KissMeData/013700/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185500	38378920	1563	1563	1563	1563	550
3	20231018	185400	38378920	1563	1563	1563	1563	0
4	20231018	185300	38378920	1563	1563	1563	1563	0
5	20231018	185200	38378920	1563	1563	1563	1563	0
6	20231018	185100	38378920	1563	1563	1563	1563	0
7	20231018	185000	38378920	1563	1563	1563	1563	0
8	20231018	184900	38378920	1563	1563	1563	1563	0
9	20231018	184800	38378920	1563	1563	1563	1563	0
10	20231018	184700	38378920	1563	1563	1563	1563	0
11	20231018	184600	38378920	1563	1563	1563	1563	0
12	20231018	184500	38378920	1563	1563	1563	1563	0
13	20231018	184400	38378920	1563	1563	1563	1563	0
14	20231018	184300	38378920	1563	1563	1563	1563	0
15	20231018	184200	38378920	1563	1563	1563	1563	0
16	20231018	184100	38378920	1563	1563	1563	1563	0
17	20231018	184000	38378920	1563	1563	1563	1563	0
18	20231018	183900	38378920	1563	1563	1563	1563	0
19	20231018	183800	38378920	1563	1563	1563	1563	0
20	20231018	183700	38378920	1563	1563	1563	1563	0
21	20231018	183600	38378920	1563	1563	1563	1563	0
22	20231018	183500	38378920	1563	1563	1563	1563	0
23	20231018	183400	38378920	1563	1563	1563	1563	0
24	20231018	183300	38378920	1563	1563	1563	1563	0
25	20231018	183200	38378920	1563	1563	1563	1563	0
26	20231018	183100	38378920	1563	1563	1563	1563	0
27	20231018	183000	38378920	1563	1563	1563	1563	0
28	20231018	182900	38378920	1563	1563	1563	1563	0
29	20231018	182800	38378920	1563	1563	1563	1563	0
30	20231018	182700	38378920	1563	1563	1563	1563	0
31	20231018	182600	38378920	1563	1563	1563	1563	0
32	20231018	182500	38378920	1563	1563	1563	1563	550
33	20231018	182400	38378920	1563	1563	1563	1563	0
34	20231018	182300	38378920	1563	1563	1563	1563	0
35	20231018	182200	38378920	1563	1563	1563	1563	0
36	20231018	182100	38378920	1563	1563	1563	1563	0
37	20231018	182000	38378920	1563	1563	1563	1563	0
38	20231018	181900	38378920	1563	1563	1563	1563	0
39	20231018	181800	38378920	1563	1563	1563	1563	0
40	20231018	181700	38378920	1563	1563	1563	1563	0
41	20231018	181600	38378920	1563	1563	1563	1563	0
42	20231018	181500	38378920	1563	1563	1563	1563	0
43	20231018	181400	38378920	1563	1563	1563	1563	0
44	20231018	181300	38378920	1563	1563	1563	1563	0
45	20231018	181200	38378920	1563	1563	1563	1563	0
46	20231018	181100	38378920	1563	1563	1563	1563	0
47	20231018	181000	38378920	1563	1563	1563	1563	0
48	20231018	180900	38378920	1563	1563	1563	1563	0
49	20231018	180800	38378920	1563	1563	1563	1563	0
50	20231018	180700	38378920	1563	1563	1563	1563	0
51	20231018	180600	38378920	1563	1563	1563	1563	0
52	20231018	180500	38378920	1563	1563	1563	1563	0
53	20231018	180400	38378920	1563	1563	1563	1563	0
54	20231018	180300	38378920	1563	1563	1563	1563	0
55	20231018	180200	38378920	1563	1563	1563	1563	0
56	20231018	180100	38378920	1563	1563	1563	1563	0
57	20231018	180000	38378920	1563	1563	1563	1563	0
58	20231018	175900	38378920	1563	1563	1563	1563	0
59	20231018	175800	38378920	1563	1563	1563	1563	0
60	20231018	175700	38378920	1563	1563	1563	1563	0
61	20231018	175600	38378920	1563	1563	1563	1563	0
62	20231018	175500	38378920	1563	1563	1563	1563	550
63	20231018	175400	38378920	1563	1563	1563	1563	0
64	20231018	175300	38378920	1563	1563	1563	1563	0
65	20231018	175200	38378920	1563	1563	1563	1563	0
66	20231018	175100	38378920	1563	1563	1563	1563	0
67	20231018	175000	38378920	1563	1563	1563	1563	0
68	20231018	174900	38378920	1563	1563	1563	1563	0
69	20231018	174800	38378920	1563	1563	1563	1563	0
70	20231018	174700	38378920	1563	1563	1563	1563	0
71	20231018	174600	38378920	1563	1563	1563	1563	0
72	20231018	174500	38378920	1563	1563	1563	1563	0
73	20231018	174400	38378920	1563	1563	1563	1563	0
74	20231018	174300	38378920	1563	1563	1563	1563	0
75	20231018	174200	38378920	1563	1563	1563	1563	0
76	20231018	174100	38378920	1563	1563	1563	1563	0
