KissMeData/131100/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200300	24327911	1884	1884	1884	1884	506
3	20231012	200200	24327911	1884	1884	1884	1884	0
4	20231012	200100	24327911	1884	1884	1884	1884	0
5	20231012	200000	24327911	1884	1884	1884	1884	0
6	20231012	195900	24327911	1884	1884	1884	1884	0
7	20231012	195800	24327911	1884	1884	1884	1884	0
8	20231012	195700	24327911	1884	1884	1884	1884	0
9	20231012	195600	24327911	1884	1884	1884	1884	0
10	20231012	195500	24327911	1884	1884	1884	1884	0
11	20231012	195400	24327911	1884	1884	1884	1884	0
12	20231012	195300	24327911	1884	1884	1884	1884	0
13	20231012	195200	24327911	1884	1884	1884	1884	0
14	20231012	195100	24327911	1884	1884	1884	1884	0
15	20231012	195000	24327911	1884	1884	1884	1884	0
16	20231012	194900	24327911	1884	1884	1884	1884	0
17	20231012	194800	24327911	1884	1884	1884	1884	0
18	20231012	194700	24327911	1884	1884	1884	1884	0
19	20231012	194600	24327911	1884	1884	1884	1884	0
20	20231012	194500	24327911	1884	1884	1884	1884	0
21	20231012	194400	24327911	1884	1884	1884	1884	0
22	20231012	194300	24327911	1884	1884	1884	1884	0
23	20231012	194200	24327911	1884	1884	1884	1884	0
24	20231012	194100	24327911	1884	1884	1884	1884	0
25	20231012	194000	24327911	1884	1884	1884	1884	0
26	20231012	193900	24327911	1884	1884	1884	1884	0
27	20231012	193800	24327911	1884	1884	1884	1884	0
28	20231012	193700	24327911	1884	1884	1884	1884	0
29	20231012	193600	24327911	1884	1884	1884	1884	0
30	20231012	193500	24327911	1884	1884	1884	1884	0
31	20231012	193400	24327911	1884	1884	1884	1884	0
32	20231012	193300	24327911	1884	1884	1884	1884	506
33	20231012	193200	24327911	1884	1884	1884	1884	0
34	20231012	193100	24327911	1884	1884	1884	1884	0
35	20231012	193000	24327911	1884	1884	1884	1884	0
36	20231012	192900	24327911	1884	1884	1884	1884	0
37	20231012	192800	24327911	1884	1884	1884	1884	0
38	20231012	192700	24327911	1884	1884	1884	1884	0
39	20231012	192600	24327911	1884	1884	1884	1884	0
40	20231012	192500	24327911	1884	1884	1884	1884	0
41	20231012	192400	24327911	1884	1884	1884	1884	0
42	20231012	192300	24327911	1884	1884	1884	1884	0
43	20231012	192200	24327911	1884	1884	1884	1884	0
44	20231012	192100	24327911	1884	1884	1884	1884	0
45	20231012	192000	24327911	1884	1884	1884	1884	0
46	20231012	191900	24327911	1884	1884	1884	1884	0
47	20231012	191800	24327911	1884	1884	1884	1884	0
48	20231012	191700	24327911	1884	1884	1884	1884	0
49	20231012	191600	24327911	1884	1884	1884	1884	0
50	20231012	191500	24327911	1884	1884	1884	1884	0
51	20231012	191400	24327911	1884	1884	1884	1884	0
52	20231012	191300	24327911	1884	1884	1884	1884	0
53	20231012	191200	24327911	1884	1884	1884	1884	0
54	20231012	191100	24327911	1884	1884	1884	1884	0
55	20231012	191000	24327911	1884	1884	1884	1884	0
56	20231012	190900	24327911	1884	1884	1884	1884	0
57	20231012	190800	24327911	1884	1884	1884	1884	0
58	20231012	190700	24327911	1884	1884	1884	1884	0
59	20231012	190600	24327911	1884	1884	1884	1884	0
60	20231012	190500	24327911	1884	1884	1884	1884	0
61	20231012	190400	24327911	1884	1884	1884	1884	0
62	20231012	190300	24327911	1884	1884	1884	1884	506
63	20231012	190200	24327911	1884	1884	1884	1884	0
64	20231012	190100	24327911	1884	1884	1884	1884	0
65	20231012	190000	24327911	1884	1884	1884	1884	0
66	20231012	185900	24327911	1884	1884	1884	1884	0
67	20231012	185800	24327911	1884	1884	1884	1884	0
68	20231012	185700	24327911	1884	1884	1884	1884	0
69	20231012	185600	24327911	1884	1884	1884	1884	0
70	20231012	185500	24327911	1884	1884	1884	1884	0
71	20231012	185400	24327911	1884	1884	1884	1884	0
72	20231012	185300	24327911	1884	1884	1884	1884	0
73	20231012	185200	24327911	1884	1884	1884	1884	0
74	20231012	185100	24327911	1884	1884	1884	1884	0
75	20231012	185000	24327911	1884	1884	1884	1884	0
76	20231012	184900	24327911	1884	1884	1884	1884	0
77	20231012	184800	24327911	1884	1884	1884	1884	0
78	20231012	184700	24327911	1884	1884	1884	1884	0
79	20231012	184600	24327911	1884	1884	1884	1884	0
80	20231012	184500	24327911	1884	1884	1884	1884	0
81	20231012	184400	24327911	1884	1884	1884	1884	0
82	20231012	184300	24327911	1884	1884	1884	1884	0
83	20231012	184200	24327911	1884	1884	1884	1884	0
84	20231012	184100	24327911	1884	1884	1884	1884	0
85	20231012	184000	24327911	1884	1884	1884	1884	0
