665	0
391	20231019	140600	166551619	1665	1665	1665	1665	21
392	20231019	140500	166516654	1665	1665	1665	1665	0
393	20231019	140400	166516654	1665	1665	1665	1665	0
394	20231019	140300	166516654	1665	1665	1665	1665	3
395	20231019	140200	166511659	1662	1662	1662	1662	29
396	20231019	140100	166463461	1662	1661	1662	1661	367
397	20231019	140000	165853867	1661	1664	1664	1661	2349
398	20231019	135900	161950328	1665	1665	1665	1665	0
399	20231019	135800	161950328	1665	1665	1665	1665	0
400	20231019	135700	161950328	1665	1665	1665	1665	0
401	20231019	135600	161950328	1665	1665	1665	1665	0
402	20231019	135500	161950328	1665	1665	1665	1665	11
403	20231019	135400	161932013	1664	1664	1664	1664	5
404	20231019	135300	161923693	1664	1664	1665	1664	584
405	20231019	135200	160951915	1667	1667	1667	1667	0
406	20231019	135100	160951915	1667	1667	1667	1667	0
407	20231019	135000	160951915	1667	1667	1667	1667	0
408	20231019	134900	160951915	1667	1665	1667	1665	141
409	20231019	134800	160717128	1667	1667	1667	1667	1
410	20231019	134700	160715461	1669	1669	1669	1669	0
411	20231019	134600	160715461	1669	1669	1669	1669	2
412	20231019	134500	160712123	1669	1669	1669	1669	0
413	20231019	134400	160712123	1669	1669	1669	1669	1
414	20231019	134300	160710454	1665	1676	1676	1665	9098
415	20231019	134200	145522564	1677	1677	1677	1677	0
416	20231019	134100	145522564	1677	1670	1677	1670	2510
417	20231019	134000	141330766	1670	1670	1670	1670	0
418	20231019	133900	141330766	1670	1669	1670	1669	550
419	20231019	133800	140412416	1670	1670	1670	1670	0
420	20231019	133700	140412416	1670	1670	1670	1670	200
421	20231019	133600	140078416	1665	1666	1666	1665	1277
422	20231019	133500	137951955	1670	1670	1670	1670	0
423	20231019	133400	137951955	1670	1670	1670	1670	0
424	20231019	133300	137951955	1670	1670	1670	1670	0
425	20231019	133200	137951955	1670	1670	1670	1670	0
426	20231019	133100	137951955	1670	1670	1670	1670	0
427	20231019	133000	137951955	1670	1669	1670	1669	123
428	20231019	132900	137746647	1669	1669	1669	1669	0
429	20231019	132800	137746647	1669	1669	1669	1669	0
430	20231019	132700	137746647	1669	1669	1669	1669	0
431	20231019	132600	137746647	1669	1669	1669	1669	0
432	20231019	132500	137746647	1669	1669	1669	1669	0
433	20231019	132400	137746647	1669	1669	1669	1669	0
434	20231019	132300	137746647	1669	1669	1669	1669	0
435	20231019	132200	137746647	1669	1669	1669	1669	600
436	20231019	132100	136745247	1669	1669	1669	1669	0
437	20231019	132000	136745247	1669	1669	1669	1669	0
438	20231019	131900	136745247	1669	1669	1669	1669	0
439	20231019	131800	136745247	1669	1669	1669	1669	0
440	20231019	131700	136745247	1669	1669	1669	1669	1
441	20231019	131600	136743578	1666	1666	1666	1666	10
442	20231019	131500	136726918	1669	1669	1669	1669	0
443	20231019	131400	136726918	1669	1669	1669	1669	2
444	20231019	131300	136723580	1669	1669	1669	1669	0
445	20231019	131200	136723580	1669	1669	1669	1669	0
446	20231019	131100	136723580	1669	1669	1669	1669	1
447	20231019	131000	136721911	1669	1669	1669	1669	0
448	20231019	130900	136721911	1669	1669	1669	1669	0
449	20231019	130800	136721911	1669	1669	1669	1669	0
450	20231019	130700	136721911	1669	1669	1669	1669	0
451	20231019	130600	136721911	1669	1669	1669	1669	11
