KissMeData/053060/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192500	334159697	1877	1877	1877	1877	2388
3	20231027	192400	334159697	1877	1877	1877	1877	0
4	20231027	192300	334159697	1877	1877	1877	1877	0
5	20231027	192200	334159697	1877	1877	1877	1877	0
6	20231027	192100	334159697	1877	1877	1877	1877	0
7	20231027	192000	334159697	1877	1877	1877	1877	0
8	20231027	191900	334159697	1877	1877	1877	1877	0
9	20231027	191800	334159697	1877	1877	1877	1877	0
10	20231027	191700	334159697	1877	1877	1877	1877	0
11	20231027	191600	334159697	1877	1877	1877	1877	0
12	20231027	191500	334159697	1877	1877	1877	1877	0
13	20231027	191400	334159697	1877	1877	1877	1877	0
14	20231027	191300	334159697	1877	1877	1877	1877	0
15	20231027	191200	334159697	1877	1877	1877	1877	0
16	20231027	191100	334159697	1877	1877	1877	1877	0
17	20231027	191000	334159697	1877	1877	1877	1877	0
18	20231027	190900	334159697	1877	1877	1877	1877	0
19	20231027	190800	334159697	1877	1877	1877	1877	0
20	20231027	190700	334159697	1877	1877	1877	1877	0
21	20231027	190600	334159697	1877	1877	1877	1877	0
22	20231027	190500	334159697	1877	1877	1877	1877	0
23	20231027	190400	334159697	1877	1877	1877	1877	0
24	20231027	190300	334159697	1877	1877	1877	1877	0
25	20231027	190200	334159697	1877	1877	1877	1877	0
26	20231027	190100	334159697	1877	1877	1877	1877	0
27	20231027	190000	334159697	1877	1877	1877	1877	0
28	20231027	185900	334159697	1877	1877	1877	1877	0
29	20231027	185800	334159697	1877	1877	1877	1877	0
30	20231027	185700	334159697	1877	1877	1877	1877	0
31	20231027	185600	334159697	1877	1877	1877	1877	0
32	20231027	185500	334159697	1877	1877	1877	1877	2388
33	20231027	185400	334159697	1877	1877	1877	1877	0
34	20231027	185300	334159697	1877	1877	1877	1877	0
35	20231027	185200	334159697	1877	1877	1877	1877	0
36	20231027	185100	334159697	1877	1877	1877	1877	0
37	20231027	185000	334159697	1877	1877	1877	1877	0
38	20231027	184900	334159697	1877	1877	1877	1877	0
39	20231027	184800	334159697	1877	1877	1877	1877	0
40	20231027	184700	334159697	1877	1877	1877	1877	0
41	20231027	184600	334159697	1877	1877	1877	1877	0
42	20231027	184500	334159697	1877	1877	1877	1877	0
43	20231027	184400	334159697	1877	1877	1877	1877	0
44	20231027	184300	334159697	1877	1877	1877	1877	0
45	20231027	184200	334159697	1877	1877	1877	1877	0
46	20231027	184100	334159697	1877	1877	1877	1877	0
47	20231027	184000	334159697	1877	1877	1877	1877	0
48	20231027	183900	334159697	1877	1877	1877	1877	0
49	20231027	183800	334159697	1877	1877	1877	1877	0
50	20231027	183700	334159697	1877	1877	1877	1877	0
51	20231027	183600	334159697	1877	1877	1877	1877	0
52	20231027	183500	334159697	1877	1877	1877	1877	0
53	20231027	183400	334159697	1877	1877	1877	1877	0
54	20231027	183300	334159697	1877	1877	1877	1877	0
55	20231027	183200	334159697	1877	1877	1877	1877	0
56	20231027	183100	334159697	1877	1877	1877	1877	0
57	20231027	183000	334159697	1877	1877	1877	1877	0
58	20231027	182900	334159697	1877	1877	1877	1877	0
59	20231027	182800	334159697	1877	1877	1877	1877	0
60	20231027	182700	334159697	1877	1877	1877	1877	0
61	20231027	182600	334159697	1877	1877	1877	1877	0
62	20231027	182500	334159697	1877	1877	1877	1877	2388
63	20231027	182400	334159697	1877	1877	1877	1877	0
64	20231027	182300	334159697	1877	1877	1877	1877	0
65	20231027	182200	334159697	1877	1877	1877	1877	0
66	20231027	182100	334159697	1877	1877	1877	1877	0
67	20231027	182000	334159697	1877	1877	1877	1877	0
68	20231027	181900	334159697	1877	1877	1877	1877	0
69	20231027	181800	334159697	1877	1877	1877	1877	0
70	20231027	181700	334159697	1877	1877	1877	1877	0
71	20231027	181600	334159697	1877	1877	1877	1877	0
72	20231027	181500	334159697	1877	1877	1877	1877	0
73	20231027	181400	334159697	1877	1877	1877	1877	0
74	20231027	181300	334159697	1877	1877	1877	1877	0
75	20231027	181200	334159697	1877	1877	1877	1877	0
76	20231027	181100	334159697	1877	1877	1877	1877	0
77	20231027	181000	334159697	1877	1877	1877	1877	0
78	20231027	180900	334159697	1877	1877	1877	1877	0
79	20231027	180800	334159697	1877	1877	1877	1877	0
80	20231027	180700	334159697	1877	1877	1877	1877	0
