KissMeData/032790/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190500	144064576	1670	1670	1670	1670	1987
3	20231019	190400	144064576	1670	1670	1670	1670	0
4	20231019	190300	144064576	1670	1670	1670	1670	0
5	20231019	190200	144064576	1670	1670	1670	1670	0
6	20231019	190100	144064576	1670	1670	1670	1670	0
7	20231019	190000	144064576	1670	1670	1670	1670	0
8	20231019	185900	144064576	1670	1670	1670	1670	0
9	20231019	185800	144064576	1670	1670	1670	1670	0
10	20231019	185700	144064576	1670	1670	1670	1670	0
11	20231019	185600	144064576	1670	1670	1670	1670	0
12	20231019	185500	144064576	1670	1670	1670	1670	0
13	20231019	185400	144064576	1670	1670	1670	1670	0
14	20231019	185300	144064576	1670	1670	1670	1670	0
15	20231019	185200	144064576	1670	1670	1670	1670	0
16	20231019	185100	144064576	1670	1670	1670	1670	0
17	20231019	185000	144064576	1670	1670	1670	1670	0
18	20231019	184900	144064576	1670	1670	1670	1670	0
19	20231019	184800	144064576	1670	1670	1670	1670	0
20	20231019	184700	144064576	1670	1670	1670	1670	0
21	20231019	184600	144064576	1670	1670	1670	1670	0
22	20231019	184500	144064576	1670	1670	1670	1670	0
23	20231019	184400	144064576	1670	1670	1670	1670	0
24	20231019	184300	144064576	1670	1670	1670	1670	0
25	20231019	184200	144064576	1670	1670	1670	1670	0
26	20231019	184100	144064576	1670	1670	1670	1670	0
27	20231019	184000	144064576	1670	1670	1670	1670	0
28	20231019	183900	144064576	1670	1670	1670	1670	0
29	20231019	183800	144064576	1670	1670	1670	1670	0
30	20231019	183700	144064576	1670	1670	1670	1670	0
31	20231019	183600	144064576	1670	1670	1670	1670	0
32	20231019	183500	144064576	1670	1670	1670	1670	1987
33	20231019	183400	144064576	1670	1670	1670	1670	0
34	20231019	183300	144064576	1670	1670	1670	1670	0
35	20231019	183200	144064576	1670	1670	1670	1670	0
36	20231019	183100	144064576	1670	1670	1670	1670	0
37	20231019	183000	144064576	1670	1670	1670	1670	0
38	20231019	182900	144064576	1670	1670	1670	1670	0
39	20231019	182800	144064576	1670	1670	1670	1670	0
40	20231019	182700	144064576	1670	1670	1670	1670	0
41	20231019	182600	144064576	1670	1670	1670	1670	0
42	20231019	182500	144064576	1670	1670	1670	1670	0
43	20231019	182400	144064576	1670	1670	1670	1670	0
44	20231019	182300	144064576	1670	1670	1670	1670	0
45	20231019	182200	144064576	1670	1670	1670	1670	0
46	20231019	182100	144064576	1670	1670	1670	1670	0
47	20231019	182000	144064576	1670	1670	1670	1670	0
48	20231019	181900	144064576	1670	1670	1670	1670	0
49	20231019	181800	144064576	1670	1670	1670	1670	0
50	20231019	181700	144064576	1670	1670	1670	1670	0
51	20231019	181600	144064576	1670	1670	1670	1670	0
52	20231019	181500	144064576	1670	1670	1670	1670	0
53	20231019	181400	144064576	1670	1670	1670	1670	0
54	20231019	181300	144064576	1670	1670	1670	1670	0
55	20231019	181200	144064576	1670	1670	1670	1670	0
56	20231019	181100	144064576	1670	1670	1670	1670	0
57	20231019	181000	144064576	1670	1670	1670	1670	0
58	20231019	180900	144064576	1670	1670	1670	1670	0
59	20231019	180800	144064576	1670	1670	1670	1670	0
60	20231019	180700	144064576	1670	1670	1670	1670	0
61	20231019	180600	144064576	1670	1670	1670	1670	0
62	20231019	180500	144064576	1670	1670	1670	1670	1987
63	20231019	180400	144064576	1670	1670	1670	1670	0
64	20231019	180300	144064576	1670	1670	1670	1670	0
65	20231019	180200	144064576	1670	1670	1670	1670	0
66	20231019	180100	144064576	1670	1670	1670	1670	0
67	20231019	180000	144064576	1670	1670	1670	1670	0
68	20231019	175900	144064576	1670	1670	1670	1670	0
69	20231019	175800	144064576	1670	1670	1670	1670	0
70	20231019	175700	144064576	1670	1670	1670	1670	0
71	20231019	175600	144064576	1670	1670	1670	1670	0
72	20231019	175500	144064576	1670	1670	1670	1670	0
73	20231019	175400	144064576	1670	1670	1670	1670	0
74	20231019	175300	144064576	1670	1670	1670	1670	0
75	20231019	175200	144064576	1670	1670	1670	1670	0
76	20231019	175100	144064576	1670	1670	1670	1670	0
77	20231019	175000	144064576	1670	1670	1670	1670	0