86	20231012	183900	24327911	1884	1884	1884	1884	0
87	20231012	183800	24327911	1884	1884	1884	1884	0
88	20231012	183700	24327911	1884	1884	1884	1884	0
89	20231012	183600	24327911	1884	1884	1884	1884	0
90	20231012	183500	24327911	1884	1884	1884	1884	0
91	20231012	183400	24327911	1884	1884	1884	1884	0
92	20231012	183300	24327911	1884	1884	1884	1884	506
93	20231012	183200	24327911	1884	1884	1884	1884	0
94	20231012	183100	24327911	1884	1884	1884	1884	0
95	20231012	183000	24327911	1884	1884	1884	1884	0
96	20231012	182900	24327911	1884	1884	1884	1884	0
97	20231012	182800	24327911	1884	1884	1884	1884	0
98	20231012	182700	24327911	1884	1884	1884	1884	0
99	20231012	182600	24327911	1884	1884	1884	1884	0
100	20231012	182500	24327911	1884	1884	1884	1884	0
101	20231012	182400	24327911	1884	1884	1884	1884	0
102	20231012	182300	24327911	1884	1884	1884	1884	0
103	20231012	182200	24327911	1884	1884	1884	1884	0
104	20231012	182100	24327911	1884	1884	1884	1884	0
105	20231012	182000	24327911	1884	1884	1884	1884	0
106	20231012	181900	24327911	1884	1884	1884	1884	0
107	20231012	181800	24327911	1884	1884	1884	1884	0
108	20231012	181700	24327911	1884	1884	1884	1884	0
109	20231012	181600	24327911	1884	1884	1884	1884	0
110	20231012	181500	24327911	1884	1884	1884	1884	0
111	20231012	181400	24327911	1884	1884	1884	1884	0
112	20231012	181300	24327911	1884	1884	1884	1884	0
113	20231012	181200	24327911	1884	1884	1884	1884	0
114	20231012	181100	24327911	1884	1884	1884	1884	0
115	20231012	181000	24327911	1884	1884	1884	1884	0
116	20231012	180900	24327911	1884	1884	1884	1884	0
117	20231012	180800	24327911	1884	1884	1884	1884	0
118	20231012	180700	24327911	1884	1884	1884	1884	0
119	20231012	180600	24327911	1884	1884	1884	1884	0
120	20231012	180500	24327911	1884	1884	1884	1884	0
121	20231012	180400	24327911	1884	1884	1884	1884	0
122	20231012	180300	24327911	1884	1884	1884	1884	506
123	20231012	180200	24327911	1884	1884	1884	1884	0
124	20231012	180100	24327911	1884	1884	1884	1884	0
125	20231012	180000	24327911	1884	1884	1884	1884	0
126	20231012	175900	24327911	1884	1884	1884	1884	0
127	20231012	175800	24327911	1884	1884	1884	1884	0
128	20231012	175700	24327911	1884	1884	1884	1884	0
129	20231012	175600	24327911	1884	1884	1884	1884	0
130	20231012	175500	24327911	1884	1884	1884	1884	0
131	20231012	175400	24327911	1884	1884	1884	1884	0
132	20231012	175300	24327911	1884	1884	1884	1884	0
133	20231012	175200	24327911	1884	1884	1884	1884	0
134	20231012	175100	24327911	1884	1884	1884	1884	0
135	20231012	175000	24327911	1884	1884	1884	1884	0
136	20231012	174900	24327911	1884	1884	1884	1884	0
137	20231012	174800	24327911	1884	1884	1884	1884	0
138	20231012	174700	24327911	1884	1884	1884	1884	0
139	20231012	174600	24327911	1884	1884	1884	1884	0
140	20231012	174500	24327911	1884	1884	1884	1884	0
141	20231012	174400	24327911	1884	1884	1884	1884	0
142	20231012	174300	24327911	1884	1884	1884	1884	0
143	20231012	174200	24327911	1884	1884	1884	1884	0
144	20231012	174100	24327911	1884	1884	1884	1884	0
145	20231012	174000	24327911	1884	1884	1884	1884	0
146	20231012	173900	24327911	1884	1884	1884	1884	0
147	20231012	173800	24327911	1884	1884	1884	1884	0
148	20231012	173700	24327911	1884	1884	1884	1884	0
149	20231012	173600	24327911	1884	1884	1884	1884	0
150	20231012	173500	24327911	1884	1884	1884	1884	0
151	20231012	173400	24327911	1884	1884	1884	1884	0
152	20231012	173300	24327911	1884	1884	1884	1884	506
153	20231012	173200	24327911	1884	1884	1884	1884	0
154	20231012	173100	24327911	1884	1884	1884	1884	0
155	20231012	173000	24327911	1884	1884	1884	1884	0
156	20231012	172900	24327911	1884	1884	1884	1884	0
157	20231012	172800	24327911	1884	1884	1884	1884	0
158	20231012	172700	24327911	1884	1884	1884	1884	0
159	20231012	172600	24327911	1884	1884	1884	1884	0
160	20231012	172500	24327911	1884	1884	1884	1884	0
161	20231012	172400	24327911	1884	1884	1884	1884	0
162	20231012	172300	24327911	1884	1884	1884	1884	0
163	20231012	172200	24327911	1884	1884	1884	1884	0
164	20231012	172100	24327911	1884	1884	1884	1884	0
165	20231012	172000	24327911	1884	1884	1884	1884	0
166	20231012	171900	24327911	1884	1884	1884	1884	0
167	20231012	171800	24327911	1884	1884	1884	1884	0
168	20231012	171700	24327911	1884	1884	1884	1884	0