81	20231027	180600	334159697	1877	1877	1877	1877	0
82	20231027	180500	334159697	1877	1877	1877	1877	0
83	20231027	180400	334159697	1877	1877	1877	1877	0
84	20231027	180300	334159697	1877	1877	1877	1877	0
85	20231027	180200	334159697	1877	1877	1877	1877	0
86	20231027	180100	334159697	1877	1877	1877	1877	0
87	20231027	180000	334159697	1877	1877	1877	1877	0
88	20231027	175900	334159697	1877	1877	1877	1877	0
89	20231027	175800	334159697	1877	1877	1877	1877	0
90	20231027	175700	334159697	1877	1877	1877	1877	0
91	20231027	175600	334159697	1877	1877	1877	1877	0
92	20231027	175500	334159697	1877	1877	1877	1877	2388
93	20231027	175400	334159697	1877	1877	1877	1877	0
94	20231027	175300	334159697	1877	1877	1877	1877	0
95	20231027	175200	334159697	1877	1877	1877	1877	0
96	20231027	175100	334159697	1877	1877	1877	1877	0
97	20231027	175000	334159697	1877	1877	1877	1877	0
98	20231027	174900	334159697	1877	1877	1877	1877	0
99	20231027	174800	334159697	1877	1877	1877	1877	0
100	20231027	174700	334159697	1877	1877	1877	1877	0
101	20231027	174600	334159697	1877	1877	1877	1877	0
102	20231027	174500	334159697	1877	1877	1877	1877	0
103	20231027	174400	334159697	1877	1877	1877	1877	0
104	20231027	174300	334159697	1877	1877	1877	1877	0
105	20231027	174200	334159697	1877	1877	1877	1877	0
106	20231027	174100	334159697	1877	1877	1877	1877	0
107	20231027	174000	334159697	1877	1877	1877	1877	0
108	20231027	173900	334159697	1877	1877	1877	1877	0
109	20231027	173800	334159697	1877	1877	1877	1877	0
110	20231027	173700	334159697	1877	1877	1877	1877	0
111	20231027	173600	334159697	1877	1877	1877	1877	0
112	20231027	173500	334159697	1877	1877	1877	1877	0
113	20231027	173400	334159697	1877	1877	1877	1877	0
114	20231027	173300	334159697	1877	1877	1877	1877	0
115	20231027	173200	334159697	1877	1877	1877	1877	0
116	20231027	173100	334159697	1877	1877	1877	1877	0
117	20231027	173000	334159697	1877	1877	1877	1877	0
118	20231027	172900	334159697	1877	1877	1877	1877	0
119	20231027	172800	334159697	1877	1877	1877	1877	0
120	20231027	172700	334159697	1877	1877	1877	1877	0
121	20231027	172600	334159697	1877	1877	1877	1877	0
122	20231027	172500	334159697	1877	1877	1877	1877	2388
123	20231027	172400	334159697	1877	1877	1877	1877	0
124	20231027	172300	334159697	1877	1877	1877	1877	0
125	20231027	172200	334159697	1877	1877	1877	1877	0
126	20231027	172100	334159697	1877	1877	1877	1877	0
127	20231027	172000	334159697	1877	1877	1877	1877	0
128	20231027	171900	334159697	1877	1877	1877	1877	0
129	20231027	171800	334159697	1877	1877	1877	1877	0
130	20231027	171700	334159697	1877	1877	1877	1877	0
131	20231027	171600	334159697	1877	1877	1877	1877	0
132	20231027	171500	334159697	1877	1877	1877	1877	0
133	20231027	171400	334159697	1877	1877	1877	1877	0
134	20231027	171300	334159697	1877	1877	1877	1877	0
135	20231027	171200	334159697	1877	1877	1877	1877	0
136	20231027	171100	334159697	1877	1877	1877	1877	0
137	20231027	171000	334159697	1877	1877	1877	1877	0
138	20231027	170900	334159697	1877	1877	1877	1877	0
139	20231027	170800	334159697	1877	1877	1877	1877	0
140	20231027	170700	334159697	1877	1877	1877	1877	0
141	20231027	170600	334159697	1877	1877	1877	1877	0
142	20231027	170500	334159697	1877	1877	1877	1877	0
143	20231027	170400	334159697	1877	1877	1877	1877	0
144	20231027	170300	334159697	1877	1877	1877	1877	0
145	20231027	170200	334159697	1877	1877	1877	1877	0
146	20231027	170100	334159697	1877	1877	1877	1877	0
147	20231027	170000	334159697	1877	1877	1877	1877	0
148	20231027	165900	334159697	1877	1877	1877	1877	0
149	20231027	165800	334159697	1877	1877	1877	1877	0
150	20231027	165700	334159697	1877	1877	1877	1877	0
151	20231027	165600	334159697	1877	1877	1877	1877	0
152	20231027	165500	334159697	1877	1877	1877	1877	2388
153	20231027	165400	334159697	1877	1877	1877	1877	0
154	20231027	165300	334159697	1877	1877	1877	1877	0
155	20231027	165200	334159697	1877	1877	1877	1877	0
156	20231027	165100	334159697	1877	1877	1877	1877	0
157	20231027	165000	334159697	1877	1877	1877	1877	0
158	20231027	164900	334159697	1877	1877	1877	1877	0
159	20231027	164800	334159697	1877	1877	1877	1877	0
160	20231027	164700	334159697	1877	1877	1877	1877	0