77	20231018	174000	38378920	1563	1563	1563	1563	0
78	20231018	173900	38378920	1563	1563	1563	1563	0
79	20231018	173800	38378920	1563	1563	1563	1563	0
80	20231018	173700	38378920	1563	1563	1563	1563	0
81	20231018	173600	38378920	1563	1563	1563	1563	0
82	20231018	173500	38378920	1563	1563	1563	1563	0
83	20231018	173400	38378920	1563	1563	1563	1563	0
84	20231018	173300	38378920	1563	1563	1563	1563	0
85	20231018	173200	38378920	1563	1563	1563	1563	0
86	20231018	173100	38378920	1563	1563	1563	1563	0
87	20231018	173000	38378920	1563	1563	1563	1563	0
88	20231018	172900	38378920	1563	1563	1563	1563	0
89	20231018	172800	38378920	1563	1563	1563	1563	0
90	20231018	172700	38378920	1563	1563	1563	1563	0
91	20231018	172600	38378920	1563	1563	1563	1563	0
92	20231018	172500	38378920	1563	1563	1563	1563	550
93	20231018	172400	38378920	1563	1563	1563	1563	0
94	20231018	172300	38378920	1563	1563	1563	1563	0
95	20231018	172200	38378920	1563	1563	1563	1563	0
96	20231018	172100	38378920	1563	1563	1563	1563	0
97	20231018	172000	38378920	1563	1563	1563	1563	0
98	20231018	171900	38378920	1563	1563	1563	1563	0
99	20231018	171800	38378920	1563	1563	1563	1563	0
100	20231018	171700	38378920	1563	1563	1563	1563	0
101	20231018	171600	38378920	1563	1563	1563	1563	0
102	20231018	171500	38378920	1563	1563	1563	1563	0
103	20231018	171400	38378920	1563	1563	1563	1563	0
104	20231018	171300	38378920	1563	1563	1563	1563	0
105	20231018	171200	38378920	1563	1563	1563	1563	0
106	20231018	171100	38378920	1563	1563	1563	1563	0
107	20231018	171000	38378920	1563	1563	1563	1563	0
108	20231018	170900	38378920	1563	1563	1563	1563	0
109	20231018	170800	38378920	1563	1563	1563	1563	0
110	20231018	170700	38378920	1563	1563	1563	1563	0
111	20231018	170600	38378920	1563	1563	1563	1563	0
112	20231018	170500	38378920	1563	1563	1563	1563	0
113	20231018	170400	38378920	1563	1563	1563	1563	0
114	20231018	170300	38378920	1563	1563	1563	1563	0
115	20231018	170200	38378920	1563	1563	1563	1563	0
116	20231018	170100	38378920	1563	1563	1563	1563	0
117	20231018	170000	38378920	1563	1563	1563	1563	0
118	20231018	165900	38378920	1563	1563	1563	1563	0
119	20231018	165800	38378920	1563	1563	1563	1563	0
120	20231018	165700	38378920	1563	1563	1563	1563	0
121	20231018	165600	38378920	1563	1563	1563	1563	0
122	20231018	165500	38378920	1563	1563	1563	1563	550
123	20231018	165400	38378920	1563	1563	1563	1563	0
124	20231018	165300	38378920	1563	1563	1563	1563	0
125	20231018	165200	38378920	1563	1563	1563	1563	0
126	20231018	165100	38378920	1563	1563	1563	1563	0
127	20231018	165000	38378920	1563	1563	1563	1563	0
128	20231018	164900	38378920	1563	1563	1563	1563	0
129	20231018	164800	38378920	1563	1563	1563	1563	0
130	20231018	164700	38378920	1563	1563	1563	1563	0
131	20231018	164600	38378920	1563	1563	1563	1563	0
132	20231018	164500	38378920	1563	1563	1563	1563	0
133	20231018	164400	38378920	1563	1563	1563	1563	0
134	20231018	164300	38378920	1563	1563	1563	1563	0
135	20231018	164200	38378920	1563	1563	1563	1563	0
136	20231018	164100	38378920	1563	1563	1563	1563	0
137	20231018	164000	38378920	1563	1563	1563	1563	0
138	20231018	163900	38378920	1563	1563	1563	1563	0
139	20231018	163800	38378920	1563	1563	1563	1563	0
140	20231018	163700	38378920	1563	1563	1563	1563	0
141	20231018	163600	38378920	1563	1563	1563	1563	0
142	20231018	163500	38378920	1563	1563	1563	1563	0
143	20231018	163400	38378920	1563	1563	1563	1563	0
144	20231018	163300	38378920	1563	1563	1563	1563	0
145	20231018	163200	38378920	1563	1563	1563	1563	0
146	20231018	163100	38378920	1563	1563	1563	1563	0
147	20231018	163000	38378920	1563	1563	1563	1563	0
148	20231018	162900	38378920	1563	1563	1563	1563	0
149	20231018	162800	38378920	1563	1563	1563	1563	0
150	20231018	162700	38378920	1563	1563	1563	1563	0
151	20231018	162600	38378920	1563	1563	1563	1563	0