452	20231019	130500	136703552	1667	1667	1667	1667	0
453	20231019	130400	136703552	1667	1667	1667	1667	200
454	20231019	130300	136370152	1667	1667	1667	1667	204
455	20231019	130200	136030084	1668	1668	1668	1668	0
456	20231019	130100	136030084	1668	1668	1668	1668	0
457	20231019	130000	136030084	1668	1668	1668	1668	1104
458	20231019	125900	134188612	1668	1668	1668	1668	0
459	20231019	125800	134188612	1668	1668	1668	1668	0
460	20231019	125700	134188612	1668	1665	1668	1665	1322
461	20231019	125600	131986687	1664	1664	1664	1664	1
462	20231019	125500	131985023	1664	1664	1664	1664	0
463	20231019	125400	131985023	1664	1664	1664	1664	0
464	20231019	125300	131985023	1664	1664	1664	1664	0
465	20231019	125200	131985023	1664	1664	1664	1664	1
466	20231019	125100	131983359	1661	1661	1661	1661	50
467	20231019	125000	131900309	1661	1661	1661	1661	390
468	20231019	124900	131252519	1664	1664	1664	1664	0
469	20231019	124800	131252519	1664	1664	1664	1664	7
470	20231019	124700	131240871	1661	1661	1661	1661	1
471	20231019	124600	131239210	1664	1664	1664	1664	0
472	20231019	124500	131239210	1664	1664	1664	1664	1
473	20231019	124400	131237546	1664	1664	1664	1664	0
474	20231019	124300	131237546	1664	1664	1664	1664	0
475	20231019	124200	131237546	1664	1661	1664	1661	6808
476	20231019	124100	119927016	1664	1664	1664	1664	0
477	20231019	124000	119927016	1664	1664	1664	1664	0
478	20231019	123900	119927016	1664	1664	1664	1664	0
479	20231019	123800	119927016	1664	1664	1664	1664	123
480	20231019	123700	119722344	1662	1662	1662	1662	0
481	20231019	123600	119722344	1662	1662	1662	1662	0
482	20231019	123500	119722344	1662	1662	1662	1662	0
483	20231019	123400	119722344	1662	1661	1662	1661	379
484	20231019	123300	119092811	1664	1664	1664	1664	0
485	20231019	123200	119092811	1664	1664	1664	1664	0
486	20231019	123100	119092811	1664	1664	1664	1664	0
487	20231019	123000	119092811	1664	1662	1664	1662	20
488	20231019	122900	119059551	1661	1661	1661	1661	1108
489	20231019	122800	117219163	1666	1663	1666	1663	11
490	20231019	122700	117200840	1663	1663	1663	1663	0
491	20231019	122600	117200840	1663	1663	1663	1663	131
492	20231019	122500	116982987	1663	1661	1663	1661	1001
493	20231019	122400	115320304	1665	1665	1665	1665	0
494	20231019	122300	115320304	1665	1662	1665	1662	10
495	20231019	122200	115303657	1662	1662	1662	1662	597
496	20231019	122100	114311443	1666	1666	1666	1666	0
497	20231019	122000	114311443	1666	1666	1666	1666	0
498	20231019	121900	114311443	1666	1666	1666	1666	0
499	20231019	121800	114311443	1666	1666	1666	1666	0
500	20231019	121700	114311443	1666	1666	1666	1666	313
501	20231019	121600	113789985	1666	1666	1666	1666	0
502	20231019	121500	113789985	1666	1666	1666	1666	0
503	20231019	121400	113789985	1666	1666	1666	1666	0
504	20231019	121300	113789985	1666	1666	1666	1666	492
505	20231019	121200	112970313	1661	1661	1661	1661	1600
506	20231019	121100	110312713	1666	1666	1666	1666	0
507	20231019	121000	110312713	1666	1666	1666	1666	0
508	20231019	120900	110312713	1666	1661	1666	1661	230
509	20231019	120800	109930628	1666	1666	1666	1666	0
510	20231019	120700	109930628	1666	1665	1666	1665	11
511	20231019	120600	109912312	1662	1662	1662	1662	1
512	20231019	120500	109910650	1660	1660	1660	1660	195