169	20231012	171600	24327911	1884	1884	1884	1884	0
170	20231012	171500	24327911	1884	1884	1884	1884	0
171	20231012	171400	24327911	1884	1884	1884	1884	0
172	20231012	171300	24327911	1884	1884	1884	1884	0
173	20231012	171200	24327911	1884	1884	1884	1884	0
174	20231012	171100	24327911	1884	1884	1884	1884	0
175	20231012	171000	24327911	1884	1884	1884	1884	0
176	20231012	170900	24327911	1884	1884	1884	1884	0
177	20231012	170800	24327911	1884	1884	1884	1884	0
178	20231012	170700	24327911	1884	1884	1884	1884	0
179	20231012	170600	24327911	1884	1884	1884	1884	0
180	20231012	170500	24327911	1884	1884	1884	1884	0
181	20231012	170400	24327911	1884	1884	1884	1884	0
182	20231012	170300	24327911	1884	1884	1884	1884	506
183	20231012	170200	24327911	1884	1884	1884	1884	0
184	20231012	170100	24327911	1884	1884	1884	1884	0
185	20231012	170000	24327911	1884	1884	1884	1884	0
186	20231012	165900	24327911	1884	1884	1884	1884	0
187	20231012	165800	24327911	1884	1884	1884	1884	0
188	20231012	165700	24327911	1884	1884	1884	1884	0
189	20231012	165600	24327911	1884	1884	1884	1884	0
190	20231012	165500	24327911	1884	1884	1884	1884	0
191	20231012	165400	24327911	1884	1884	1884	1884	0
192	20231012	165300	24327911	1884	1884	1884	1884	0
193	20231012	165200	24327911	1884	1884	1884	1884	0
194	20231012	165100	24327911	1884	1884	1884	1884	0
195	20231012	165000	24327911	1884	1884	1884	1884	0
196	20231012	164900	24327911	1884	1884	1884	1884	0
197	20231012	164800	24327911	1884	1884	1884	1884	0
198	20231012	164700	24327911	1884	1884	1884	1884	0
199	20231012	164600	24327911	1884	1884	1884	1884	0
200	20231012	164500	24327911	1884	1884	1884	1884	0
201	20231012	164400	24327911	1884	1884	1884	1884	0
202	20231012	164300	24327911	1884	1884	1884	1884	0
203	20231012	164200	24327911	1884	1884	1884	1884	0
204	20231012	164100	24327911	1884	1884	1884	1884	0
205	20231012	164000	24327911	1884	1884	1884	1884	0
206	20231012	163900	24327911	1884	1884	1884	1884	0
207	20231012	163800	24327911	1884	1884	1884	1884	0
208	20231012	163700	24327911	1884	1884	1884	1884	0
209	20231012	163600	24327911	1884	1884	1884	1884	0
210	20231012	163500	24327911	1884	1884	1884	1884	0
211	20231012	163400	24327911	1884	1884	1884	1884	0
212	20231012	163300	24327911	1884	1884	1884	1884	506
213	20231012	163200	24327911	1884	1884	1884	1884	0
214	20231012	163100	24327911	1884	1884	1884	1884	0
215	20231012	163000	24327911	1884	1884	1884	1884	0
216	20231012	162900	24327911	1884	1884	1884	1884	0
217	20231012	162800	24327911	1884	1884	1884	1884	0
218	20231012	162700	24327911	1884	1884	1884	1884	0
219	20231012	162600	24327911	1884	1884	1884	1884	0
220	20231012	162500	24327911	1884	1884	1884	1884	0
221	20231012	162400	24327911	1884	1884	1884	1884	0
222	20231012	162300	24327911	1884	1884	1884	1884	0
223	20231012	162200	24327911	1884	1884	1884	1884	0
224	20231012	162100	24327911	1884	1884	1884	1884	0
225	20231012	162000	24327911	1884	1884	1884	1884	0
226	20231012	161900	24327911	1884	1884	1884	1884	0
227	20231012	161800	24327911	1884	1884	1884	1884	0
228	20231012	161700	24327911	1884	1884	1884	1884	0
229	20231012	161600	24327911	1884	1884	1884	1884	0
230	20231012	161500	24327911	1884	1884	1884	1884	0
231	20231012	161400	24327911	1884	1884	1884	1884	0
232	20231012	161300	24327911	1884	1884	1884	1884	0
233	20231012	161200	24327911	1884	1884	1884	1884	0
234	20231012	161100	24327911	1884	1884	1884	1884	0
235	20231012	161000	24327911	1884	1884	1884	1884	0
236	20231012	160900	24327911	1884	1884	1884	1884	0
237	20231012	160800	24327911	1884	1884	1884	1884	0
238	20231012	160700	24327911	1884	1884	1884	1884	0
239	20231012	160600	24327911	1884	1884	1884	1884	0
240	20231012	160500	24327911	1884	1884	1884	1884	0
241	20231012	160400	24327911	1884	1884	1884	1884	0
242	20231012	160300	24327911	1884	1884	1884	1884	506
243	20231012	160200	24327911	1884	1884	1884	1884	0
244	20231012	160100	24327911	1884	1884	1884	1884	0
245	20231012	160000	24327911	1884	1884	1884	1884	0
246	20231012	155900	24327911	1884	1884	1884	1884	0
247	20231012	155800	24327911	1884	1884	1884	1884	0
248	20231012	155700	24327911	1884	1884	1884	1884	0
249	20231012	155600	24327911	1884	1884	1884	1884	0
250	20231012	155500	24327911	1884	1884	1884	1884	0
251	20231012	155400	24327911	1884	1884	1884	1884	0