152	20231018	162500	38378920	1563	1563	1563	1563	550
153	20231018	162400	38378920	1563	1563	1563	1563	0
154	20231018	162300	38378920	1563	1563	1563	1563	0
155	20231018	162200	38378920	1563	1563	1563	1563	0
156	20231018	162100	38378920	1563	1563	1563	1563	0
157	20231018	162000	38378920	1563	1563	1563	1563	0
158	20231018	161900	38378920	1563	1563	1563	1563	0
159	20231018	161800	38378920	1563	1563	1563	1563	0
160	20231018	161700	38378920	1563	1563	1563	1563	0
161	20231018	161600	38378920	1563	1563	1563	1563	0
162	20231018	161500	38378920	1563	1563	1563	1563	0
163	20231018	161400	38378920	1563	1563	1563	1563	0
164	20231018	161300	38378920	1563	1563	1563	1563	0
165	20231018	161200	38378920	1563	1563	1563	1563	0
166	20231018	161100	38378920	1563	1563	1563	1563	0
167	20231018	161000	38378920	1563	1563	1563	1563	0
168	20231018	160900	38378920	1563	1563	1563	1563	0
169	20231018	160800	38378920	1563	1563	1563	1563	0
170	20231018	160700	38378920	1563	1563	1563	1563	0
171	20231018	160600	38378920	1563	1563	1563	1563	0
172	20231018	160500	38378920	1563	1563	1563	1563	0
173	20231018	160400	38378920	1563	1563	1563	1563	0
174	20231018	160300	38378920	1563	1563	1563	1563	0
175	20231018	160200	38378920	1563	1563	1563	1563	0
176	20231018	160100	38378920	1563	1563	1563	1563	0
177	20231018	160000	38378920	1563	1563	1563	1563	0
178	20231018	155900	38378920	1563	1563	1563	1563	0
179	20231018	155800	38378920	1563	1563	1563	1563	0
180	20231018	155700	38378920	1563	1563	1563	1563	0
181	20231018	155600	38378920	1563	1563	1563	1563	0
182	20231018	155500	38378920	1563	1563	1563	1563	550
183	20231018	155400	38378920	1563	1563	1563	1563	0
184	20231018	155300	38378920	1563	1563	1563	1563	0
185	20231018	155200	38378920	1563	1563	1563	1563	0
186	20231018	155100	38378920	1563	1563	1563	1563	0
187	20231018	155000	38378920	1563	1563	1563	1563	0
188	20231018	154900	38378920	1563	1563	1563	1563	0
189	20231018	154800	38378920	1563	1563	1563	1563	0
190	20231018	154700	38378920	1563	1563	1563	1563	0
191	20231018	154600	38378920	1563	1563	1563	1563	0
192	20231018	154500	38378920	1563	1563	1563	1563	0
193	20231018	154400	38378920	1563	1563	1563	1563	0
194	20231018	154300	38378920	1563	1563	1563	1563	0
195	20231018	154200	38378920	1563	1563	1563	1563	0
196	20231018	154100	38378920	1563	1563	1563	1563	0
197	20231018	154000	38378920	1563	1563	1563	1563	0
198	20231018	153900	38378920	1563	1563	1563	1563	0
199	20231018	153800	38378920	1563	1563	1563	1563	0
200	20231018	153700	38378920	1563	1563	1563	1563	0
201	20231018	153600	38378920	1563	1563	1563	1563	0
202	20231018	153500	38378920	1563	1563	1563	1563	0
203	20231018	153400	38378920	1563	1563	1563	1563	0
204	20231018	153300	38378920	1563	1563	1563	1563	0
205	20231018	153200	38378920	1563	1563	1563	1563	0
206	20231018	153100	38378920	1563	1563	1563	1563	0
207	20231018	153000	38378920	1563	1563	1563	1563	550
208	20231018	152900	37519270	1554	1554	1554	1554	0
209	20231018	152800	37519270	1554	1554	1554	1554	0
210	20231018	152700	37519270	1554	1554	1554	1554	0
211	20231018	152600	37519270	1554	1554	1554	1554	0
212	20231018	152500	37519270	1554	1554	1554	1554	0
213	20231018	152400	37519270	1554	1554	1554	1554	0
214	20231018	152300	37519270	1554	1554	1554	1554	0
215	20231018	152200	37519270	1554	1554	1554	1554	0
216	20231018	152100	37519270	1554	1554	1554	1554	0
217	20231018	152000	37519270	1554	1554	1554	1554	0
218	20231018	151900	37519270	1554	1554	1554	1554	1
219	20231018	151800	37517716	1563	1563	1563	1563	0
220	20231018	151700	37517716	1563	1562	1563	1562	176
221	20231018	151600	37242652	1563	1563	1563	1563	0
222	20231018	151500	37242652	1563	1563	1563	1563	0
223	20231018	151400	37242652	1563	1562	1563	1562	400
224	20231018	151300	36617680	1562	1562	1562	1562	0
225	20231018	151200	36617680	1562	1562	1562	1562	0