513	20231019	120400	109586950	1661	1661	1661	1661	5
514	20231019	120300	109578645	1667	1667	1667	1667	0
515	20231019	120200	109578645	1667	1667	1667	1667	0
516	20231019	120100	109578645	1667	1667	1667	1667	0
517	20231019	120000	109578645	1667	1667	1667	1667	0
518	20231019	115900	109578645	1667	1667	1667	1667	0
519	20231019	115800	109578645	1667	1667	1667	1667	0
520	20231019	115700	109578645	1667	1667	1667	1667	0
521	20231019	115600	109578645	1667	1665	1667	1665	490
522	20231019	115500	108762779	1668	1668	1668	1668	0
523	20231019	115400	108762779	1668	1668	1668	1668	0
524	20231019	115300	108762779	1668	1668	1668	1668	1
525	20231019	115200	108761111	1665	1665	1665	1665	200
526	20231019	115100	108428111	1660	1660	1660	1660	0
527	20231019	115000	108428111	1660	1660	1660	1660	0
528	20231019	114900	108428111	1660	1660	1660	1660	0
529	20231019	114800	108428111	1660	1660	1660	1660	9
530	20231019	114700	108413171	1660	1660	1660	1660	0
531	20231019	114600	108413171	1660	1658	1660	1658	708
532	20231019	114500	107238784	1658	1658	1658	1658	100
533	20231019	114400	107072984	1658	1658	1658	1658	0
534	20231019	114300	107072984	1658	1658	1658	1658	38
535	20231019	114200	107009980	1658	1658	1658	1658	0
536	20231019	114100	107009980	1658	1658	1658	1658	500
537	20231019	114000	106180980	1659	1659	1659	1659	0
538	20231019	113900	106180980	1659	1659	1659	1659	0
539	20231019	113800	106180980	1659	1659	1659	1659	20
540	20231019	113700	106147800	1659	1659	1659	1659	295
541	20231019	113600	105658395	1660	1660	1660	1660	0
542	20231019	113500	105658395	1660	1660	1660	1660	0
543	20231019	113400	105658395	1660	1661	1661	1660	168
544	20231019	113300	105379511	1675	1675	1675	1675	0
545	20231019	113200	105379511	1675	1675	1675	1675	0
546	20231019	113100	105379511	1675	1665	1675	1660	101
547	20231019	113000	105211441	1678	1678	1678	1678	0
548	20231019	112900	105211441	1678	1678	1678	1678	0
549	20231019	112800	105211441	1678	1678	1678	1678	0
550	20231019	112700	105211441	1678	1678	1678	1678	0
551	20231019	112600	105211441	1678	1678	1678	1678	0
552	20231019	112500	105211441	1678	1678	1678	1678	0
553	20231019	112400	105211441	1678	1678	1678	1678	100
554	20231019	112300	105043641	1678	1678	1678	1678	0
555	20231019	112200	105043641	1678	1678	1678	1678	0
556	20231019	112100	105043641	1678	1678	1678	1678	0
557	20231019	112000	105043641	1678	1678	1678	1678	0
558	20231019	111900	105043641	1678	1678	1678	1678	0
559	20231019	111800	105043641	1678	1678	1678	1678	0
560	20231019	111700	105043641	1678	1678	1678	1678	0
561	20231019	111600	105043641	1678	1678	1678	1678	11
562	20231019	111500	105025183	1681	1681	1681	1681	0
563	20231019	111400	105025183	1681	1681	1681	1681	0
564	20231019	111300	105025183	1681	1681	1681	1681	0
565	20231019	111200	105025183	1681	1681	1681	1681	0
566	20231019	111100	105025183	1681	1676	1681	1676	10
567	20231019	111000	105008391	1674	1674	1674	1674	250
568	20231019	110900	104589891	1673	1673	1673	1673	0
569	20231019	110800	104589891	1673	1672	1673	1672	10
570	20231019	110700	104573163	1663	1663	1663	1663	100
571	20231019	110600	104406863	1660	1660	1660	1660	725
572	20231019	110500	103203363	1660	1661	1661	1660	101
573	20231019	110400	103035695	1661	1661	1661	1661	0