252	20231012	155300	24327911	1884	1884	1884	1884	0
253	20231012	155200	24327911	1884	1884	1884	1884	0
254	20231012	155100	24327911	1884	1884	1884	1884	0
255	20231012	155000	24327911	1884	1884	1884	1884	0
256	20231012	154900	24327911	1884	1884	1884	1884	0
257	20231012	154800	24327911	1884	1884	1884	1884	0
258	20231012	154700	24327911	1884	1884	1884	1884	0
259	20231012	154600	24327911	1884	1884	1884	1884	0
260	20231012	154500	24327911	1884	1884	1884	1884	0
261	20231012	154400	24327911	1884	1884	1884	1884	0
262	20231012	154300	24327911	1884	1884	1884	1884	0
263	20231012	154200	24327911	1884	1884	1884	1884	0
264	20231012	154100	24327911	1884	1884	1884	1884	0
265	20231012	154000	24327911	1884	1884	1884	1884	0
266	20231012	153900	24327911	1884	1884	1884	1884	0
267	20231012	153800	24327911	1884	1884	1884	1884	0
268	20231012	153700	24327911	1884	1884	1884	1884	0
269	20231012	153600	24327911	1884	1884	1884	1884	0
270	20231012	153500	24327911	1884	1884	1884	1884	0
271	20231012	153400	24327911	1884	1884	1884	1884	0
272	20231012	153300	24327911	1884	1884	1884	1884	506
273	20231012	153200	24327911	1884	1884	1884	1884	0
274	20231012	153100	24327911	1884	1884	1884	1884	0
275	20231012	153000	24327911	1884	1884	1884	1884	506
276	20231012	152900	23374607	1867	1867	1867	1867	0
277	20231012	152800	23374607	1867	1867	1867	1867	0
278	20231012	152700	23374607	1867	1867	1867	1867	0
279	20231012	152600	23374607	1867	1867	1867	1867	0
280	20231012	152500	23374607	1867	1867	1867	1867	0
281	20231012	152400	23374607	1867	1867	1867	1867	0
282	20231012	152300	23374607	1867	1867	1867	1867	0
283	20231012	152200	23374607	1867	1867	1867	1867	0
284	20231012	152100	23374607	1867	1867	1867	1867	0
285	20231012	152000	23374607	1867	1867	1867	1867	0
286	20231012	151900	23374607	1867	1867	1867	1867	0
287	20231012	151800	23374607	1867	1867	1867	1867	0
288	20231012	151700	23374607	1867	1867	1867	1867	0
289	20231012	151600	23374607	1867	1867	1867	1867	0
290	20231012	151500	23374607	1867	1867	1867	1867	0
291	20231012	151400	23374607	1867	1869	1869	1867	674
292	20231012	151300	22116017	1868	1868	1868	1868	0
293	20231012	151200	22116017	1868	1868	1868	1868	0
294	20231012	151100	22116017	1868	1868	1868	1868	0
295	20231012	151000	22116017	1868	1868	1868	1868	0
296	20231012	150900	22116017	1868	1868	1868	1868	0
297	20231012	150800	22116017	1868	1868	1868	1868	0
298	20231012	150700	22116017	1868	1868	1868	1868	0
299	20231012	150600	22116017	1868	1869	1869	1868	27
300	20231012	150500	22065580	1883	1883	1883	1883	0
301	20231012	150400	22065580	1883	1883	1883	1883	0
302	20231012	150300	22065580	1883	1883	1883	1883	0
303	20231012	150200	22065580	1883	1882	1883	1882	110
304	20231012	150100	21858500	1880	1880	1880	1880	0
305	20231012	150000	21858500	1880	1880	1880	1880	13
306	20231012	145900	21834060	1880	1880	1880	1880	100
307	20231012	145800	21646060	1883	1883	1883	1883	1
308	20231012	145700	21644177	1883	1883	1883	1883	1
309	20231012	145600	21642294	1883	1884	1884	1883	33
310	20231012	145500	21580123	1883	1883	1883	1883	4
311	20231012	145400	21572591	1885	1885	1885	1885	0
312	20231012	145300	21572591	1885	1885	1885	1885	110
313	20231012	145200	21365241	1867	1867	1867	1867	0
314	20231012	145100	21365241	1867	1874	1874	1867	177
315	20231012	145000	21034295	1885	1885	1885	1885	0
316	20231012	144900	21034295	1885	1885	1885	1885	0
317	20231012	144800	21034295	1885	1885	1885	1885	0
318	20231012	144700	21034295	1885	1885	1885	1885	0
319	20231012	144600	21034295	1885	1885	1885	1885	0
320	20231012	144500	21034295	1885	1885	1885	1885	0
321	20231012	144400	21034295	1885	1885	1885	1885	111
322	20231012	144300	20825060	1885	1885	1885	1885	0
323	20231012	144200	20825060	1885	1885	1885	1885	0
324	20231012	144100	20825060	1885	1885	1885	1885	0
325	20231012	144000	20825060	1885	1885	1885	1885	3
326	20231012	143900	20819405	1887	1887	1887	1887	0
327	20231012	143800	20819405	1887	1887	1887	1887	0
328	20231012	143700	20819405	1887	1887	1887	1887	0
329	20231012	143600	20819405	1887	1887	1887	1887	0
330	20231012	143500	20819405	1887	1884	1887	1884	111
331	20231012	143400	20610082	1870	1870	1870	1870	1
332	20231012	143300	20608212	1866	1866	1866	1866	0
333	20231012	143200	20608212	1866	1866	1866	1866	0