78	20231019	174900	144064576	1670	1670	1670	1670	0
79	20231019	174800	144064576	1670	1670	1670	1670	0
80	20231019	174700	144064576	1670	1670	1670	1670	0
81	20231019	174600	144064576	1670	1670	1670	1670	0
82	20231019	174500	144064576	1670	1670	1670	1670	0
83	20231019	174400	144064576	1670	1670	1670	1670	0
84	20231019	174300	144064576	1670	1670	1670	1670	0
85	20231019	174200	144064576	1670	1670	1670	1670	0
86	20231019	174100	144064576	1670	1670	1670	1670	0
87	20231019	174000	144064576	1670	1670	1670	1670	0
88	20231019	173900	144064576	1670	1670	1670	1670	0
89	20231019	173800	144064576	1670	1670	1670	1670	0
90	20231019	173700	144064576	1670	1670	1670	1670	0
91	20231019	173600	144064576	1670	1670	1670	1670	0
92	20231019	173500	144064576	1670	1670	1670	1670	1987
93	20231019	173400	144064576	1670	1670	1670	1670	0
94	20231019	173300	144064576	1670	1670	1670	1670	0
95	20231019	173200	144064576	1670	1670	1670	1670	0
96	20231019	173100	144064576	1670	1670	1670	1670	0
97	20231019	173000	144064576	1670	1670	1670	1670	0
98	20231019	172900	144064576	1670	1670	1670	1670	0
99	20231019	172800	144064576	1670	1670	1670	1670	0
100	20231019	172700	144064576	1670	1670	1670	1670	0
101	20231019	172600	144064576	1670	1670	1670	1670	0
102	20231019	172500	144064576	1670	1670	1670	1670	0
103	20231019	172400	144064576	1670	1670	1670	1670	0
104	20231019	172300	144064576	1670	1670	1670	1670	0
105	20231019	172200	144064576	1670	1670	1670	1670	0
106	20231019	172100	144064576	1670	1670	1670	1670	0
107	20231019	172000	144064576	1670	1670	1670	1670	0
108	20231019	171900	144064576	1670	1670	1670	1670	0
109	20231019	171800	144064576	1670	1670	1670	1670	0
110	20231019	171700	144064576	1670	1670	1670	1670	0
111	20231019	171600	144064576	1670	1670	1670	1670	0
112	20231019	171500	144064576	1670	1670	1670	1670	0
113	20231019	171400	144064576	1670	1670	1670	1670	0
114	20231019	171300	144064576	1670	1670	1670	1670	0
115	20231019	171200	144064576	1670	1670	1670	1670	0
116	20231019	171100	144064576	1670	1670	1670	1670	0
117	20231019	171000	144064576	1670	1670	1670	1670	0
118	20231019	170900	144064576	1670	1670	1670	1670	0
119	20231019	170800	144064576	1670	1670	1670	1670	0
120	20231019	170700	144064576	1670	1670	1670	1670	0
121	20231019	170600	144064576	1670	1670	1670	1670	0
122	20231019	170500	144064576	1670	1670	1670	1670	1987
123	20231019	170400	144064576	1670	1670	1670	1670	0
124	20231019	170300	144064576	1670	1670	1670	1670	0
125	20231019	170200	144064576	1670	1670	1670	1670	0
126	20231019	170100	144064576	1670	1670	1670	1670	0
127	20231019	170000	144064576	1670	1670	1670	1670	0
128	20231019	165900	144064576	1670	1670	1670	1670	0
129	20231019	165800	144064576	1670	1670	1670	1670	0
130	20231019	165700	144064576	1670	1670	1670	1670	0
131	20231019	165600	144064576	1670	1670	1670	1670	0
132	20231019	165500	144064576	1670	1670	1670	1670	0
133	20231019	165400	144064576	1670	1670	1670	1670	0
134	20231019	165300	144064576	1670	1670	1670	1670	0
135	20231019	165200	144064576	1670	1670	1670	1670	0
136	20231019	165100	144064576	1670	1670	1670	1670	0
137	20231019	165000	144064576	1670	1670	1670	1670	0
138	20231019	164900	144064576	1670	1670	1670	1670	0
139	20231019	164800	144064576	1670	1670	1670	1670	0
140	20231019	164700	144064576	1670	1670	1670	1670	0
141	20231019	164600	144064576	1670	1670	1670	1670	0
142	20231019	164500	144064576	1670	1670	1670	1670	0
143	20231019	164400	144064576	1670	1670	1670	1670	0
144	20231019	164300	144064576	1670	1670	1670	1670	0
145	20231019	164200	144064576	1670	1670	1670	1670	0
146	20231019	164100	144064576	1670	1670	1670	1670	0
147	20231019	164000	144064576	1670	1670	1670	1670	0
148	20231019	163900	144064576	1670	1670	1670	1670	0
149	20231019	163800	144064576	1670	1670	1670	1670	0
150	20231019	163700	144064576	1670	1670	1670	1670	0
151	20231019	163600	144064576	1670	1670	1670	1670	0
152	20231019	163500	144064576	1670	1670	1670	1670	1987
153	20231019	163400	144064576	1670	1670	1670	1670	0