226	20231018	151100	36617680	1562	1562	1562	1562	0
227	20231018	151000	36617680	1562	1562	1562	1562	0
228	20231018	150900	36617680	1562	1562	1562	1562	176
229	20231018	150800	36342768	1562	1553	1562	1553	529
230	20231018	150700	35521222	1554	1554	1554	1554	4
231	20231018	150600	35515006	1554	1555	1555	1554	108
232	20231018	150500	35347169	1556	1556	1556	1556	0
233	20231018	150400	35347169	1556	1556	1556	1556	0
234	20231018	150300	35347169	1556	1556	1556	1556	1
235	20231018	150200	35345613	1562	1562	1562	1562	176
236	20231018	150100	35070701	1562	1562	1562	1562	0
237	20231018	150000	35070701	1562	1562	1562	1562	0
238	20231018	145900	35070701	1562	1562	1562	1562	0
239	20231018	145800	35070701	1562	1562	1562	1562	0
240	20231018	145700	35070701	1562	1562	1562	1562	0
241	20231018	145600	35070701	1562	1562	1562	1562	0
242	20231018	145500	35070701	1562	1562	1562	1562	0
243	20231018	145400	35070701	1562	1562	1562	1562	176
244	20231018	145300	34795789	1563	1563	1563	1563	0
245	20231018	145200	34795789	1563	1563	1563	1563	0
246	20231018	145100	34795789	1563	1563	1563	1563	0
247	20231018	145000	34795789	1563	1563	1563	1563	0
248	20231018	144900	34795789	1563	1563	1563	1563	0
249	20231018	144800	34795789	1563	1563	1563	1563	0
250	20231018	144700	34795789	1563	1563	1563	1563	0
251	20231018	144600	34795789	1563	1563	1563	1563	176
252	20231018	144500	34520701	1563	1563	1563	1563	0
253	20231018	144400	34520701	1563	1563	1563	1563	0
254	20231018	144300	34520701	1563	1563	1563	1563	0
255	20231018	144200	34520701	1563	1563	1563	1563	0
256	20231018	144100	34520701	1563	1563	1563	1563	0
257	20231018	144000	34520701	1563	1563	1563	1563	0
258	20231018	143900	34520701	1563	1563	1563	1563	0
259	20231018	143800	34520701	1563	1563	1563	1563	176
260	20231018	143700	34245613	1563	1563	1563	1563	0
261	20231018	143600	34245613	1563	1563	1563	1563	0
262	20231018	143500	34245613	1563	1563	1563	1563	0
263	20231018	143400	34245613	1563	1563	1563	1563	0
264	20231018	143300	34245613	1563	1563	1563	1563	0
265	20231018	143200	34245613	1563	1552	1563	1552	501
266	20231018	143100	33468050	1563	1563	1563	1563	176
267	20231018	143000	33192962	1563	1563	1563	1563	5
268	20231018	142900	33185147	1563	1563	1563	1563	0
269	20231018	142800	33185147	1563	1563	1563	1563	0
270	20231018	142700	33185147	1563	1563	1563	1563	0
271	20231018	142600	33185147	1563	1563	1563	1563	0
272	20231018	142500	33185147	1563	1563	1563	1563	0
273	20231018	142400	33185147	1563	1563	1563	1563	0
274	20231018	142300	33185147	1563	1561	1563	1561	177
275	20231018	142200	32908731	1562	1562	1562	1562	0
276	20231018	142100	32908731	1562	1562	1562	1562	0
277	20231018	142000	32908731	1562	1562	1562	1562	1
278	20231018	141900	32907169	1561	1561	1561	1561	0
279	20231018	141800	32907169	1561	1561	1561	1561	0
280	20231018	141700	32907169	1561	1561	1561	1561	0
281	20231018	141600	32907169	1561	1561	1561	1561	167
282	20231018	141500	32646482	1560	1560	1560	1560	9
283	20231018	141400	32632442	1560	1560	1560	1560	1
284	20231018	141300	32630882	1552	1553	1553	1552	22
285	20231018	141200	32596724	1560	1560	1560	1560	0
286	20231018	141100	32596724	1560	1560	1560	1560	0
287	20231018	141000	32596724	1560	1560	1560	1560	0
288	20231018	140900	32596724	1560	1560	1560	1560	0
289	20231018	140800	32596724	1560	1560	1560	1560	176
290	20231018	140700	32322164	1560	1554	1560	1554	306
291	20231018	140600	31846634	1560	1560	1560	1560	1
292	20231018	140500	31845074	1554	1555	1555	1554	731
293	20231018	140400	30709094	1556	1558	1558	1556	132
294	20231018	140300	30503697	1559	1559	1559	1559	11
295	20231018	140200	30486548	1562	1562	1562	1562	0
296	20231018	140100	30486548	1562	1562	1562	1562	0
297	20231018	140000	30486548	1562	1562	1562	1562	176
298	20231018	135900	30211636	1562	1562	1562	1562	4
299	20231018	135800	30205388	1563	1563	1563	1563	0