334	20231012	143100	20608212	1866	1866	1866	1866	0
335	20231012	143000	20608212	1866	1866	1866	1866	0
336	20231012	142900	20608212	1866	1866	1866	1866	0
337	20231012	142800	20608212	1866	1866	1866	1866	0
338	20231012	142700	20608212	1866	1866	1866	1866	0
339	20231012	142600	20608212	1866	1887	1887	1865	597
340	20231012	142500	19490726	1887	1887	1887	1887	0
341	20231012	142400	19490726	1887	1887	1887	1887	0
342	20231012	142300	19490726	1887	1887	1887	1887	0
343	20231012	142200	19490726	1887	1887	1887	1887	0
344	20231012	142100	19490726	1887	1887	1887	1887	0
345	20231012	142000	19490726	1887	1887	1887	1887	4
346	20231012	141900	19483178	1887	1887	1887	1887	3
347	20231012	141800	19477517	1887	1887	1887	1887	4
348	20231012	141700	19469969	1887	1887	1887	1887	111
349	20231012	141600	19260512	1887	1887	1887	1887	0
350	20231012	141500	19260512	1887	1887	1887	1887	0
351	20231012	141400	19260512	1887	1887	1887	1887	0
352	20231012	141300	19260512	1887	1887	1887	1887	0
353	20231012	141200	19260512	1887	1887	1887	1887	0
354	20231012	141100	19260512	1887	1887	1887	1887	0
355	20231012	141000	19260512	1887	1887	1887	1887	4
356	20231012	140900	19252964	1869	1869	1869	1869	0
357	20231012	140800	19252964	1869	1885	1885	1869	284
358	20231012	140700	18719862	1885	1885	1885	1885	0
359	20231012	140600	18719862	1885	1885	1885	1885	0
360	20231012	140500	18719862	1885	1885	1885	1885	0
361	20231012	140400	18719862	1885	1885	1885	1885	0
362	20231012	140300	18719862	1885	1885	1885	1885	0
363	20231012	140200	18719862	1885	1885	1885	1885	0
364	20231012	140100	18719862	1885	1885	1885	1885	0
365	20231012	140000	18719862	1885	1885	1885	1885	0
366	20231012	135900	18719862	1885	1885	1885	1885	111
367	20231012	135800	18510627	1885	1885	1885	1885	0
368	20231012	135700	18510627	1885	1885	1885	1885	0
369	20231012	135600	18510627	1885	1885	1885	1885	0
370	20231012	135500	18510627	1885	1885	1885	1885	0
371	20231012	135400	18510627	1885	1885	1885	1885	0
372	20231012	135300	18510627	1885	1885	1885	1885	0
373	20231012	135200	18510627	1885	1885	1885	1885	0
374	20231012	135100	18510627	1885	1885	1885	1885	0
375	20231012	135000	18510627	1885	1885	1885	1885	111
376	20231012	134900	18301392	1869	1869	1869	1869	0
377	20231012	134800	18301392	1869	1869	1869	1869	0
378	20231012	134700	18301392	1869	1869	1869	1869	0
379	20231012	134600	18301392	1869	1869	1869	1869	0
380	20231012	134500	18301392	1869	1869	1869	1869	0
381	20231012	134400	18301392	1869	1869	1869	1869	0
382	20231012	134300	18301392	1869	1869	1869	1869	0
383	20231012	134200	18301392	1869	1883	1883	1869	425
384	20231012	134100	17504412	1885	1884	1885	1884	117
385	20231012	134000	17283885	1884	1884	1884	1884	27
386	20231012	133900	17233017	1885	1885	1885	1885	0
387	20231012	133800	17233017	1885	1885	1885	1885	0
388	20231012	133700	17233017	1885	1885	1885	1885	0
389	20231012	133600	17233017	1885	1885	1885	1885	2
390	20231012	133500	17229247	1885	1885	1885	1885	0
391	20231012	133400	17229247	1885	1885	1885	1885	0
392	20231012	133300	17229247	1885	1885	1885	1885	0
393	20231012	133200	17229247	1885	1885	1885	1885	0
394	20231012	133100	17229247	1885	1885	1885	1885	0
395	20231012	133000	17229247	1885	1885	1885	1885	0
396	20231012	132900	17229247	1885	1885	1885	1885	0
397	20231012	132800	17229247	1885	1885	1885	1885	0
398	20231012	132700	17229247	1885	1885	1885	1885	10
399	20231012	132600	17210397	1885	1885	1885	1885	0
400	20231012	132500	17210397	1885	1885	1885	1885	0
401	20231012	132400	17210397	1885	1885	1885	1885	0
402	20231012	132300	17210397	1885	1885	1885	1885	0
403	20231012	132200	17210397	1885	1885	1885	1885	0
404	20231012	132100	17210397	1885	1885	1885	1885	0
405	20231012	132000	17210397	1885	1885	1885	1885	0
406	20231012	131900	17210397	1885	1885	1885	1885	0
407	20231012	131800	17210397	1885	1885	1885	1885	0
408	20231012	131700	17210397	1885	1885	1885	1885	0
409	20231012	131600	17210397	1885	1885	1885	1885	0
410	20231012	131500	17210397	1885	1885	1885	1885	0
411	20231012	131400	17210397	1885	1885	1885	1885	0
412	20231012	131300	17210397	1885	1885	1885	1885	0
413	20231012	131200	17210397	1885	1885	1885	1885	0
414	20231012	131100	17210397	1885	1885	1885	1885	0
415	20231012	131000	17210397	1885	1885	1885	1885	4
416	20231012	130900	17202857	1885	1885	1885	1885	0