161	20231027	164600	334159697	1877	1877	1877	1877	0
162	20231027	164500	334159697	1877	1877	1877	1877	0
163	20231027	164400	334159697	1877	1877	1877	1877	0
164	20231027	164300	334159697	1877	1877	1877	1877	0
165	20231027	164200	334159697	1877	1877	1877	1877	0
166	20231027	164100	334159697	1877	1877	1877	1877	0
167	20231027	164000	334159697	1877	1877	1877	1877	0
168	20231027	163900	334159697	1877	1877	1877	1877	0
169	20231027	163800	334159697	1877	1877	1877	1877	0
170	20231027	163700	334159697	1877	1877	1877	1877	0
171	20231027	163600	334159697	1877	1877	1877	1877	0
172	20231027	163500	334159697	1877	1877	1877	1877	0
173	20231027	163400	334159697	1877	1877	1877	1877	0
174	20231027	163300	334159697	1877	1877	1877	1877	0
175	20231027	163200	334159697	1877	1877	1877	1877	0
176	20231027	163100	334159697	1877	1877	1877	1877	0
177	20231027	163000	334159697	1877	1877	1877	1877	0
178	20231027	162900	334159697	1877	1877	1877	1877	0
179	20231027	162800	334159697	1877	1877	1877	1877	0
180	20231027	162700	334159697	1877	1877	1877	1877	0
181	20231027	162600	334159697	1877	1877	1877	1877	0
182	20231027	162500	334159697	1877	1877	1877	1877	2388
183	20231027	162400	334159697	1877	1877	1877	1877	0
184	20231027	162300	334159697	1877	1877	1877	1877	0
185	20231027	162200	334159697	1877	1877	1877	1877	0
186	20231027	162100	334159697	1877	1877	1877	1877	0
187	20231027	162000	334159697	1877	1877	1877	1877	0
188	20231027	161900	334159697	1877	1877	1877	1877	0
189	20231027	161800	334159697	1877	1877	1877	1877	0
190	20231027	161700	334159697	1877	1877	1877	1877	0
191	20231027	161600	334159697	1877	1877	1877	1877	0
192	20231027	161500	334159697	1877	1877	1877	1877	0
193	20231027	161400	334159697	1877	1877	1877	1877	0
194	20231027	161300	334159697	1877	1877	1877	1877	0
195	20231027	161200	334159697	1877	1877	1877	1877	0
196	20231027	161100	334159697	1877	1877	1877	1877	0
197	20231027	161000	334159697	1877	1877	1877	1877	0
198	20231027	160900	334159697	1877	1877	1877	1877	0
199	20231027	160800	334159697	1877	1877	1877	1877	0
200	20231027	160700	334159697	1877	1877	1877	1877	0
201	20231027	160600	334159697	1877	1877	1877	1877	0
202	20231027	160500	334159697	1877	1877	1877	1877	0
203	20231027	160400	334159697	1877	1877	1877	1877	0
204	20231027	160300	334159697	1877	1877	1877	1877	0
205	20231027	160200	334159697	1877	1877	1877	1877	0
206	20231027	160100	334159697	1877	1877	1877	1877	0
207	20231027	160000	334159697	1877	1877	1877	1877	0
208	20231027	155900	334159697	1877	1877	1877	1877	0
209	20231027	155800	334159697	1877	1877	1877	1877	0
210	20231027	155700	334159697	1877	1877	1877	1877	0
211	20231027	155600	334159697	1877	1877	1877	1877	0
212	20231027	155500	334159697	1877	1877	1877	1877	2388
213	20231027	155400	334159697	1877	1877	1877	1877	0
214	20231027	155300	334159697	1877	1877	1877	1877	0
215	20231027	155200	334159697	1877	1877	1877	1877	0
216	20231027	155100	334159697	1877	1877	1877	1877	0
217	20231027	155000	334159697	1877	1877	1877	1877	0
218	20231027	154900	334159697	1877	1877	1877	1877	0
219	20231027	154800	334159697	1877	1877	1877	1877	0
220	20231027	154700	334159697	1877	1877	1877	1877	0
221	20231027	154600	334159697	1877	1877	1877	1877	0
222	20231027	154500	334159697	1877	1877	1877	1877	0
223	20231027	154400	334159697	1877	1877	1877	1877	0
224	20231027	154300	334159697	1877	1877	1877	1877	0
225	20231027	154200	334159697	1877	1877	1877	1877	0
226	20231027	154100	334159697	1877	1877	1877	1877	0
227	20231027	154000	334159697	1877	1877	1877	1877	0
228	20231027	153900	334159697	1877	1877	1877	1877	0
229	20231027	153800	334159697	1877	1877	1877	1877	0
230	20231027	153700	334159697	1877	1877	1877	1877	0
231	20231027	153600	334159697	1877	1877	1877	1877	0
232	20231027	153500	334159697	1877	1877	1877	1877	0
233	20231027	153400	334159697	1877	1877	1877	1877	0
234	20231027	153300	334159697	1877	1877	1877	1877	0
235	20231027	153200	334159697	1877	1877	1877	1877	0
236	20231027	153100	334159697	1877	1877	1877	1877	0
237	20231027	153000	334159697	1877	1877	1877	1877	2388
238	20231027	152900	329677421	1884	1884	1884	1884	0