154	20231019	163300	144064576	1670	1670	1670	1670	0
155	20231019	163200	144064576	1670	1670	1670	1670	0
156	20231019	163100	144064576	1670	1670	1670	1670	0
157	20231019	163000	144064576	1670	1670	1670	1670	0
158	20231019	162900	144064576	1670	1670	1670	1670	0
159	20231019	162800	144064576	1670	1670	1670	1670	0
160	20231019	162700	144064576	1670	1670	1670	1670	0
161	20231019	162600	144064576	1670	1670	1670	1670	0
162	20231019	162500	144064576	1670	1670	1670	1670	0
163	20231019	162400	144064576	1670	1670	1670	1670	0
164	20231019	162300	144064576	1670	1670	1670	1670	0
165	20231019	162200	144064576	1670	1670	1670	1670	0
166	20231019	162100	144064576	1670	1670	1670	1670	0
167	20231019	162000	144064576	1670	1670	1670	1670	0
168	20231019	161900	144064576	1670	1670	1670	1670	0
169	20231019	161800	144064576	1670	1670	1670	1670	0
170	20231019	161700	144064576	1670	1670	1670	1670	0
171	20231019	161600	144064576	1670	1670	1670	1670	0
172	20231019	161500	144064576	1670	1670	1670	1670	0
173	20231019	161400	144064576	1670	1670	1670	1670	0
174	20231019	161300	144064576	1670	1670	1670	1670	0
175	20231019	161200	144064576	1670	1670	1670	1670	0
176	20231019	161100	144064576	1670	1670	1670	1670	0
177	20231019	161000	144064576	1670	1670	1670	1670	0
178	20231019	160900	144064576	1670	1670	1670	1670	0
179	20231019	160800	144064576	1670	1670	1670	1670	0
180	20231019	160700	144064576	1670	1670	1670	1670	0
181	20231019	160600	144064576	1670	1670	1670	1670	0
182	20231019	160500	144064576	1670	1670	1670	1670	1987
183	20231019	160400	144064576	1670	1670	1670	1670	0
184	20231019	160300	144064576	1670	1670	1670	1670	0
185	20231019	160200	144064576	1670	1670	1670	1670	0
186	20231019	160100	144064576	1670	1670	1670	1670	0
187	20231019	160000	144064576	1670	1670	1670	1670	0
188	20231019	155900	144064576	1670	1670	1670	1670	0
189	20231019	155800	144064576	1670	1670	1670	1670	0
190	20231019	155700	144064576	1670	1670	1670	1670	0
191	20231019	155600	144064576	1670	1670	1670	1670	0
192	20231019	155500	144064576	1670	1670	1670	1670	0
193	20231019	155400	144064576	1670	1670	1670	1670	0
194	20231019	155300	144064576	1670	1670	1670	1670	0
195	20231019	155200	144064576	1670	1670	1670	1670	0
196	20231019	155100	144064576	1670	1670	1670	1670	0
197	20231019	155000	144064576	1670	1670	1670	1670	0
198	20231019	154900	144064576	1670	1670	1670	1670	0
199	20231019	154800	144064576	1670	1670	1670	1670	0
200	20231019	154700	144064576	1670	1670	1670	1670	0
201	20231019	154600	144064576	1670	1670	1670	1670	0
202	20231019	154500	144064576	1670	1670	1670	1670	0
203	20231019	154400	144064576	1670	1670	1670	1670	0
204	20231019	154300	144064576	1670	1670	1670	1670	0
205	20231019	154200	144064576	1670	1670	1670	1670	0
206	20231019	154100	144064576	1670	1670	1670	1670	0
207	20231019	154000	144064576	1670	1670	1670	1670	0
208	20231019	153900	144064576	1670	1670	1670	1670	0
209	20231019	153800	144064576	1670	1670	1670	1670	0
210	20231019	153700	144064576	1670	1670	1670	1670	0
211	20231019	153600	144064576	1670	1670	1670	1670	0
212	20231019	153500	144064576	1670	1670	1670	1670	1987
213	20231019	153400	144064576	1670	1670	1670	1670	0
214	20231019	153300	144064576	1670	1670	1670	1670	0
215	20231019	153200	144064576	1670	1670	1670	1670	0
216	20231019	153100	144064576	1670	1670	1670	1670	0
217	20231019	153000	144064576	1670	1670	1670	1670	1987
218	20231019	152900	140746286	1671	1671	1671	1671	0
219	20231019	152800	140746286	1671	1671	1671	1671	0
220	20231019	152700	140746286	1671	1671	1671	1671	0
221	20231019	152600	140746286	1671	1671	1671	1671	0
222	20231019	152500	140746286	1671	1671	1671	1671	0
223	20231019	152400	140746286	1671	1671	1671	1671	0
224	20231019	152300	140746286	1671	1671	1671	1671	0
225	20231019	152200	140746286	1671	1671	1671	1671	0
226	20231019	152100	140746286	1671	1671	1671	1671	0
227	20231019	152000	140746286	1671	1671	1671	1671	0
228	20231019	151900	140746286	1671	1670	1671	1670	1300