300	20231018	135700	30205388	1563	1563	1563	1563	0
301	20231018	135600	30205388	1563	1563	1563	1563	0
302	20231018	135500	30205388	1563	1563	1563	1563	0
303	20231018	135400	30205388	1563	1563	1563	1563	0
304	20231018	135300	30205388	1563	1562	1563	1562	124
305	20231018	135200	30011596	1561	1561	1561	1561	51
306	20231018	135100	29931985	1561	1561	1561	1561	0
307	20231018	135000	29931985	1561	1561	1561	1561	0
308	20231018	134900	29931985	1561	1561	1561	1561	0
309	20231018	134800	29931985	1561	1561	1561	1561	0
310	20231018	134700	29931985	1561	1561	1561	1561	0
311	20231018	134600	29931985	1561	1561	1561	1561	0
312	20231018	134500	29931985	1561	1561	1561	1561	0
313	20231018	134400	29931985	1561	1561	1561	1561	176
314	20231018	134300	29657249	1561	1561	1561	1561	0
315	20231018	134200	29657249	1561	1561	1561	1561	0
316	20231018	134100	29657249	1561	1561	1561	1561	2
317	20231018	134000	29654127	1561	1561	1561	1561	0
318	20231018	133900	29654127	1561	1561	1561	1561	0
319	20231018	133800	29654127	1561	1561	1561	1561	0
320	20231018	133700	29654127	1561	1560	1561	1560	176
321	20231018	133600	29379408	1560	1560	1560	1560	0
322	20231018	133500	29379408	1560	1560	1560	1560	3
323	20231018	133400	29374728	1561	1561	1561	1561	0
324	20231018	133300	29374728	1561	1561	1561	1561	0
325	20231018	133200	29374728	1561	1561	1561	1561	0
326	20231018	133100	29374728	1561	1561	1561	1561	0
327	20231018	133000	29374728	1561	1561	1561	1561	0
328	20231018	132900	29374728	1561	1561	1561	1561	176
329	20231018	132800	29099992	1561	1561	1561	1561	0
330	20231018	132700	29099992	1561	1561	1561	1561	1
331	20231018	132600	29098431	1556	1556	1556	1556	0
332	20231018	132500	29098431	1556	1556	1556	1556	201
333	20231018	132400	28785675	1561	1561	1561	1561	0
334	20231018	132300	28785675	1561	1561	1561	1561	0
335	20231018	132200	28785675	1561	1561	1561	1561	0
336	20231018	132100	28785675	1561	1561	1561	1561	176
337	20231018	132000	28510939	1561	1561	1561	1561	0
338	20231018	131900	28510939	1561	1561	1561	1561	0
339	20231018	131800	28510939	1561	1561	1561	1561	0
340	20231018	131700	28510939	1561	1561	1561	1561	0
341	20231018	131600	28510939	1561	1561	1561	1561	0
342	20231018	131500	28510939	1561	1561	1561	1561	0
343	20231018	131400	28510939	1561	1561	1561	1561	176
344	20231018	131300	28236203	1561	1561	1561	1561	0
345	20231018	131200	28236203	1561	1561	1561	1561	0
346	20231018	131100	28236203	1561	1561	1561	1561	0
347	20231018	131000	28236203	1561	1561	1561	1561	0
348	20231018	130900	28236203	1561	1561	1561	1561	0
349	20231018	130800	28236203	1561	1561	1561	1561	0
350	20231018	130700	28236203	1561	1561	1561	1561	0
351	20231018	130600	28236203	1561	1561	1561	1561	175
352	20231018	130500	27963028	1561	1561	1561	1561	0
353	20231018	130400	27963028	1561	1561	1561	1561	0
354	20231018	130300	27963028	1561	1561	1561	1561	0
355	20231018	130200	27963028	1561	1561	1561	1561	1
356	20231018	130100	27961467	1560	1560	1560	1560	0
357	20231018	130000	27961467	1560	1560	1560	1560	200
358	20231018	125900	27649467	1560	1561	1561	1560	182
359	20231018	125800	27365371	1560	1560	1560	1560	0
360	20231018	125700	27365371	1560	1560	1560	1560	0
361	20231018	125600	27365371	1560	1560	1560	1560	0
362	20231018	125500	27365371	1560	1560	1560	1560	0
363	20231018	125400	27365371	1560	1560	1560	1560	0
364	20231018	125300	27365371	1560	1559	1560	1559	3003
365	20231018	125200	22680694	1559	1559	1559	1559	0
366	20231018	125100	22680694	1559	1558	1559	1558	175
367	20231018	125000	22407879	1558	1558	1558	1558	0
368	20231018	124900	22407879	1558	1558	1558	1558	0
369	20231018	124800	22407879	1558	1558	1558	1558	0
370	20231018	124700	22407879	1558	1558	1558	1558	0
371	20231018	124600	22407879	1558	1558	1558	1558	0
372	20231018	124500	22407879	1558	1558	1558	1558	0
373	20231018	124400	22407879	1558	1558	1558	1558	0