239	20231027	152800	329677421	1884	1884	1884	1884	0
240	20231027	152700	329677421	1884	1884	1884	1884	0
241	20231027	152600	329677421	1884	1884	1884	1884	0
242	20231027	152500	329677421	1884	1884	1884	1884	0
243	20231027	152400	329677421	1884	1884	1884	1884	0
244	20231027	152300	329677421	1884	1884	1884	1884	0
245	20231027	152200	329677421	1884	1884	1884	1884	0
246	20231027	152100	329677421	1884	1884	1884	1884	0
247	20231027	152000	329677421	1884	1884	1884	1884	0
248	20231027	151900	329677421	1884	1884	1884	1884	11
249	20231027	151800	329656697	1879	1880	1880	1879	424
250	20231027	151700	328859675	1880	1881	1884	1880	227
251	20231027	151600	328432767	1881	1882	1882	1881	300
252	20231027	151500	327868202	1881	1881	1881	1881	0
253	20231027	151400	327868202	1881	1881	1881	1881	0
254	20231027	151300	327868202	1881	1881	1881	1881	0
255	20231027	151200	327868202	1881	1881	1881	1881	0
256	20231027	151100	327868202	1881	1881	1881	1881	0
257	20231027	151000	327868202	1881	1881	1881	1881	26
258	20231027	150900	327819296	1884	1884	1884	1884	0
259	20231027	150800	327819296	1884	1884	1884	1884	35
260	20231027	150700	327753356	1884	1879	1884	1879	331
261	20231027	150600	327131058	1879	1880	1880	1879	300
262	20231027	150500	326567078	1880	1880	1880	1880	288
263	20231027	150400	326025638	1880	1881	1881	1880	593
264	20231027	150300	324910667	1880	1885	1885	1880	1213
265	20231027	150200	322627272	1885	1885	1885	1885	1000
266	20231027	150100	320742272	1885	1885	1885	1885	15
267	20231027	150000	320713997	1885	1887	1887	1885	1300
268	20231027	145900	318261238	1887	1887	1887	1887	47
269	20231027	145800	318172549	1884	1884	1884	1884	0
270	20231027	145700	318172549	1884	1884	1884	1884	0
271	20231027	145600	318172549	1884	1884	1884	1884	1100
272	20231027	145500	316100149	1880	1887	1887	1880	2300
273	20231027	145400	311774547	1889	1889	1889	1889	0
274	20231027	145300	311774547	1889	1889	1889	1889	0
275	20231027	145200	311774547	1889	1889	1889	1889	51
276	20231027	145100	311678208	1889	1887	1889	1887	358
277	20231027	145000	311002346	1889	1888	1889	1888	1634
278	20231027	144900	307916220	1890	1890	1890	1890	185
279	20231027	144800	307566570	1890	1890	1890	1890	132
280	20231027	144700	307317090	1890	1890	1890	1890	0
281	20231027	144600	307317090	1890	1891	1891	1890	383
282	20231027	144500	306593141	1890	1890	1890	1890	1
283	20231027	144400	306591251	1882	1882	1882	1882	0
284	20231027	144300	306591251	1882	1883	1883	1882	513
285	20231027	144200	305625651	1884	1885	1885	1884	138
286	20231027	144100	305365626	1885	1885	1885	1885	73
287	20231027	144000	305228021	1887	1891	1891	1887	9985
288	20231027	143900	286381133	1892	1892	1892	1892	361
289	20231027	143800	285698121	1892	1892	1892	1892	46
290	20231027	143700	285611089	1892	1890	1892	1888	1010
291	20231027	143600	283702833	1892	1886	1893	1886	4588
292	20231027	143500	275036981	1887	1887	1887	1887	5
293	20231027	143400	275027546	1886	1886	1886	1886	0
294	20231027	143300	275027546	1886	1886	1886	1886	412
295	20231027	143200	274250514	1886	1885	1886	1885	43
296	20231027	143100	274169457	1885	1885	1885	1885	116
297	20231027	143000	273950797	1881	1884	1884	1881	600
298	20231027	142900	272821778	1885	1885	1885	1885	1050
299	20231027	142800	270842528	1885	1885	1885	1885	144
300	20231027	142700	270571088	1885	1885	1885	1885	0
301	20231027	142600	270571088	1885	1885	1885	1885	5
302	20231027	142500	270561663	1884	1884	1884	1884	0
303	20231027	142400	270561663	1884	1885	1885	1883	253
304	20231027	142300	270085058	1885	1885	1885	1885	282
305	20231027	142200	269553488	1885	1885	1885	1885	1104
306	20231027	142100	267472448	1885	1885	1885	1885	467
307	20231027	142000	266592153	1885	1885	1885	1885	0
308	20231027	141900	266592153	1885	1885	1885	1885	212
309	20231027	141800	266192533	1882	1882	1882	1882	1000
310	20231027	141700	264310533	1885	1885	1885	1885	0
311	20231027	141600	264310533	1885	1885	1885	1880	665
312	20231027	141500	263057173	1885	1884	1885	1884	2660
313	20231027	141400	258043210	1880	1880	1880	1880	0
314	20231027	141300	258043210	1880	1880	1880	1880	0
315	20231027	141200	258043210	1880	1881	1884	1880	327
316	20231027	141100	257428078	1885	1885	1885	1885	0