574	20231019	110300	103035695	1661	1661	1661	1661	0
575	20231019	110200	103035695	1661	1661	1661	1661	63
576	20231019	110100	102931052	1663	1663	1663	1663	37
577	20231019	110000	102869521	1673	1673	1673	1673	0
578	20231019	105900	102869521	1673	1673	1673	1673	0
579	20231019	105800	102869521	1673	1673	1673	1673	0
580	20231019	105700	102869521	1673	1673	1673	1673	11
581	20231019	105600	102851118	1663	1674	1674	1663	442
582	20231019	105500	102112200	1674	1674	1674	1674	0
583	20231019	105400	102112200	1674	1672	1674	1672	2803
584	20231019	105300	97420102	1672	1671	1672	1671	11
585	20231019	105200	97401720	1657	1657	1657	1657	100
586	20231019	105100	97236020	1655	1657	1657	1655	200
587	20231019	105000	96904802	1671	1671	1671	1671	1
588	20231019	104900	96903131	1657	1657	1657	1657	0
589	20231019	104800	96903131	1657	1657	1657	1657	10
590	20231019	104700	96886561	1668	1667	1668	1667	500
591	20231019	104600	96052584	1665	1665	1665	1665	0
592	20231019	104500	96052584	1665	1664	1665	1664	1000
593	20231019	104400	94388142	1665	1665	1665	1665	0
594	20231019	104300	94388142	1665	1665	1665	1665	0
595	20231019	104200	94388142	1665	1665	1665	1665	0
596	20231019	104100	94388142	1665	1665	1665	1665	0
597	20231019	104000	94388142	1665	1665	1665	1665	0
598	20231019	103900	94388142	1665	1665	1665	1665	0
599	20231019	103800	94388142	1665	1665	1665	1665	10
600	20231019	103700	94371492	1665	1665	1665	1665	0
601	20231019	103600	94371492	1665	1665	1665	1665	0
602	20231019	103500	94371492	1665	1665	1665	1665	0
603	20231019	103400	94371492	1665	1665	1665	1665	0
604	20231019	103300	94371492	1665	1665	1665	1665	60
605	20231019	103200	94271592	1665	1665	1665	1665	0
606	20231019	103100	94271592	1665	1665	1665	1665	0
607	20231019	103000	94271592	1665	1665	1665	1665	1
608	20231019	102900	94269927	1655	1655	1655	1655	0
609	20231019	102800	94269927	1655	1655	1655	1655	0
610	20231019	102700	94269927	1655	1655	1655	1655	315
611	20231019	102600	93748602	1656	1656	1656	1656	0
612	20231019	102500	93748602	1656	1656	1656	1656	44
613	20231019	102400	93675738	1656	1656	1656	1656	1
614	20231019	102300	93674082	1657	1657	1657	1657	0
615	20231019	102200	93674082	1657	1657	1657	1657	1
616	20231019	102100	93672425	1655	1655	1655	1655	0
617	20231019	102000	93672425	1655	1655	1655	1655	0
618	20231019	101900	93672425	1655	1655	1655	1655	0
619	20231019	101800	93672425	1655	1655	1655	1655	311
620	20231019	101700	93157720	1665	1665	1665	1665	0
621	20231019	101600	93157720	1665	1665	1665	1665	0
622	20231019	101500	93157720	1665	1665	1665	1665	0
623	20231019	101400	93157720	1665	1665	1665	1665	0
624	20231019	101300	93157720	1665	1665	1665	1665	0
625	20231019	101200	93157720	1665	1665	1665	1665	0
626	20231019	101100	93157720	1665	1665	1665	1665	0
627	20231019	101000	93157720	1665	1665	1665	1665	10
628	20231019	100900	93141070	1655	1655	1655	1655	100
629	20231019	100800	92975570	1655	1655	1655	1655	0
630	20231019	100700	92975570	1655	1655	1655	1655	0
631	20231019	100600	92975570	1655	1658	1658	1655	3553
632	20231019	100500	87093793	1658	1658	1658	1658	0
633	20231019	100400	87093793	1658	1658	1658	1658	107
634	20231019	100300	86916387	1665	1665	1665	1665	0
635	20231019	100200	86916387	1665	1664	1665	1664	124