374	20231018	124300	22407879	1558	1558	1558	1558	176
375	20231018	124200	22133671	1558	1558	1558	1558	0
376	20231018	124100	22133671	1558	1558	1558	1558	0
377	20231018	124000	22133671	1558	1558	1558	1558	0
378	20231018	123900	22133671	1558	1558	1558	1558	0
379	20231018	123800	22133671	1558	1558	1558	1558	0
380	20231018	123700	22133671	1558	1558	1558	1558	0
381	20231018	123600	22133671	1558	1558	1558	1558	176
382	20231018	123500	21859463	1555	1555	1555	1555	0
383	20231018	123400	21859463	1555	1555	1555	1555	0
384	20231018	123300	21859463	1555	1555	1555	1555	0
385	20231018	123200	21859463	1555	1555	1555	1555	0
386	20231018	123100	21859463	1555	1555	1555	1555	0
387	20231018	123000	21859463	1555	1555	1555	1555	0
388	20231018	122900	21859463	1555	1555	1555	1555	0
389	20231018	122800	21859463	1555	1559	1559	1555	181
390	20231018	122700	21577300	1556	1556	1556	1556	0
391	20231018	122600	21577300	1556	1556	1556	1556	0
392	20231018	122500	21577300	1556	1556	1556	1556	0
393	20231018	122400	21577300	1556	1556	1556	1556	0
394	20231018	122300	21577300	1556	1556	1556	1556	6
395	20231018	122200	21567964	1556	1556	1556	1556	0
396	20231018	122100	21567964	1556	1556	1556	1556	1
397	20231018	122000	21566408	1559	1559	1559	1559	176
398	20231018	121900	21292024	1556	1556	1556	1556	0
399	20231018	121800	21292024	1556	1556	1556	1556	1
400	20231018	121700	21290468	1560	1560	1560	1560	0
401	20231018	121600	21290468	1560	1560	1560	1560	0
402	20231018	121500	21290468	1560	1560	1560	1560	0
403	20231018	121400	21290468	1560	1560	1560	1560	0
404	20231018	121300	21290468	1560	1560	1560	1560	0
405	20231018	121200	21290468	1560	1559	1560	1559	176
406	20231018	121100	21015928	1560	1560	1560	1560	0
407	20231018	121000	21015928	1560	1560	1560	1560	0
408	20231018	120900	21015928	1560	1560	1560	1560	0
409	20231018	120800	21015928	1560	1560	1560	1560	0
410	20231018	120700	21015928	1560	1560	1560	1560	0
411	20231018	120600	21015928	1560	1560	1560	1560	0
412	20231018	120500	21015928	1560	1560	1560	1560	0
413	20231018	120400	21015928	1560	1559	1560	1559	176
414	20231018	120300	20741378	1560	1560	1560	1560	0
415	20231018	120200	20741378	1560	1560	1560	1560	0
416	20231018	120100	20741378	1560	1560	1560	1560	0
417	20231018	120000	20741378	1560	1560	1560	1560	0
418	20231018	115900	20741378	1560	1560	1560	1560	0
419	20231018	115800	20741378	1560	1560	1560	1560	0
420	20231018	115700	20741378	1560	1560	1560	1560	176
421	20231018	115600	20466818	1560	1560	1560	1560	0
422	20231018	115500	20466818	1560	1560	1560	1560	0
423	20231018	115400	20466818	1560	1560	1560	1560	0
424	20231018	115300	20466818	1560	1560	1560	1560	0
425	20231018	115200	20466818	1560	1560	1560	1560	0
426	20231018	115100	20466818	1560	1560	1560	1560	0
427	20231018	115000	20466818	1560	1560	1560	1560	0
428	20231018	114900	20466818	1560	1558	1560	1558	176
429	20231018	114800	20192278	1560	1560	1560	1560	0
430	20231018	114700	20192278	1560	1560	1560	1560	0
431	20231018	114600	20192278	1560	1560	1560	1560	0
432	20231018	114500	20192278	1560	1560	1560	1560	0
433	20231018	114400	20192278	1560	1560	1560	1560	0
434	20231018	114300	20192278	1560	1560	1560	1560	0
435	20231018	114200	20192278	1560	1560	1560	1560	133
436	20231018	114100	19984798	1556	1556	1556	1556	44
437	20231018	114000	19916334	1556	1556	1556	1556	1
438	20231018	113900	19914778	1556	1556	1556	1556	0
439	20231018	113800	19914778	1556	1556	1556	1556	0
440	20231018	113700	19914778	1556	1556	1556	1556	0
441	20231018	113600	19914778	1556	1556	1556	1556	0
442	20231018	113500	19914778	1556	1560	1560	1556	162
443	20231018	113400	19662074	1559	1559	1559	1559	18
444	20231018	113300	19634012	1557	1557	1557	1557	0
445	20231018	113200	19634012	1557	1557	1557	1557	1
446	20231018	113100	19632455	1557	1557	1557	1557	5
447	20231018	113000	19624670	1559	1559	1559	1558	11
448	20231018	112900	19607526	1560	1560	1560	1560	0