229	20231019	151800	138574177	1669	1669	1669	1669	60
230	20231019	151700	138474037	1669	1670	1670	1669	31
231	20231019	151600	138422297	1669	1669	1669	1669	145
232	20231019	151500	138180292	1659	1670	1671	1659	559
233	20231019	151400	137250057	1670	1658	1670	1658	664
234	20231019	151300	136148042	1658	1658	1658	1658	436
235	20231019	151200	135425154	1658	1658	1658	1658	369
236	20231019	151100	134813352	1658	1658	1658	1658	0
237	20231019	151000	134813352	1658	1658	1658	1658	0
238	20231019	150900	134813352	1658	1660	1660	1658	239
239	20231019	150800	134416732	1661	1661	1661	1661	0
240	20231019	150700	134416732	1661	1661	1661	1661	54
241	20231019	150600	134327038	1671	1671	1671	1671	0
242	20231019	150500	134327038	1671	1671	1671	1671	0
243	20231019	150400	134327038	1671	1671	1671	1671	50
244	20231019	150300	134243488	1657	1657	1657	1657	0
245	20231019	150200	134243488	1657	1657	1657	1657	3
246	20231019	150100	134238517	1671	1658	1671	1658	2563
247	20231019	150000	129974862	1655	1657	1658	1655	2249
248	20231019	145900	126248223	1654	1654	1654	1654	0
249	20231019	145800	126248223	1654	1655	1655	1654	250
250	20231019	145700	125834513	1655	1655	1655	1655	390
251	20231019	145600	125189063	1657	1658	1658	1657	1389
252	20231019	145500	122886417	1658	1658	1658	1658	0
253	20231019	145400	122886417	1658	1659	1659	1658	25
254	20231019	145300	122844957	1660	1660	1660	1660	0
255	20231019	145200	122844957	1660	1660	1660	1660	0
256	20231019	145100	122844957	1660	1660	1660	1660	0
257	20231019	145000	122844957	1660	1660	1660	1660	0
258	20231019	144900	122844957	1660	1660	1660	1660	0
259	20231019	144800	122844957	1660	1660	1660	1660	300
260	20231019	144700	122346957	1660	1660	1660	1660	3
261	20231019	144600	122341977	1659	1659	1659	1659	61
262	20231019	144500	122240778	1659	1659	1659	1659	0
263	20231019	144400	122240778	1659	1659	1659	1659	76
264	20231019	144300	122114694	1659	1661	1661	1659	2199
265	20231019	144200	118464854	1661	1661	1661	1661	50
266	20231019	144100	118381804	1661	1661	1661	1661	766
267	20231019	144000	117109478	1661	1661	1661	1661	0
268	20231019	143900	117109478	1661	1661	1661	1661	0
269	20231019	143800	117109478	1661	1661	1661	1661	20
270	20231019	143700	117076258	1661	1660	1661	1660	25
271	20231019	143600	117034753	1661	1661	1661	1661	0
272	20231019	143500	117034753	1661	1661	1661	1661	3327
273	20231019	143400	111508606	1661	1661	1661	1661	0
274	20231019	143300	111508606	1661	1661	1661	1661	51
275	20231019	143200	111423895	1661	1661	1661	1661	0
276	20231019	143100	111423895	1661	1661	1661	1661	0
277	20231019	143000	111423895	1661	1661	1661	1661	0
278	20231019	142900	111423895	1661	1661	1661	1661	134
279	20231019	142800	111201321	1662	1662	1662	1662	0
280	20231019	142700	111201321	1662	1662	1662	1662	0
281	20231019	142600	111201321	1662	1662	1662	1662	0
282	20231019	142500	111201321	1662	1662	1662	1662	1263
283	20231019	142400	109102215	1662	1662	1662	1662	1640
284	20231019	142300	106376535	1662	1663	1663	1662	1159
285	20231019	142200	104449618	1664	1664	1664	1664	500
286	20231019	142100	103617618	1671	1671	1671	1671	0
287	20231019	142000	103617618	1671	1671	1671	1671	1
288	20231019	141900	103615947	1673	1673	1673	1673	0
289	20231019	141800	103615947	1673	1673	1673	1673	0
290	20231019	141700	103615947	1673	1673	1673	1673	0
291	20231019	141600	103615947	1673	1673	1673	1673	0
292	20231019	141500	103615947	1673	1673	1673	1673	0
293	20231019	141400	103615947	1673	1673	1673	1673	50
294	20231019	141300	103532297	1673	1673	1673	1673	100
295	20231019	141200	103364997	1673	1673	1673	1673	0
296	20231019	141100	103364997	1673	1673	1673	1673	1500
297	20231019	141000	100855497	1663	1663	1663	1663	24
298	20231019	140900	100815585	1664	1664	1664	1664	0
299	20231019	140800	100815585	1664	1664	1664	1664	0
300	20231019	140700	100815585	1664	1664	1664	1664	0
301	20231019	140600	100815585	1664	1664	1664	1664	0
302	20231019	140500	100815585	1664	1664	1664	1664	1018