417	20231012	130800	17202857	1885	1885	1885	1885	0
418	20231012	130700	17202857	1885	1885	1885	1885	0
419	20231012	130600	17202857	1885	1885	1885	1885	0
420	20231012	130500	17202857	1885	1885	1885	1885	0
421	20231012	130400	17202857	1885	1885	1885	1885	0
422	20231012	130300	17202857	1885	1885	1885	1885	0
423	20231012	130200	17202857	1885	1885	1885	1885	0
424	20231012	130100	17202857	1885	1885	1885	1885	0
425	20231012	130000	17202857	1885	1885	1885	1885	0
426	20231012	125900	17202857	1885	1885	1885	1885	0
427	20231012	125800	17202857	1885	1885	1885	1885	0
428	20231012	125700	17202857	1885	1885	1885	1885	0
429	20231012	125600	17202857	1885	1885	1885	1885	0
430	20231012	125500	17202857	1885	1885	1885	1885	0
431	20231012	125400	17202857	1885	1885	1885	1885	0
432	20231012	125300	17202857	1885	1885	1885	1885	0
433	20231012	125200	17202857	1885	1885	1885	1885	0
434	20231012	125100	17202857	1885	1885	1885	1885	0
435	20231012	125000	17202857	1885	1885	1885	1885	0
436	20231012	124900	17202857	1885	1885	1885	1885	0
437	20231012	124800	17202857	1885	1885	1885	1885	0
438	20231012	124700	17202857	1885	1885	1885	1885	0
439	20231012	124600	17202857	1885	1885	1885	1885	0
440	20231012	124500	17202857	1885	1885	1885	1885	0
441	20231012	124400	17202857	1885	1885	1885	1885	0
442	20231012	124300	17202857	1885	1885	1885	1885	4
443	20231012	124200	17195317	1884	1884	1884	1884	0
444	20231012	124100	17195317	1884	1884	1884	1884	0
445	20231012	124000	17195317	1884	1884	1884	1884	0
446	20231012	123900	17195317	1884	1884	1884	1884	0
447	20231012	123800	17195317	1884	1884	1884	1884	0
448	20231012	123700	17195317	1884	1884	1884	1884	1097
449	20231012	123600	15128569	1885	1885	1885	1885	0
450	20231012	123500	15128569	1885	1885	1885	1885	0
451	20231012	123400	15128569	1885	1885	1885	1885	0
452	20231012	123300	15128569	1885	1885	1885	1885	0
453	20231012	123200	15128569	1885	1885	1885	1885	0
454	20231012	123100	15128569	1885	1885	1885	1885	0
455	20231012	123000	15128569	1885	1885	1885	1885	0
456	20231012	122900	15128569	1885	1885	1885	1885	0
457	20231012	122800	15128569	1885	1885	1885	1885	0
458	20231012	122700	15128569	1885	1885	1885	1885	0
459	20231012	122600	15128569	1885	1885	1885	1885	0
460	20231012	122500	15128569	1885	1885	1885	1885	0
461	20231012	122400	15128569	1885	1885	1885	1885	0
462	20231012	122300	15128569	1885	1885	1885	1885	2
463	20231012	122200	15124799	1885	1885	1885	1885	0
464	20231012	122100	15124799	1885	1885	1885	1885	11
465	20231012	122000	15104064	1885	1885	1885	1885	0
466	20231012	121900	15104064	1885	1885	1885	1885	0
467	20231012	121800	15104064	1885	1885	1885	1885	0
468	20231012	121700	15104064	1885	1885	1885	1885	0
469	20231012	121600	15104064	1885	1885	1885	1885	0
470	20231012	121500	15104064	1885	1885	1885	1885	0
471	20231012	121400	15104064	1885	1885	1885	1885	0
472	20231012	121300	15104064	1885	1885	1885	1885	10
473	20231012	121200	15085214	1885	1885	1885	1885	0
474	20231012	121100	15085214	1885	1885	1885	1885	0
475	20231012	121000	15085214	1885	1885	1885	1885	4
476	20231012	120900	15077674	1885	1885	1885	1885	0
477	20231012	120800	15077674	1885	1885	1885	1885	50
478	20231012	120700	14983424	1885	1885	1885	1885	0
479	20231012	120600	14983424	1885	1885	1885	1885	0
480	20231012	120500	14983424	1885	1885	1885	1885	0
481	20231012	120400	14983424	1885	1885	1885	1885	0
482	20231012	120300	14983424	1885	1885	1885	1885	0
483	20231012	120200	14983424	1885	1885	1885	1885	0
484	20231012	120100	14983424	1885	1885	1885	1885	0
485	20231012	120000	14983424	1885	1885	1885	1885	0
486	20231012	115900	14983424	1885	1885	1885	1885	0
487	20231012	115800	14983424	1885	1885	1885	1885	0
488	20231012	115700	14983424	1885	1885	1885	1885	0
489	20231012	115600	14983424	1885	1885	1885	1885	0
490	20231012	115500	14983424	1885	1885	1885	1885	0
491	20231012	115400	14983424	1885	1885	1885	1885	0
492	20231012	115300	14983424	1885	1885	1885	1885	0
493	20231012	115200	14983424	1885	1885	1885	1885	0
494	20231012	115100	14983424	1885	1885	1885	1885	190
495	20231012	115000	14625274	1884	1884	1884	1884	0
496	20231012	114900	14625274	1884	1884	1884	1884	0
497	20231012	114800	14625274	1884	1884	1884	1884	0
498	20231012	114700	14625274	1884	1884	1884	1884	1
499	20231012	114600	14623390	1884	1884	1884	1884	0