449	20231018	112800	19607526	1560	1560	1560	1560	0
450	20231018	112700	19607526	1560	1560	1560	1560	0
451	20231018	112600	19607526	1560	1560	1560	1560	176
452	20231018	112500	19332966	1552	1552	1552	1552	0
453	20231018	112400	19332966	1552	1552	1552	1552	0
454	20231018	112300	19332966	1552	1552	1552	1552	0
455	20231018	112200	19332966	1552	1552	1552	1552	0
456	20231018	112100	19332966	1552	1552	1552	1552	0
457	20231018	112000	19332966	1552	1552	1552	1552	30
458	20231018	111900	19286406	1560	1560	1560	1560	55
459	20231018	111800	19200606	1559	1559	1559	1559	121
460	20231018	111700	19011967	1559	1559	1559	1559	0
461	20231018	111600	19011967	1559	1559	1559	1559	0
462	20231018	111500	19011967	1559	1559	1559	1559	0
463	20231018	111400	19011967	1559	1559	1559	1559	0
464	20231018	111300	19011967	1559	1559	1559	1559	0
465	20231018	111200	19011967	1559	1559	1559	1559	0
466	20231018	111100	19011967	1559	1559	1559	1559	0
467	20231018	111000	19011967	1559	1559	1559	1559	176
468	20231018	110900	18737583	1559	1559	1559	1559	0
469	20231018	110800	18737583	1559	1559	1559	1559	0
470	20231018	110700	18737583	1559	1559	1559	1559	0
471	20231018	110600	18737583	1559	1559	1559	1559	0
472	20231018	110500	18737583	1559	1559	1559	1559	0
473	20231018	110400	18737583	1559	1559	1559	1559	0
474	20231018	110300	18737583	1559	1558	1559	1558	176
475	20231018	110200	18463209	1560	1560	1560	1560	0
476	20231018	110100	18463209	1560	1560	1560	1560	0
477	20231018	110000	18463209	1560	1560	1560	1560	0
478	20231018	105900	18463209	1560	1560	1560	1560	0
479	20231018	105800	18463209	1560	1560	1560	1560	0
480	20231018	105700	18463209	1560	1560	1560	1560	0
481	20231018	105600	18463209	1560	1560	1560	1560	0
482	20231018	105500	18463209	1560	1559	1560	1559	176
483	20231018	105400	18188699	1560	1560	1560	1560	0
484	20231018	105300	18188699	1560	1560	1560	1560	0
485	20231018	105200	18188699	1560	1560	1560	1560	0
486	20231018	105100	18188699	1560	1559	1560	1559	7
487	20231018	105000	18177785	1559	1559	1559	1559	0
488	20231018	104900	18177785	1559	1559	1559	1559	4
489	20231018	104800	18171549	1560	1559	1560	1559	176
490	20231018	104700	17896997	1559	1559	1559	1559	1
491	20231018	104600	17895438	1552	1556	1556	1552	1043
492	20231018	104500	16273657	1559	1559	1559	1559	1
493	20231018	104400	16272098	1559	1559	1559	1559	0
494	20231018	104300	16272098	1559	1559	1559	1559	0
495	20231018	104200	16272098	1559	1559	1559	1559	0
496	20231018	104100	16272098	1559	1559	1559	1559	10
497	20231018	104000	16256508	1560	1559	1560	1559	175
498	20231018	103900	15983513	1559	1559	1559	1559	0
499	20231018	103800	15983513	1559	1559	1559	1559	0
500	20231018	103700	15983513	1559	1560	1560	1559	7
501	20231018	103600	15972598	1560	1560	1560	1560	0
502	20231018	103500	15972598	1560	1560	1560	1560	8
503	20231018	103400	15960118	1560	1560	1560	1560	0
504	20231018	103300	15960118	1560	1560	1560	1560	88
505	20231018	103200	15822838	1559	1559	1559	1559	88
506	20231018	103100	15685646	1556	1556	1556	1556	0
507	20231018	103000	15685646	1556	1556	1556	1556	0
508	20231018	102900	15685646	1556	1556	1556	1556	170
509	20231018	102800	15421126	1559	1559	1559	1559	0
510	20231018	102700	15421126	1559	1559	1559	1559	0
511	20231018	102600	15421126	1559	1559	1559	1559	0
512	20231018	102500	15421126	1559	1559	1559	1559	0
513	20231018	102400	15421126	1559	1559	1559	1559	176
514	20231018	102300	15146742	1559	1559	1559	1559	0
515	20231018	102200	15146742	1559	1559	1559	1559	0
516	20231018	102100	15146742	1559	1556	1559	1556	11
517	20231018	102000	15129623	1559	1559	1559	1559	0
518	20231018	101900	15129623	1559	1556	1559	1556	21
519	20231018	101800	15096944	1559	1559	1559	1559	0
520	20231018	101700	15096944	1559	1559	1559	1559	175
521	20231018	101600	14824119	1556	1556	1556	1556	0
522	20231018	101500	14824119	1556	1556	1556	1556	20