303	20231019	140400	99121633	1666	1666	1666	1666	0
304	20231019	140300	99121633	1666	1666	1666	1666	0
305	20231019	140200	99121633	1666	1666	1666	1666	0
306	20231019	140100	99121633	1666	1666	1666	1666	0
307	20231019	140000	99121633	1666	1666	1666	1666	0
308	20231019	135900	99121633	1666	1666	1666	1666	0
309	20231019	135800	99121633	1666	1666	1666	1666	0
310	20231019	135700	99121633	1666	1666	1666	1666	1
311	20231019	135600	99119967	1664	1664	1664	1664	0
312	20231019	135500	99119967	1664	1664	1664	1664	0
313	20231019	135400	99119967	1664	1664	1664	1664	0
314	20231019	135300	99119967	1664	1664	1664	1664	0
315	20231019	135200	99119967	1664	1664	1664	1664	22
316	20231019	135100	99083359	1664	1664	1664	1664	10
317	20231019	135000	99066719	1664	1664	1664	1664	0
318	20231019	134900	99066719	1664	1664	1664	1664	10
319	20231019	134800	99050079	1664	1664	1664	1664	10
320	20231019	134700	99033439	1664	1664	1664	1664	87
321	20231019	134600	98888671	1661	1661	1661	1661	0
322	20231019	134500	98888671	1661	1665	1665	1661	3000
323	20231019	134400	93901231	1674	1674	1674	1674	0
324	20231019	134300	93901231	1674	1674	1674	1674	0
325	20231019	134200	93901231	1674	1674	1674	1674	0
326	20231019	134100	93901231	1674	1674	1674	1674	971
327	20231019	134000	92275777	1674	1674	1674	1674	0
328	20231019	133900	92275777	1674	1674	1674	1674	7
329	20231019	133800	92264059	1674	1674	1674	1674	0
330	20231019	133700	92264059	1674	1674	1674	1674	0
331	20231019	133600	92264059	1674	1674	1674	1674	134
332	20231019	133500	92039743	1674	1674	1674	1674	0
333	20231019	133400	92039743	1674	1674	1674	1674	0
334	20231019	133300	92039743	1674	1674	1674	1674	0
335	20231019	133200	92039743	1674	1674	1674	1674	20
336	20231019	133100	92006263	1674	1674	1674	1674	0
337	20231019	133000	92006263	1674	1674	1674	1674	0
338	20231019	132900	92006263	1674	1674	1674	1674	0
339	20231019	132800	92006263	1674	1674	1674	1674	0
340	20231019	132700	92006263	1674	1674	1674	1674	2
341	20231019	132600	92002915	1674	1674	1674	1674	146
342	20231019	132500	91758511	1674	1671	1674	1671	100
343	20231019	132400	91591204	1662	1662	1662	1662	40
344	20231019	132300	91524724	1661	1661	1661	1661	0
345	20231019	132200	91524724	1661	1662	1662	1661	1090
346	20231019	132100	89714035	1671	1671	1671	1671	0
347	20231019	132000	89714035	1671	1662	1671	1662	3
348	20231019	131900	89709040	1663	1663	1663	1663	0
349	20231019	131800	89709040	1663	1663	1663	1663	0
350	20231019	131700	89709040	1663	1663	1663	1663	0
351	20231019	131600	89709040	1663	1663	1663	1663	0
352	20231019	131500	89709040	1663	1663	1663	1663	0
353	20231019	131400	89709040	1663	1669	1669	1663	4300
354	20231019	131300	82556408	1674	1674	1674	1674	0
355	20231019	131200	82556408	1674	1674	1674	1674	0
356	20231019	131100	82556408	1674	1674	1674	1674	0
357	20231019	131000	82556408	1674	1675	1675	1674	28
358	20231019	130900	82509509	1675	1675	1675	1675	3
359	20231019	130800	82504484	1689	1689	1689	1689	0
360	20231019	130700	82504484	1689	1689	1689	1689	0
361	20231019	130600	82504484	1689	1689	1689	1689	0
362	20231019	130500	82504484	1689	1689	1689	1689	0
363	20231019	130400	82504484	1689	1689	1689	1689	0
364	20231019	130300	82504484	1689	1689	1689	1689	0
365	20231019	130200	82504484	1689	1689	1689	1689	0
366	20231019	130100	82504484	1689	1689	1689	1689	1
367	20231019	130000	82502795	1689	1688	1689	1688	5
368	20231019	125900	82494353	1685	1685	1685	1685	216
369	20231019	125800	82130393	1688	1688	1688	1688	0
370	20231019	125700	82130393	1688	1688	1688	1688	0
371	20231019	125600	82130393	1688	1688	1688	1688	290
372	20231019	125500	81640873	1688	1688	1688	1688	0
373	20231019	125400	81640873	1688	1669	1688	1669	880
374	20231019	125300	80166968	1665	1665	1665	1665	0
375	20231019	125200	80166968	1665	1665	1665	1665	0
376	20231019	125100	80166968	1665	1665	1665	1665	0
377	20231019	125000	80166968	1665	1665	1665	1665	586
378	20231019	124900	79191278	1665	1665	1665	1665	0
379	20231019	124800	79191278	1665	1665	1665	1665	0