317	20231027	141000	257428078	1885	1885	1885	1885	0
318	20231027	140900	257428078	1885	1885	1885	1885	189
319	20231027	140800	257071813	1884	1884	1884	1884	109
320	20231027	140700	256866457	1884	1884	1884	1884	100
321	20231027	140600	256678057	1884	1884	1884	1884	0
322	20231027	140500	256678057	1884	1884	1884	1884	0
323	20231027	140400	256678057	1884	1884	1884	1884	200
324	20231027	140300	256301257	1884	1880	1884	1880	147
325	20231027	140200	256024857	1880	1881	1881	1880	328
326	20231027	140100	255407952	1881	1881	1881	1881	35
327	20231027	140000	255342117	1884	1884	1884	1884	0
328	20231027	135900	255342117	1884	1882	1884	1878	552
329	20231027	135800	254304533	1882	1882	1882	1882	410
330	20231027	135700	253532913	1882	1883	1883	1882	2605
331	20231027	135600	248630201	1883	1884	1884	1883	640
332	20231027	135500	247424687	1883	1882	1883	1882	692
333	20231027	135400	246122042	1876	1877	1881	1876	3285
334	20231027	135300	239947968	1876	1874	1876	1874	1748
335	20231027	135200	236671066	1874	1874	1874	1874	4
336	20231027	135100	236663570	1872	1872	1872	1872	92
337	20231027	135000	236491346	1872	1870	1872	1870	220
338	20231027	134900	236079926	1871	1871	1871	1871	50
339	20231027	134800	235986376	1869	1869	1869	1869	0
340	20231027	134700	235986376	1869	1873	1873	1869	573
341	20231027	134600	234913852	1873	1870	1873	1870	191
342	20231027	134500	234556147	1873	1873	1873	1873	0
343	20231027	134400	234556147	1873	1873	1873	1873	220
344	20231027	134300	234144087	1866	1866	1866	1866	0
345	20231027	134200	234144087	1866	1866	1866	1866	0
346	20231027	134100	234144087	1866	1866	1866	1866	0
347	20231027	134000	234144087	1866	1866	1866	1866	2000
348	20231027	133900	230412087	1866	1866	1866	1866	0
349	20231027	133800	230412087	1866	1857	1873	1856	6919
350	20231027	133700	217487566	1864	1856	1864	1855	6529
351	20231027	133600	205337539	1860	1860	1860	1860	300
352	20231027	133500	204779539	1855	1855	1855	1855	1
353	20231027	133400	204777684	1854	1854	1854	1854	3390
354	20231027	133300	198492624	1854	1854	1854	1854	0
355	20231027	133200	198492624	1854	1854	1854	1854	100
356	20231027	133100	198307224	1850	1854	1854	1850	201
357	20231027	133000	197934574	1846	1854	1854	1846	549
358	20231027	132900	196919730	1854	1854	1854	1850	100
359	20231027	132800	196734354	1854	1854	1854	1854	100
360	20231027	132700	196548954	1846	1850	1850	1846	1776
361	20231027	132600	193268320	1850	1850	1850	1850	100
362	20231027	132500	193083320	1850	1852	1852	1850	300
363	20231027	132400	192528200	1853	1853	1853	1853	49
364	20231027	132300	192437403	1854	1854	1854	1854	502
365	20231027	132200	191506695	1854	1849	1854	1849	4260
366	20231027	132100	183629655	1849	1849	1849	1849	0
367	20231027	132000	183629655	1849	1850	1850	1849	45
368	20231027	131900	183546445	1850	1850	1850	1850	20
369	20231027	131800	183509445	1854	1854	1854	1854	91
370	20231027	131700	183340731	1847	1854	1854	1847	1413
371	20231027	131600	180730092	1854	1854	1854	1849	2918
372	20231027	131500	175325787	1854	1854	1854	1854	0
373	20231027	131400	175325787	1854	1854	1854	1854	4
374	20231027	131300	175318371	1861	1861	1861	1861	0
375	20231027	131200	175318371	1861	1861	1861	1861	0
376	20231027	131100	175318371	1861	1861	1861	1861	0
377	20231027	131000	175318371	1861	1861	1861	1861	0
378	20231027	130900	175318371	1861	1861	1861	1861	50
379	20231027	130800	175225321	1861	1861	1861	1861	0
380	20231027	130700	175225321	1861	1861	1861	1861	0
381	20231027	130600	175225321	1861	1861	1861	1861	0
382	20231027	130500	175225321	1861	1861	1861	1861	0
383	20231027	130400	175225321	1861	1861	1861	1861	0
384	20231027	130300	175225321	1861	1861	1861	1861	21
385	20231027	130200	175186240	1861	1861	1861	1861	0
386	20231027	130100	175186240	1861	1861	1861	1861	0
387	20231027	130000	175186240	1861	1861	1861	1861	0
388	20231027	125900	175186240	1861	1861	1861	1861	270
389	20231027	125800	174683770	1854	1854	1854	1854	0
390	20231027	125700	174683770	1854	1854	1854	1854	0
391	20231027	125600	174683770	1854	1854	1854	1854	0
392	20231027	125500	174683770	1854	1854	1854	1854	0
393	20231027	125400	174683770	1854	1854	1854	1854	20