636	20231019	100100	86709995	1664	1664	1664	1664	0
637	20231019	100000	86709995	1664	1664	1664	1664	10
638	20231019	095900	86693355	1664	1664	1664	1664	0
639	20231019	095800	86693355	1664	1664	1664	1664	1
640	20231019	095700	86691691	1657	1657	1657	1657	0
641	20231019	095600	86691691	1657	1657	1657	1657	359
642	20231019	095500	86096828	1656	1656	1656	1656	1
643	20231019	095400	86095172	1657	1657	1657	1657	34
644	20231019	095300	86038834	1657	1657	1657	1657	0
645	20231019	095200	86038834	1657	1657	1657	1657	0
646	20231019	095100	86038834	1657	1658	1658	1657	385
647	20231019	095000	85400854	1662	1661	1662	1661	2302
648	20231019	094900	81577112	1660	1660	1660	1660	0
649	20231019	094800	81577112	1660	1660	1660	1660	81
650	20231019	094700	81442652	1660	1660	1660	1655	61
651	20231019	094600	81341642	1660	1660	1660	1660	6
652	20231019	094500	81331682	1660	1660	1660	1660	0
653	20231019	094400	81331682	1660	1660	1660	1660	0
654	20231019	094300	81331682	1660	1660	1660	1660	0
655	20231019	094200	81331682	1660	1660	1660	1660	0
656	20231019	094100	81331682	1660	1660	1660	1660	0
657	20231019	094000	81331682	1660	1660	1660	1660	0
658	20231019	093900	81331682	1660	1660	1660	1660	0
659	20231019	093800	81331682	1660	1660	1660	1660	0
660	20231019	093700	81331682	1660	1660	1660	1660	2
661	20231019	093600	81328362	1661	1661	1661	1661	0
662	20231019	093500	81328362	1661	1661	1661	1661	0
663	20231019	093400	81328362	1661	1661	1661	1661	1
664	20231019	093300	81326701	1660	1660	1660	1660	111
665	20231019	093200	81142441	1661	1661	1661	1661	5
666	20231019	093100	81134136	1661	1661	1661	1661	1
667	20231019	093000	81132475	1660	1660	1660	1660	358
668	20231019	092900	80538195	1660	1660	1660	1660	652
669	20231019	092800	79455875	1660	1658	1660	1658	61
670	20231019	092700	79354642	1660	1654	1660	1654	209
671	20231019	092600	79008902	1654	1654	1654	1654	49
672	20231019	092500	78927856	1654	1654	1654	1654	1
673	20231019	092400	78926202	1654	1654	1654	1654	1000
674	20231019	092300	77272202	1654	1648	1654	1648	369
675	20231019	092200	76662488	1654	1654	1654	1654	0
676	20231019	092100	76662488	1654	1654	1654	1654	23
677	20231019	092000	76624446	1645	1650	1654	1645	1009
678	20231019	091900	74960539	1650	1646	1654	1646	8
679	20231019	091800	74947319	1646	1653	1654	1646	52
680	20231019	091700	74861367	1644	1659	1659	1643	17474
681	20231019	091600	46033282	1679	1659	1679	1659	6
682	20231019	091500	46023228	1699	1699	1699	1699	0
683	20231019	091400	46023228	1699	1699	1699	1699	0
684	20231019	091300	46023228	1699	1651	1700	1649	9922
685	20231019	091200	29535719	1660	1660	1660	1660	10
686	20231019	091100	29519119	1655	1655	1655	1655	0
687	20231019	091000	29519119	1655	1649	1655	1649	3510
688	20231019	090900	23720148	1651	1651	1651	1651	10
689	20231019	090800	23703638	1654	1647	1654	1647	161
690	20231019	090700	23437560	1648	1654	1654	1648	11298
691	20231019	090600	4757035	1655	1655	1655	1655	151
692	20231019	090500	4507130	1654	1663	1663	1654	914
693	20231019	090400	2992138	1662	1662	1662	1662	4
694	20231019	090300	2985490	1662	1659	1662	1659	195
695	20231019	090200	2661787	1654	1654	1654	1654	0
696	20231019	090100	2661787	1654	1652	1654	1652	33
697	20231019	090000	2607269	1651	1651	1653	1651	1579