380	20231019	124700	79191278	1665	1665	1665	1665	0
381	20231019	124600	79191278	1665	1665	1665	1665	0
382	20231019	124500	79191278	1665	1665	1665	1665	0
383	20231019	124400	79191278	1665	1665	1665	1665	0
384	20231019	124300	79191278	1665	1665	1665	1665	1
385	20231019	124200	79189613	1665	1665	1665	1665	45
386	20231019	124100	79114688	1665	1665	1665	1665	0
387	20231019	124000	79114688	1665	1665	1665	1665	0
388	20231019	123900	79114688	1665	1665	1665	1665	10
389	20231019	123800	79098038	1663	1663	1663	1663	0
390	20231019	123700	79098038	1663	1663	1663	1663	0
391	20231019	123600	79098038	1663	1663	1663	1663	46
392	20231019	123500	79021540	1663	1663	1663	1663	0
393	20231019	123400	79021540	1663	1663	1663	1663	21
394	20231019	123300	78986617	1663	1663	1663	1663	31
395	20231019	123200	78935064	1663	1663	1663	1663	6
396	20231019	123100	78925086	1664	1664	1664	1664	54
397	20231019	123000	78835230	1664	1665	1665	1664	96
398	20231019	122900	78675456	1665	1665	1665	1665	30
399	20231019	122800	78625506	1665	1665	1665	1665	0
400	20231019	122700	78625506	1665	1665	1665	1665	0
401	20231019	122600	78625506	1665	1665	1665	1665	1497
402	20231019	122500	76133001	1665	1665	1665	1665	0
403	20231019	122400	76133001	1665	1665	1665	1665	0
404	20231019	122300	76133001	1665	1667	1667	1665	11208
405	20231019	122200	57454857	1674	1674	1674	1674	0
406	20231019	122100	57454857	1674	1674	1674	1674	0
407	20231019	122000	57454857	1674	1674	1674	1674	0
408	20231019	121900	57454857	1674	1674	1674	1674	0
409	20231019	121800	57454857	1674	1674	1674	1674	0
410	20231019	121700	57454857	1674	1674	1674	1674	0
411	20231019	121600	57454857	1674	1674	1674	1674	0
412	20231019	121500	57454857	1674	1674	1674	1674	0
413	20231019	121400	57454857	1674	1674	1674	1674	0
414	20231019	121300	57454857	1674	1674	1674	1674	0
415	20231019	121200	57454857	1674	1674	1674	1674	2
416	20231019	121100	57451509	1668	1668	1668	1668	70
417	20231019	121000	57334749	1668	1668	1668	1668	693
418	20231019	120900	56178825	1668	1668	1668	1668	1217
419	20231019	120800	54148869	1668	1668	1668	1668	0
420	20231019	120700	54148869	1668	1668	1669	1668	648
421	20231019	120600	53067628	1669	1669	1669	1669	124
422	20231019	120500	52860672	1669	1669	1669	1669	0
423	20231019	120400	52860672	1669	1669	1669	1669	0
424	20231019	120300	52860672	1669	1669	1669	1669	0
425	20231019	120200	52860672	1669	1669	1669	1669	258
426	20231019	120100	52430070	1669	1669	1669	1669	0
427	20231019	120000	52430070	1669	1670	1670	1669	850
428	20231019	115900	51010878	1670	1670	1670	1670	0
429	20231019	115800	51010878	1670	1670	1670	1670	0
430	20231019	115700	51010878	1670	1670	1670	1670	290
431	20231019	115600	50526578	1670	1670	1670	1670	0
432	20231019	115500	50526578	1670	1670	1670	1670	20
433	20231019	115400	50493178	1681	1681	1681	1681	0
434	20231019	115300	50493178	1681	1681	1681	1681	0
435	20231019	115200	50493178	1681	1681	1681	1681	0
436	20231019	115100	50493178	1681	1681	1681	1681	0
437	20231019	115000	50493178	1681	1681	1681	1681	300
438	20231019	114900	49988878	1681	1681	1681	1681	0
439	20231019	114800	49988878	1681	1681	1681	1681	0
440	20231019	114700	49988878	1681	1681	1681	1681	0
441	20231019	114600	49988878	1681	1681	1681	1681	0
442	20231019	114500	49988878	1681	1681	1681	1681	0
443	20231019	114400	49988878	1681	1681	1681	1681	0
444	20231019	114300	49988878	1681	1681	1681	1681	0
445	20231019	114200	49988878	1681	1681	1681	1681	0
446	20231019	114100	49988878	1681	1681	1681	1681	0
447	20231019	114000	49988878	1681	1680	1681	1680	30
448	20231019	113900	49938449	1681	1681	1681	1681	28
449	20231019	113800	49891381	1667	1667	1667	1667	0
450	20231019	113700	49891381	1667	1667	1667	1667	0
451	20231019	113600	49891381	1667	1667	1667	1667	0
452	20231019	113500	49891381	1667	1667	1667	1667	0
453	20231019	113400	49891381	1667	1667	1667	1667	0
454	20231019	113300	49891381	1667	1667	1667	1667	400
455	20231019	113200	49224581	1668	1668	1668	1668	613