394	20231027	125300	174646690	1861	1861	1861	1861	0
395	20231027	125200	174646690	1861	1860	1861	1860	324
396	20231027	125100	174043975	1860	1860	1860	1860	0
397	20231027	125000	174043975	1860	1860	1860	1860	136
398	20231027	124900	173791015	1860	1860	1860	1860	0
399	20231027	124800	173791015	1860	1860	1860	1860	0
400	20231027	124700	173791015	1860	1860	1860	1860	51
401	20231027	124600	173696155	1854	1854	1854	1854	6
402	20231027	124500	173685031	1852	1860	1861	1852	774
403	20231027	124400	172250361	1860	1860	1860	1860	25
404	20231027	124300	172203861	1860	1860	1860	1860	0
405	20231027	124200	172203861	1860	1860	1860	1860	34
406	20231027	124100	172140621	1852	1852	1852	1852	2
407	20231027	124000	172136917	1852	1860	1860	1852	652
408	20231027	123900	170925205	1860	1860	1860	1860	0
409	20231027	123800	170925205	1860	1860	1860	1860	0
410	20231027	123700	170925205	1860	1860	1860	1860	0
411	20231027	123600	170925205	1860	1860	1860	1860	214
412	20231027	123500	170527165	1860	1860	1860	1860	1
413	20231027	123400	170525305	1860	1860	1860	1860	69
414	20231027	123300	170396965	1860	1860	1860	1860	0
415	20231027	123200	170396965	1860	1860	1860	1860	1000
416	20231027	123100	168536965	1860	1860	1860	1860	194
417	20231027	123000	168176125	1860	1860	1860	1860	119
418	20231027	122900	167954785	1860	1860	1860	1860	213
419	20231027	122800	167558605	1859	1859	1859	1859	110
420	20231027	122700	167354115	1858	1858	1858	1858	0
421	20231027	122600	167354115	1858	1858	1858	1858	0
422	20231027	122500	167354115	1858	1858	1858	1858	34
423	20231027	122400	167290943	1853	1853	1853	1853	31
424	20231027	122300	167233500	1859	1860	1860	1859	250
425	20231027	122200	166768550	1853	1856	1856	1853	1500
426	20231027	122100	163989044	1861	1861	1861	1861	0
427	20231027	122000	163989044	1861	1861	1861	1861	0
428	20231027	121900	163989044	1861	1861	1861	1861	0
429	20231027	121800	163989044	1861	1860	1861	1860	21
430	20231027	121700	163949973	1861	1859	1861	1859	1182
431	20231027	121600	161751893	1861	1861	1861	1861	169
432	20231027	121500	161437384	1861	1861	1861	1861	0
433	20231027	121400	161437384	1861	1861	1861	1861	10
434	20231027	121300	161418774	1861	1861	1861	1861	90
435	20231027	121200	161251284	1861	1861	1861	1861	0
436	20231027	121100	161251284	1861	1861	1861	1861	64
437	20231027	121000	161132180	1861	1861	1861	1861	55
438	20231027	120900	161029825	1861	1860	1861	1860	980
439	20231027	120800	159206581	1860	1860	1860	1860	0
440	20231027	120700	159206581	1860	1860	1860	1860	94
441	20231027	120600	159031741	1855	1855	1855	1855	185
442	20231027	120500	158688566	1860	1860	1860	1860	39
443	20231027	120400	158616026	1860	1860	1860	1860	11
444	20231027	120300	158595566	1854	1854	1854	1854	6
445	20231027	120200	158584442	1859	1859	1859	1859	0
446	20231027	120100	158584442	1859	1859	1859	1859	0
447	20231027	120000	158584442	1859	1859	1859	1859	619
448	20231027	115900	157433721	1855	1855	1855	1855	136
449	20231027	115800	157181441	1860	1860	1860	1860	0
450	20231027	115700	157181441	1860	1860	1860	1860	0
451	20231027	115600	157181441	1860	1860	1860	1860	0
452	20231027	115500	157181441	1860	1860	1860	1860	0
453	20231027	115400	157181441	1860	1860	1860	1860	0
454	20231027	115300	157181441	1860	1860	1860	1860	0
455	20231027	115200	157181441	1860	1860	1860	1860	0
456	20231027	115100	157181441	1860	1860	1860	1860	0
457	20231027	115000	157181441	1860	1860	1860	1860	0
458	20231027	114900	157181441	1860	1860	1860	1860	0
459	20231027	114800	157181441	1860	1860	1860	1860	0
460	20231027	114700	157181441	1860	1860	1860	1860	5
461	20231027	114600	157172141	1860	1860	1860	1860	0
462	20231027	114500	157172141	1860	1860	1860	1860	461
463	20231027	114400	156314681	1861	1861	1861	1861	0
464	20231027	114300	156314681	1861	1861	1861	1861	0
465	20231027	114200	156314681	1861	1861	1861	1861	0
466	20231027	114100	156314681	1861	1861	1861	1861	0
467	20231027	114000	156314681	1861	1861	1861	1861	0
468	20231027	113900	156314681	1861	1861	1861	1861	0
469	20231027	113800	156314681	1861	1861	1861	1861	0
470	20231027	113700	156314681	1861	1861	1861	1861	0
471	20231027	113600	156314681	1861	1861	1861	1861	0
