KissMeData/014910/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185600	155697296	1373	1373	1373	1373	1291
3	20231026	185500	155697296	1373	1373	1373	1373	0
4	20231026	185400	155697296	1373	1373	1373	1373	0
5	20231026	185300	155697296	1373	1373	1373	1373	0
6	20231026	185200	155697296	1373	1373	1373	1373	0
7	20231026	185100	155697296	1373	1373	1373	1373	0
8	20231026	185000	155697296	1373	1373	1373	1373	0
9	20231026	184900	155697296	1373	1373	1373	1373	0
10	20231026	184800	155697296	1373	1373	1373	1373	0
11	20231026	184700	155697296	1373	1373	1373	1373	0
12	20231026	184600	155697296	1373	1373	1373	1373	0
13	20231026	184500	155697296	1373	1373	1373	1373	0
14	20231026	184400	155697296	1373	1373	1373	1373	0
15	20231026	184300	155697296	1373	1373	1373	1373	0
16	20231026	184200	155697296	1373	1373	1373	1373	0
17	20231026	184100	155697296	1373	1373	1373	1373	0
18	20231026	184000	155697296	1373	1373	1373	1373	0
19	20231026	183900	155697296	1373	1373	1373	1373	0
20	20231026	183800	155697296	1373	1373	1373	1373	0
21	20231026	183700	155697296	1373	1373	1373	1373	0
22	20231026	183600	155697296	1373	1373	1373	1373	0
23	20231026	183500	155697296	1373	1373	1373	1373	0
24	20231026	183400	155697296	1373	1373	1373	1373	0
25	20231026	183300	155697296	1373	1373	1373	1373	0
26	20231026	183200	155697296	1373	1373	1373	1373	0
27	20231026	183100	155697296	1373	1373	1373	1373	0
28	20231026	183000	155697296	1373	1373	1373	1373	0
29	20231026	182900	155697296	1373	1373	1373	1373	0
30	20231026	182800	155697296	1373	1373	1373	1373	0
31	20231026	182700	155697296	1373	1373	1373	1373	0
32	20231026	182600	155697296	1373	1373	1373	1373	1291
33	20231026	182500	155697296	1373	1373	1373	1373	0
34	20231026	182400	155697296	1373	1373	1373	1373	0
35	20231026	182300	155697296	1373	1373	1373	1373	0
36	20231026	182200	155697296	1373	1373	1373	1373	0
37	20231026	182100	155697296	1373	1373	1373	1373	0
38	20231026	182000	155697296	1373	1373	1373	1373	0
39	20231026	181900	155697296	1373	1373	1373	1373	0
40	20231026	181800	155697296	1373	1373	1373	1373	0
41	20231026	181700	155697296	1373	1373	1373	1373	0
42	20231026	181600	155697296	1373	1373	1373	1373	0
43	20231026	181500	155697296	1373	1373	1373	1373	0
44	20231026	181400	155697296	1373	1373	1373	1373	0
45	20231026	181300	155697296	1373	1373	1373	1373	0
46	20231026	181200	155697296	1373	1373	1373	1373	0
47	20231026	181100	155697296	1373	1373	1373	1373	0
48	20231026	181000	155697296	1373	1373	1373	1373	0
49	20231026	180900	155697296	1373	1373	1373	1373	0
50	20231026	180800	155697296	1373	1373	1373	1373	0
51	20231026	180700	155697296	1373	1373	1373	1373	0
52	20231026	180600	155697296	1373	1373	1373	1373	0
53	20231026	180500	155697296	1373	1373	1373	1373	0
54	20231026	180400	155697296	1373	1373	1373	1373	0
55	20231026	180300	155697296	1373	1373	1373	1373	0
56	20231026	180200	155697296	1373	1373	1373	1373	0
57	20231026	180100	155697296	1373	1373	1373	1373	0
58	20231026	180000	155697296	1373	1373	1373	1373	0
59	20231026	175900	155697296	1373	1373	1373	1373	0
60	20231026	175800	155697296	1373	1373	1373	1373	0
61	20231026	175700	155697296	1373	1373	1373	1373	0
62	20231026	175600	155697296	1373	1373	1373	1373	1291
63	20231026	175500	155697296	1373	1373	1373	1373	0
64	20231026	175400	155697296	1373	1373	1373	1373	0
65	20231026	175300	155697296	1373	1373	1373	1373	0
66	20231026	175200	155697296	1373	1373	1373	1373	0
67	20231026	175100	155697296	1373	1373	1373	1373	0
68	20231026	175000	155697296	1373	1373	1373	1373	0
69	20231026	174900	155697296	1373	1373	1373	1373	0
70	20231026	174800	155697296	1373	1373	1373	1373	0
71	20231026	174700	155697296	1373	1373	1373	1373	0
72	20231026	174600	155697296	1373	1373	1373	1373	0
73	20231026	174500	155697296	1373	1373	1373	1373	0
74	20231026	174400	155697296	1373	1373	1373	1373	0