456	20231019	113100	48202097	1669	1669	1669	1669	303
457	20231019	113000	47696390	1669	1669	1669	1668	542
458	20231019	112900	46792263	1669	1669	1669	1669	0
459	20231019	112800	46792263	1669	1669	1669	1669	0
460	20231019	112700	46792263	1669	1670	1670	1669	369
461	20231019	112600	46176392	1670	1670	1670	1670	0
462	20231019	112500	46176392	1670	1670	1670	1670	0
463	20231019	112400	46176392	1670	1670	1670	1670	0
464	20231019	112300	46176392	1670	1670	1670	1670	10
465	20231019	112200	46159692	1670	1672	1672	1670	1172
466	20231019	112100	44201442	1671	1671	1671	1671	0
467	20231019	112000	44201442	1671	1671	1671	1671	0
468	20231019	111900	44201442	1671	1671	1671	1671	0
469	20231019	111800	44201442	1671	1671	1671	1671	10
470	20231019	111700	44184732	1672	1672	1672	1672	0
471	20231019	111600	44184732	1672	1685	1685	1672	27
472	20231019	111500	44139575	1686	1686	1686	1686	1
473	20231019	111400	44137889	1688	1687	1688	1687	49
474	20231019	111300	44055178	1670	1670	1670	1670	12
475	20231019	111200	44035138	1670	1670	1670	1670	6
476	20231019	111100	44025118	1669	1669	1669	1669	0
477	20231019	111000	44025118	1669	1677	1677	1669	100
478	20231019	110900	43858110	1677	1677	1677	1677	0
479	20231019	110800	43858110	1677	1687	1688	1677	24
480	20231019	110700	43817644	1688	1688	1688	1688	10
481	20231019	110600	43800764	1688	1688	1688	1688	50
482	20231019	110500	43716364	1688	1688	1688	1688	0
483	20231019	110400	43716364	1688	1688	1688	1688	0
484	20231019	110300	43716364	1688	1688	1688	1688	6
485	20231019	110200	43706236	1689	1689	1689	1689	0
486	20231019	110100	43706236	1689	1676	1689	1676	179
487	20231019	110000	43404157	1670	1670	1670	1670	28
488	20231019	105900	43357397	1670	1670	1670	1670	1
489	20231019	105800	43355727	1675	1679	1679	1675	284
490	20231019	105700	42880017	1682	1682	1682	1682	100
491	20231019	105600	42711817	1683	1683	1683	1683	0
492	20231019	105500	42711817	1683	1683	1683	1683	0
493	20231019	105400	42711817	1683	1683	1683	1683	100
494	20231019	105300	42543517	1683	1683	1683	1683	0
495	20231019	105200	42543517	1683	1683	1683	1683	0
496	20231019	105100	42543517	1683	1683	1683	1683	53
497	20231019	105000	42454318	1679	1679	1679	1679	67
498	20231019	104900	42341825	1680	1680	1680	1680	0
499	20231019	104800	42341825	1680	1680	1680	1680	0
500	20231019	104700	42341825	1680	1680	1680	1680	0
501	20231019	104600	42341825	1680	1680	1680	1680	20
502	20231019	104500	42308225	1680	1680	1680	1680	0
503	20231019	104400	42308225	1680	1680	1680	1680	0
504	20231019	104300	42308225	1680	1680	1680	1680	0
505	20231019	104200	42308225	1680	1680	1680	1680	0
506	20231019	104100	42308225	1680	1680	1680	1680	78
507	20231019	104000	42177185	1679	1683	1683	1679	197
508	20231019	103900	41846138	1690	1690	1690	1690	0
509	20231019	103800	41846138	1690	1690	1690	1690	0
510	20231019	103700	41846138	1690	1690	1690	1690	0
511	20231019	103600	41846138	1690	1690	1690	1690	0
512	20231019	103500	41846138	1690	1690	1690	1690	0
513	20231019	103400	41846138	1690	1690	1690	1690	0
514	20231019	103300	41846138	1690	1690	1690	1690	0
515	20231019	103200	41846138	1690	1690	1690	1690	0
516	20231019	103100	41846138	1690	1690	1690	1690	0
517	20231019	103000	41846138	1690	1690	1690	1690	0
518	20231019	102900	41846138	1690	1690	1690	1690	171
519	20231019	102800	41557148	1692	1692	1692	1692	0
520	20231019	102700	41557148	1692	1692	1692	1692	0
521	20231019	102600	41557148	1692	1692	1692	1692	0
522	20231019	102500	41557148	1692	1683	1692	1683	3918
523	20231019	102400	34942485	1683	1683	1683	1683	0
524	20231019	102300	34942485	1683	1680	1683	1680	817
525	20231019	102200	33568125	1680	1680	1680	1680	0
526	20231019	102100	33568125	1680	1680	1680	1680	0
527	20231019	102000	33568125	1680	1680	1680	1680	0
528	20231019	101900	33568125	1680	1680	1680	1680	0
529	20231019	101800	33568125	1680	1680	1680	1680	0
530	20231019	101700	33568125	1680	1680	1680	1680	1
531	20231019	101600	33566445	1675	1676	1676	1675	1000