500	20231012	114500	14623390	1884	1884	1884	1884	0
501	20231012	114400	14623390	1884	1884	1884	1884	0
502	20231012	114300	14623390	1884	1884	1884	1884	0
503	20231012	114200	14623390	1884	1884	1884	1884	0
504	20231012	114100	14623390	1884	1884	1884	1884	0
505	20231012	114000	14623390	1884	1884	1884	1884	0
506	20231012	113900	14623390	1884	1884	1884	1884	0
507	20231012	113800	14623390	1884	1884	1884	1884	0
508	20231012	113700	14623390	1884	1884	1884	1884	0
509	20231012	113600	14623390	1884	1884	1884	1884	0
510	20231012	113500	14623390	1884	1884	1884	1884	0
511	20231012	113400	14623390	1884	1884	1884	1884	0
512	20231012	113300	14623390	1884	1884	1884	1884	0
513	20231012	113200	14623390	1884	1884	1884	1884	0
514	20231012	113100	14623390	1884	1884	1884	1884	0
515	20231012	113000	14623390	1884	1884	1884	1884	1
516	20231012	112900	14621506	1884	1884	1884	1884	0
517	20231012	112800	14621506	1884	1884	1884	1884	0
518	20231012	112700	14621506	1884	1884	1884	1884	0
519	20231012	112600	14621506	1884	1884	1884	1884	0
520	20231012	112500	14621506	1884	1884	1884	1884	0
521	20231012	112400	14621506	1884	1884	1884	1884	0
522	20231012	112300	14621506	1884	1884	1884	1884	4
523	20231012	112200	14613970	1885	1885	1885	1885	0
524	20231012	112100	14613970	1885	1885	1885	1885	4
525	20231012	112000	14606430	1884	1888	1888	1884	39
526	20231012	111900	14532907	1889	1889	1889	1889	0
527	20231012	111800	14532907	1889	1889	1889	1889	0
528	20231012	111700	14532907	1889	1889	1889	1889	0
529	20231012	111600	14532907	1889	1889	1889	1889	0
530	20231012	111500	14532907	1889	1889	1889	1889	0
531	20231012	111400	14532907	1889	1889	1889	1889	0
532	20231012	111300	14532907	1889	1889	1889	1889	0
533	20231012	111200	14532907	1889	1889	1889	1889	0
534	20231012	111100	14532907	1889	1889	1889	1889	20
535	20231012	111000	14495127	1889	1889	1889	1889	4
536	20231012	110900	14487571	1888	1888	1888	1888	0
537	20231012	110800	14487571	1888	1888	1888	1888	0
538	20231012	110700	14487571	1888	1888	1888	1888	0
539	20231012	110600	14487571	1888	1888	1888	1888	0
540	20231012	110500	14487571	1888	1888	1888	1888	0
541	20231012	110400	14487571	1888	1888	1888	1888	0
542	20231012	110300	14487571	1888	1888	1888	1888	0
543	20231012	110200	14487571	1888	1888	1888	1888	0
544	20231012	110100	14487571	1888	1888	1888	1888	2
545	20231012	110000	14483795	1885	1888	1888	1885	55
546	20231012	105900	14380030	1890	1890	1890	1890	0
547	20231012	105800	14380030	1890	1890	1890	1890	0
548	20231012	105700	14380030	1890	1890	1890	1890	0
549	20231012	105600	14380030	1890	1890	1890	1890	0
550	20231012	105500	14380030	1890	1890	1890	1890	0
551	20231012	105400	14380030	1890	1890	1890	1890	0
552	20231012	105300	14380030	1890	1890	1890	1890	0
553	20231012	105200	14380030	1890	1890	1890	1890	2
554	20231012	105100	14376250	1890	1890	1890	1890	1
555	20231012	105000	14374360	1889	1890	1890	1889	2
556	20231012	104900	14370581	1890	1890	1890	1890	19
557	20231012	104800	14334671	1888	1888	1888	1888	9
558	20231012	104700	14317679	1890	1890	1890	1890	56
559	20231012	104600	14211839	1890	1890	1890	1890	23
560	20231012	104500	14168369	1890	1889	1890	1889	56
561	20231012	104400	14062583	1889	1889	1889	1889	46
562	20231012	104300	13975689	1889	1889	1889	1889	17
563	20231012	104200	13943576	1889	1888	1889	1887	56
564	20231012	104100	13837840	1891	1891	1891	1891	0
565	20231012	104000	13837840	1891	1891	1891	1891	0
566	20231012	103900	13837840	1891	1890	1891	1890	47
567	20231012	103800	13748973	1887	1889	1889	1887	10
568	20231012	103700	13730097	1887	1889	1889	1887	19
569	20231012	103600	13694226	1891	1893	1893	1891	143
570	20231012	103500	13423811	1891	1891	1891	1891	0
571	20231012	103400	13423811	1891	1891	1891	1891	19
572	20231012	103300	13387882	1880	1880	1880	1880	77
573	20231012	103200	13243122	1880	1879	1880	1879	65
574	20231012	103100	13120923	1880	1880	1880	1880	7
575	20231012	103000	13107763	1880	1880	1880	1880	0
576	20231012	102900	13107763	1880	1872	1880	1872	117
577	20231012	102800	12888227	1880	1880	1880	1880	0
578	20231012	102700	12888227	1880	1880	1880	1880	0
579	20231012	102600	12888227	1880	1880	1880	1880	0
580	20231012	102500	12888227	1880	1880	1880	1880	18
581	20231012	102400	12854387	1880	1879	1880	1879	39
582	20231012	102300	12781098	1880	1879	1880	1879	100