472	20231027	113500	156314681	1861	1861	1861	1861	0
473	20231027	113400	156314681	1861	1861	1861	1861	0
474	20231027	113300	156314681	1861	1861	1861	1861	5
475	20231027	113200	156305376	1861	1860	1861	1860	1074
476	20231027	113100	154306862	1861	1861	1861	1861	0
477	20231027	113000	154306862	1861	1861	1861	1861	0
478	20231027	112900	154306862	1861	1856	1861	1855	1953
479	20231027	112800	150675559	1858	1858	1858	1858	489
480	20231027	112700	149766997	1856	1856	1856	1856	0
481	20231027	112600	149766997	1856	1856	1856	1856	0
482	20231027	112500	149766997	1856	1856	1856	1856	0
483	20231027	112400	149766997	1856	1856	1856	1856	0
484	20231027	112300	149766997	1856	1856	1856	1856	0
485	20231027	112200	149766997	1856	1856	1856	1856	0
486	20231027	112100	149766997	1856	1856	1856	1856	0
487	20231027	112000	149766997	1856	1856	1856	1856	6
488	20231027	111900	149755861	1855	1855	1855	1855	0
489	20231027	111800	149755861	1855	1855	1855	1855	200
490	20231027	111700	149384861	1853	1853	1853	1853	0
491	20231027	111600	149384861	1853	1853	1853	1853	0
492	20231027	111500	149384861	1853	1853	1853	1853	0
493	20231027	111400	149384861	1853	1853	1853	1853	0
494	20231027	111300	149384861	1853	1853	1853	1853	133
495	20231027	111200	149138412	1853	1853	1853	1853	0
496	20231027	111100	149138412	1853	1853	1853	1853	0
497	20231027	111000	149138412	1853	1853	1853	1853	100
498	20231027	110900	148953112	1853	1853	1853	1853	91
499	20231027	110800	148784489	1853	1853	1853	1853	20
500	20231027	110700	148747429	1853	1853	1853	1853	21
501	20231027	110600	148708516	1849	1849	1849	1849	0
502	20231027	110500	148708516	1849	1849	1849	1849	0
503	20231027	110400	148708516	1849	1849	1849	1849	0
504	20231027	110300	148708516	1849	1851	1851	1849	800
505	20231027	110200	147228734	1853	1853	1853	1853	0
506	20231027	110100	147228734	1853	1853	1853	1853	0
507	20231027	110000	147228734	1853	1853	1853	1853	0
508	20231027	105900	147228734	1853	1853	1853	1853	0
509	20231027	105800	147228734	1853	1853	1853	1853	0
510	20231027	105700	147228734	1853	1854	1854	1853	742
511	20231027	105600	145853805	1861	1861	1861	1861	0
512	20231027	105500	145853805	1861	1861	1861	1861	81
513	20231027	105400	145703064	1861	1861	1861	1861	0
514	20231027	105300	145703064	1861	1861	1861	1861	5
515	20231027	105200	145693759	1861	1861	1861	1861	0
516	20231027	105100	145693759	1861	1860	1861	1860	10
517	20231027	105000	145675156	1853	1853	1853	1853	53
518	20231027	104900	145576947	1861	1861	1861	1861	0
519	20231027	104800	145576947	1861	1861	1861	1861	0
520	20231027	104700	145576947	1861	1861	1861	1861	1
521	20231027	104600	145575086	1850	1850	1850	1850	0
522	20231027	104500	145575086	1850	1850	1850	1850	0
523	20231027	104400	145575086	1850	1850	1850	1850	0
524	20231027	104300	145575086	1850	1850	1850	1850	0
525	20231027	104200	145575086	1850	1850	1850	1850	0
526	20231027	104100	145575086	1850	1851	1851	1850	500
527	20231027	104000	144649625	1846	1861	1861	1846	2263
528	20231027	103900	140457611	1859	1862	1863	1859	424
529	20231027	103800	139668092	1856	1856	1856	1856	100
530	20231027	103700	139482492	1856	1860	1861	1856	2877
531	20231027	103600	134131052	1859	1859	1859	1859	0
532	20231027	103500	134131052	1859	1855	1859	1855	12955
533	20231027	103400	110079762	1855	1855	1855	1855	0
534	20231027	103300	110079762	1855	1855	1855	1855	119
535	20231027	103200	109859017	1855	1855	1855	1855	50
536	20231027	103100	109766267	1855	1855	1855	1855	0
537	20231027	103000	109766267	1855	1855	1855	1855	150
538	20231027	102900	109488017	1854	1854	1854	1854	0
539	20231027	102800	109488017	1854	1854	1854	1854	120
540	20231027	102700	109265537	1854	1854	1854	1854	50
541	20231027	102600	109172837	1854	1847	1854	1847	391
542	20231027	102500	108449050	1853	1853	1853	1853	100
543	20231027	102400	108263750	1847	1849	1849	1847	2095
544	20231027	102300	104392322	1854	1854	1854	1854	0
545	20231027	102200	104392322	1854	1854	1854	1854	100
546	20231027	102100	104206922	1854	1854	1854	1854	0
547	20231027	102000	104206922	1854	1854	1854	1854	0
548	20231027	101900	104206922	1854	1854	1854	1854	0
549	20231027	101800	104206922	1854	1854	1854	1854	0