523	20231018	101400	14792999	1556	1556	1556	1556	2
524	20231018	101300	14789887	1556	1556	1556	1556	4500
525	20231018	101200	7787887	1559	1559	1559	1559	0
526	20231018	101100	7787887	1559	1559	1559	1559	0
527	20231018	101000	7787887	1559	1559	1559	1559	0
528	20231018	100900	7787887	1559	1559	1559	1559	176
529	20231018	100800	7513503	1559	1557	1559	1557	2
530	20231018	100700	7510387	1559	1559	1559	1559	0
531	20231018	100600	7510387	1559	1559	1559	1559	21
532	20231018	100500	7477648	1560	1560	1560	1560	0
533	20231018	100400	7477648	1560	1560	1560	1560	0
534	20231018	100300	7477648	1560	1560	1560	1560	91
535	20231018	100200	7335688	1563	1560	1563	1560	176
536	20231018	100100	7060603	1559	1559	1559	1559	1
537	20231018	100000	7059044	1560	1560	1560	1560	0
538	20231018	095900	7059044	1560	1560	1560	1560	55
539	20231018	095800	6973244	1563	1563	1563	1563	0
540	20231018	095700	6973244	1563	1563	1563	1563	0
541	20231018	095600	6973244	1563	1563	1563	1563	0
542	20231018	095500	6973244	1563	1563	1563	1563	0
543	20231018	095400	6973244	1563	1563	1563	1563	0
544	20231018	095300	6973244	1563	1563	1563	1563	176
545	20231018	095200	6698156	1563	1563	1563	1563	0
546	20231018	095100	6698156	1563	1563	1563	1563	0
547	20231018	095000	6698156	1563	1563	1563	1563	0
548	20231018	094900	6698156	1563	1563	1563	1563	0
549	20231018	094800	6698156	1563	1563	1563	1563	0
550	20231018	094700	6698156	1563	1563	1563	1563	0
551	20231018	094600	6698156	1563	1563	1563	1563	182
552	20231018	094500	6413690	1563	1563	1563	1563	11
553	20231018	094400	6396497	1560	1560	1560	1560	17
554	20231018	094300	6369977	1563	1563	1563	1563	0
555	20231018	094200	6369977	1563	1563	1563	1563	0
556	20231018	094100	6369977	1563	1563	1563	1563	0
557	20231018	094000	6369977	1563	1563	1563	1563	0
558	20231018	093900	6369977	1563	1563	1564	1557	340
559	20231018	093800	5838827	1560	1560	1560	1560	0
560	20231018	093700	5838827	1560	1561	1561	1560	7
561	20231018	093600	5827903	1563	1563	1563	1563	4
562	20231018	093500	5821651	1564	1564	1564	1564	1
563	20231018	093400	5820087	1564	1564	1564	1564	0
564	20231018	093300	5820087	1564	1564	1564	1564	1
565	20231018	093200	5818523	1564	1564	1564	1564	1
566	20231018	093100	5816959	1564	1563	1564	1563	177
567	20231018	093000	5540151	1561	1561	1561	1561	0
568	20231018	092900	5540151	1561	1561	1561	1561	10
569	20231018	092800	5524541	1565	1565	1565	1565	0
570	20231018	092700	5524541	1565	1565	1565	1565	0
571	20231018	092600	5524541	1565	1565	1565	1565	0
572	20231018	092500	5524541	1565	1565	1565	1565	0
573	20231018	092400	5524541	1565	1565	1565	1565	12
574	20231018	092300	5505761	1566	1565	1566	1565	179
575	20231018	092200	5225564	1565	1565	1565	1565	0
576	20231018	092100	5225564	1565	1565	1565	1565	0
577	20231018	092000	5225564	1565	1565	1565	1565	1
578	20231018	091900	5223999	1565	1565	1565	1565	0
579	20231018	091800	5223999	1565	1560	1565	1560	2000
580	20231018	091700	2096649	1560	1560	1560	1560	0
581	20231018	091600	2096649	1560	1560	1560	1560	0
582	20231018	091500	2096649	1560	1560	1560	1560	200
583	20231018	091400	1784649	1560	1560	1560	1560	0
584	20231018	091300	1784649	1560	1560	1560	1560	0
585	20231018	091200	1784649	1560	1560	1560	1560	0
586	20231018	091100	1784649	1560	1560	1560	1560	0
587	20231018	091000	1784649	1560	1560	1560	1560	0
588	20231018	090900	1784649	1560	1562	1562	1560	12
589	20231018	090800	1765909	1562	1560	1562	1560	184
590	20231018	090700	1478621	1558	1558	1558	1558	0
591	20231018	090600	1478621	1558	1559	1559	1558	3
592	20231018	090500	1473946	1560	1560	1560	1560	2
593	20231018	090400	1470826	1561	1561	1561	1561	0
594	20231018	090300	1470826	1561	1561	1561	1561	2
595	20231018	090200	1467704	1561	1564	1564	1561	42
596	20231018	090100	1402106	1561	1561	1561	1561	17
597	20231018	090000	1375569	1561	1565	1565	1561	879