532	20231019	101500	31890862	1675	1675	1675	1675	0
533	20231019	101400	31890862	1675	1675	1675	1675	131
534	20231019	101300	31671437	1668	1668	1668	1668	0
535	20231019	101200	31671437	1668	1668	1668	1668	0
536	20231019	101100	31671437	1668	1668	1668	1668	0
537	20231019	101000	31671437	1668	1668	1668	1668	0
538	20231019	100900	31671437	1668	1668	1668	1668	0
539	20231019	100800	31671437	1668	1671	1671	1668	699
540	20231019	100700	30505502	1673	1677	1677	1673	201
541	20231019	100600	30169186	1677	1677	1677	1677	632
542	20231019	100500	29109322	1683	1683	1683	1683	0
543	20231019	100400	29109322	1683	1683	1683	1683	0
544	20231019	100300	29109322	1683	1683	1683	1683	554
545	20231019	100200	28176940	1683	1683	1683	1683	0
546	20231019	100100	28176940	1683	1683	1683	1683	3
547	20231019	100000	28171891	1683	1683	1683	1683	377
548	20231019	095900	27537400	1683	1683	1683	1683	0
549	20231019	095800	27537400	1683	1683	1683	1683	675
550	20231019	095700	26401375	1684	1683	1684	1683	1167
551	20231019	095600	24436444	1683	1683	1683	1683	0
552	20231019	095500	24436444	1683	1683	1683	1683	0
553	20231019	095400	24436444	1683	1683	1683	1683	100
554	20231019	095300	24268144	1668	1668	1668	1668	1400
555	20231019	095200	21932944	1667	1672	1672	1667	1623
556	20231019	095100	19224401	1672	1672	1672	1672	0
557	20231019	095000	19224401	1672	1672	1672	1672	43
558	20231019	094900	19152505	1673	1685	1685	1673	900
559	20231019	094800	17646741	1687	1686	1687	1686	100
560	20231019	094700	17478042	1687	1687	1687	1687	0
561	20231019	094600	17478042	1687	1687	1687	1687	58
562	20231019	094500	17380196	1687	1687	1687	1687	0
563	20231019	094400	17380196	1687	1687	1687	1687	0
564	20231019	094300	17380196	1687	1687	1687	1687	0
565	20231019	094200	17380196	1687	1687	1687	1687	0
566	20231019	094100	17380196	1687	1687	1687	1687	10
567	20231019	094000	17363326	1687	1687	1687	1687	0
568	20231019	093900	17363326	1687	1687	1687	1687	0
569	20231019	093800	17363326	1687	1687	1687	1687	2
570	20231019	093700	17359952	1687	1687	1687	1687	0
571	20231019	093600	17359952	1687	1688	1688	1687	2
572	20231019	093500	17356577	1688	1688	1688	1688	11
573	20231019	093400	17338009	1688	1688	1688	1688	246
574	20231019	093300	16922761	1688	1688	1688	1688	10
575	20231019	093200	16905881	1688	1688	1688	1688	2
576	20231019	093100	16902505	1667	1667	1667	1667	0
577	20231019	093000	16902505	1667	1667	1667	1667	3
578	20231019	092900	16897504	1689	1689	1689	1689	0
579	20231019	092800	16897504	1689	1689	1689	1689	0
580	20231019	092700	16897504	1689	1690	1691	1689	428
581	20231019	092600	16174118	1689	1689	1689	1689	211
582	20231019	092500	15817739	1665	1672	1672	1665	2919
583	20231019	092400	10947373	1694	1679	1694	1672	1215
584	20231019	092300	8907210	1680	1680	1680	1680	10
585	20231019	092200	8890410	1680	1681	1681	1680	65
586	20231019	092100	8781185	1692	1692	1692	1692	0
587	20231019	092000	8781185	1692	1692	1692	1692	0
588	20231019	091900	8781185	1692	1681	1692	1681	2
589	20231019	091800	8777812	1693	1693	1693	1693	13
590	20231019	091700	8755803	1693	1693	1693	1693	500
591	20231019	091600	7909303	1693	1691	1693	1691	40
592	20231019	091500	7841626	1677	1677	1677	1677	30
593	20231019	091400	7791316	1675	1675	1675	1675	0
594	20231019	091300	7791316	1675	1680	1680	1672	374
595	20231019	091200	7165489	1675	1675	1675	1675	80
596	20231019	091100	7031489	1675	1675	1675	1675	30
597	20231019	091000	6981239	1673	1673	1673	1671	139
598	20231019	090900	6748772	1698	1698	1698	1698	0
599	20231019	090800	6748772	1698	1697	1698	1697	108
600	20231019	090700	6565400	1673	1679	1679	1673	1148
601	20231019	090600	4643171	1674	1688	1688	1674	500
602	20231019	090500	3800774	1700	1700	1700	1700	60
603	20231019	090400	3698774	1700	1700	1700	1700	0
604	20231019	090300	3698774	1700	1687	1700	1687	144
605	20231019	090200	3454590	1686	1686	1686	1686	95
606	20231019	090100	3294420	1698	1701	1701	1698	743
607	20231019	090000	2031500	1700	1700	1700	1700	1195