583	20231012	102200	12593185	1879	1879	1879	1879	0
584	20231012	102100	12593185	1879	1879	1879	1879	0
585	20231012	102000	12593185	1879	1879	1879	1879	0
586	20231012	101900	12593185	1879	1879	1879	1879	0
587	20231012	101800	12593185	1879	1879	1879	1879	13
588	20231012	101700	12568758	1879	1879	1879	1879	15
589	20231012	101600	12540573	1879	1879	1879	1879	0
590	20231012	101500	12540573	1879	1877	1879	1877	5
591	20231012	101400	12531182	1871	1871	1871	1871	0
592	20231012	101300	12531182	1871	1871	1871	1871	0
593	20231012	101200	12531182	1871	1871	1871	1871	48
594	20231012	101100	12441374	1880	1880	1880	1880	0
595	20231012	101000	12441374	1880	1880	1880	1880	5
596	20231012	100900	12431974	1880	1880	1880	1880	0
597	20231012	100800	12431974	1880	1880	1880	1880	0
598	20231012	100700	12431974	1880	1880	1880	1880	0
599	20231012	100600	12431974	1880	1880	1880	1880	0
600	20231012	100500	12431974	1880	1880	1880	1880	0
601	20231012	100400	12431974	1880	1880	1880	1880	0
602	20231012	100300	12431974	1880	1880	1880	1880	0
603	20231012	100200	12431974	1880	1880	1880	1880	0
604	20231012	100100	12431974	1880	1880	1880	1880	0
605	20231012	100000	12431974	1880	1862	1880	1861	301
606	20231012	095900	11871714	1856	1875	1875	1856	14
607	20231012	095800	11845614	1875	1875	1875	1875	100
608	20231012	095700	11658114	1889	1880	1889	1874	51
609	20231012	095600	11562453	1875	1875	1875	1875	0
610	20231012	095500	11562453	1875	1880	1880	1874	103
611	20231012	095400	11369035	1890	1890	1890	1890	0
612	20231012	095300	11369035	1890	1890	1890	1890	0
613	20231012	095200	11369035	1890	1884	1890	1884	1103
614	20231012	095100	9289450	1885	1875	1885	1875	570
615	20231012	095000	8220000	1875	1874	1875	1874	1442
616	20231012	094900	5516457	1874	1874	1874	1874	0
617	20231012	094800	5516457	1874	1874	1874	1874	0
618	20231012	094700	5516457	1874	1874	1874	1874	0
619	20231012	094600	5516457	1874	1874	1874	1874	0
620	20231012	094500	5516457	1874	1874	1874	1874	0
621	20231012	094400	5516457	1874	1874	1874	1874	3
622	20231012	094300	5510835	1874	1874	1874	1874	0
623	20231012	094200	5510835	1874	1874	1874	1874	0
624	20231012	094100	5510835	1874	1874	1874	1874	0
625	20231012	094000	5510835	1874	1874	1874	1874	2
626	20231012	093900	5507087	1874	1874	1874	1874	10
627	20231012	093800	5488347	1874	1874	1874	1874	1
628	20231012	093700	5486473	1853	1853	1853	1853	0
629	20231012	093600	5486473	1853	1854	1854	1853	388
630	20231012	093500	4767309	1855	1855	1855	1855	612
631	20231012	093400	3632049	1875	1875	1875	1875	1
632	20231012	093300	3630174	1875	1875	1875	1875	1
633	20231012	093200	3628299	1874	1874	1874	1874	1
634	20231012	093100	3626425	1873	1873	1873	1873	0
635	20231012	093000	3626425	1873	1873	1873	1873	1
636	20231012	092900	3624552	1873	1873	1873	1873	0
637	20231012	092800	3624552	1873	1873	1873	1873	3
638	20231012	092700	3618933	1875	1875	1875	1875	0
639	20231012	092600	3618933	1875	1875	1875	1875	0
640	20231012	092500	3618933	1875	1875	1875	1875	0
641	20231012	092400	3618933	1875	1875	1875	1875	0
642	20231012	092300	3618933	1875	1875	1875	1875	0
643	20231012	092200	3618933	1875	1875	1875	1875	0
644	20231012	092100	3618933	1875	1875	1875	1875	0
645	20231012	092000	3618933	1875	1875	1875	1875	0
646	20231012	091900	3618933	1875	1875	1875	1875	0
647	20231012	091800	3618933	1875	1875	1875	1875	0
648	20231012	091700	3618933	1875	1875	1875	1875	1
649	20231012	091600	3617058	1850	1853	1853	1850	507
650	20231012	091500	2679105	1875	1875	1875	1875	9
651	20231012	091400	2662230	1875	1875	1875	1875	0
652	20231012	091300	2662230	1875	1874	1875	1874	2
653	20231012	091200	2658481	1875	1875	1875	1875	4
654	20231012	091100	2650981	1875	1875	1875	1875	2
655	20231012	091000	2647231	1875	1875	1875	1875	9
656	20231012	090900	2630356	1875	1875	1875	1875	35
657	20231012	090800	2564731	1875	1875	1875	1875	4
658	20231012	090700	2557231	1892	1892	1892	1892	0
659	20231012	090600	2557231	1892	1895	1895	1892	4
660	20231012	090500	2549657	1897	1897	1897	1897	2
661	20231012	090400	2545863	1897	1871	1897	1825	1002
662	20231012	090300	691209	1899	1906	1906	1899	4
663	20231012	090200	683599	1906	1906	1906	1906	2
664	20231012	090100	679787	1907	1869	1907	1869	250
665	20231012	090000	207459	1869	1869	1869	1869	111