550	20231027	101700	104206922	1854	1854	1854	1854	0
551	20231027	101600	104206922	1854	1850	1854	1850	5233
552	20231027	101500	94525822	1850	1850	1850	1850	0
553	20231027	101400	94525822	1850	1850	1850	1850	400
554	20231027	101300	93785822	1850	1850	1850	1850	67
555	20231027	101200	93661872	1849	1849	1849	1849	0
556	20231027	101100	93661872	1849	1849	1849	1849	0
557	20231027	101000	93661872	1849	1849	1849	1849	0
558	20231027	100900	93661872	1849	1847	1849	1847	1116
559	20231027	100800	91600060	1847	1847	1847	1847	0
560	20231027	100700	91600060	1847	1847	1847	1847	0
561	20231027	100600	91600060	1847	1847	1847	1847	0
562	20231027	100500	91600060	1847	1847	1847	1847	0
563	20231027	100400	91600060	1847	1847	1847	1847	0
564	20231027	100300	91600060	1847	1847	1847	1847	5
565	20231027	100200	91590825	1846	1845	1846	1845	94
566	20231027	100100	91417332	1846	1847	1847	1846	263
567	20231027	100000	90931808	1847	1849	1849	1847	801
568	20231027	095900	89450817	1849	1849	1849	1849	509
569	20231027	095800	88509676	1846	1846	1846	1846	1280
570	20231027	095700	86146796	1849	1845	1849	1845	29
571	20231027	095600	86093271	1845	1845	1845	1845	115
572	20231027	095500	85881096	1845	1846	1846	1845	362
573	20231027	095400	85213117	1845	1845	1845	1845	6
574	20231027	095300	85202047	1846	1846	1846	1846	0
575	20231027	095200	85202047	1846	1846	1846	1846	500
576	20231027	095100	84279047	1848	1848	1848	1848	40
577	20231027	095000	84205127	1849	1849	1849	1849	40
578	20231027	094900	84131167	1850	1850	1850	1850	29
579	20231027	094800	84077517	1855	1855	1855	1855	0
580	20231027	094700	84077517	1855	1850	1855	1850	260
581	20231027	094600	83596467	1855	1854	1855	1854	256
582	20231027	094500	83121842	1854	1854	1854	1854	0
583	20231027	094400	83121842	1854	1854	1854	1854	0
584	20231027	094300	83121842	1854	1854	1854	1854	0
585	20231027	094200	83121842	1854	1854	1854	1854	10
586	20231027	094100	83103302	1846	1850	1850	1846	275
587	20231027	094000	82595323	1857	1855	1857	1855	647
588	20231027	093900	81394224	1847	1850	1850	1847	1800
589	20231027	093800	78068569	1855	1855	1855	1855	0
590	20231027	093700	78068569	1855	1855	1855	1855	10
591	20231027	093600	78050019	1847	1854	1854	1847	4587
592	20231027	093500	69565799	1858	1858	1858	1857	77
593	20231027	093400	69422743	1858	1858	1858	1858	11
594	20231027	093300	69402305	1858	1858	1858	1858	0
595	20231027	093200	69402305	1858	1858	1858	1858	0
596	20231027	093100	69402305	1858	1858	1858	1858	2
597	20231027	093000	69398589	1858	1858	1858	1858	10
598	20231027	092900	69380009	1852	1858	1859	1851	650
599	20231027	092800	68173939	1858	1856	1858	1856	1949
600	20231027	092700	64553827	1857	1857	1857	1857	117
601	20231027	092600	64336558	1857	1854	1857	1854	602
602	20231027	092500	63219666	1855	1849	1855	1849	75
603	20231027	092400	63080867	1849	1852	1852	1849	260
604	20231027	092300	62599947	1856	1856	1856	1856	0
605	20231027	092200	62599947	1856	1856	1856	1856	377
606	20231027	092100	61900235	1856	1854	1856	1854	81
607	20231027	092000	61750003	1854	1858	1858	1854	50
608	20231027	091900	61657291	1857	1854	1858	1854	309
609	20231027	091800	61084307	1854	1854	1854	1850	742
610	20231027	091700	59708643	1845	1846	1846	1845	81
611	20231027	091600	59559147	1845	1843	1853	1843	11267
612	20231027	091500	38765613	1843	1840	1843	1838	167
613	20231027	091400	38458476	1837	1833	1837	1833	2495
614	20231027	091300	33885132	1833	1833	1833	1833	1270
615	20231027	091200	31557222	1833	1833	1833	1833	109
616	20231027	091100	31357425	1833	1832	1833	1831	791
617	20231027	091000	29908214	1832	1836	1836	1831	895
618	20231027	090900	28268244	1834	1839	1841	1834	3020
619	20231027	090800	22724089	1839	1841	1841	1839	289
620	20231027	090700	22192268	1839	1839	1839	1839	150
621	20231027	090600	21916418	1841	1840	1841	1840	89
622	20231027	090500	21752571	1841	1842	1842	1841	181
623	20231027	090400	21419270	1843	1844	1844	1843	231
624	20231027	090300	20993342	1845	1843	1845	1843	239
625	20231027	090200	20552643	1843	1843	1843	1841	1471
626	20231027	090100	17844390	1841	1842	1842	1841	50
627	20231027	090000	17752300	1843	1845	1845	1842	6904