75	20231026	174300	155697296	1373	1373	1373	1373	0
76	20231026	174200	155697296	1373	1373	1373	1373	0
77	20231026	174100	155697296	1373	1373	1373	1373	0
78	20231026	174000	155697296	1373	1373	1373	1373	0
79	20231026	173900	155697296	1373	1373	1373	1373	0
80	20231026	173800	155697296	1373	1373	1373	1373	0
81	20231026	173700	155697296	1373	1373	1373	1373	0
82	20231026	173600	155697296	1373	1373	1373	1373	0
83	20231026	173500	155697296	1373	1373	1373	1373	0
84	20231026	173400	155697296	1373	1373	1373	1373	0
85	20231026	173300	155697296	1373	1373	1373	1373	0
86	20231026	173200	155697296	1373	1373	1373	1373	0
87	20231026	173100	155697296	1373	1373	1373	1373	0
88	20231026	173000	155697296	1373	1373	1373	1373	0
89	20231026	172900	155697296	1373	1373	1373	1373	0
90	20231026	172800	155697296	1373	1373	1373	1373	0
91	20231026	172700	155697296	1373	1373	1373	1373	0
92	20231026	172600	155697296	1373	1373	1373	1373	1291
93	20231026	172500	155697296	1373	1373	1373	1373	0
94	20231026	172400	155697296	1373	1373	1373	1373	0
95	20231026	172300	155697296	1373	1373	1373	1373	0
96	20231026	172200	155697296	1373	1373	1373	1373	0
97	20231026	172100	155697296	1373	1373	1373	1373	0
98	20231026	172000	155697296	1373	1373	1373	1373	0
99	20231026	171900	155697296	1373	1373	1373	1373	0
100	20231026	171800	155697296	1373	1373	1373	1373	0
101	20231026	171700	155697296	1373	1373	1373	1373	0
102	20231026	171600	155697296	1373	1373	1373	1373	0
103	20231026	171500	155697296	1373	1373	1373	1373	0
104	20231026	171400	155697296	1373	1373	1373	1373	0
105	20231026	171300	155697296	1373	1373	1373	1373	0
106	20231026	171200	155697296	1373	1373	1373	1373	0
107	20231026	171100	155697296	1373	1373	1373	1373	0
108	20231026	171000	155697296	1373	1373	1373	1373	0
109	20231026	170900	155697296	1373	1373	1373	1373	0
110	20231026	170800	155697296	1373	1373	1373	1373	0
111	20231026	170700	155697296	1373	1373	1373	1373	0
112	20231026	170600	155697296	1373	1373	1373	1373	0
113	20231026	170500	155697296	1373	1373	1373	1373	0
114	20231026	170400	155697296	1373	1373	1373	1373	0
115	20231026	170300	155697296	1373	1373	1373	1373	0
116	20231026	170200	155697296	1373	1373	1373	1373	0
117	20231026	170100	155697296	1373	1373	1373	1373	0
118	20231026	170000	155697296	1373	1373	1373	1373	0
119	20231026	165900	155697296	1373	1373	1373	1373	0
120	20231026	165800	155697296	1373	1373	1373	1373	0
121	20231026	165700	155697296	1373	1373	1373	1373	0
122	20231026	165600	155697296	1373	1373	1373	1373	1291
123	20231026	165500	155697296	1373	1373	1373	1373	0
124	20231026	165400	155697296	1373	1373	1373	1373	0
125	20231026	165300	155697296	1373	1373	1373	1373	0
126	20231026	165200	155697296	1373	1373	1373	1373	0
127	20231026	165100	155697296	1373	1373	1373	1373	0
128	20231026	165000	155697296	1373	1373	1373	1373	0
129	20231026	164900	155697296	1373	1373	1373	1373	0
130	20231026	164800	155697296	1373	1373	1373	1373	0
131	20231026	164700	155697296	1373	1373	1373	1373	0
132	20231026	164600	155697296	1373	1373	1373	1373	0
133	20231026	164500	155697296	1373	1373	1373	1373	0
134	20231026	164400	155697296	1373	1373	1373	1373	0
135	20231026	164300	155697296	1373	1373	1373	1373	0
136	20231026	164200	155697296	1373	1373	1373	1373	0
137	20231026	164100	155697296	1373	1373	1373	1373	0
138	20231026	164000	155697296	1373	1373	1373	1373	0
139	20231026	163900	155697296	1373	1373	1373	1373	0
140	20231026	163800	155697296	1373	1373	1373	1373	0
141	20231026	163700	155697296	1373	1373	1373	1373	0
142	20231026	163600	155697296	1373	1373	1373	1373	0
143	20231026	163500	155697296	1373	1373	1373	1373	0
144	20231026	163400	155697296	1373	1373	1373	1373	0
145	20231026	163300	155697296	1373	1373	1373	1373	0
146	20231026	163200	155697296	1373	1373	1373	1373	0
147	20231026	163100	155697296	1373	1373	1373	1373	0
148	20231026	163000	155697296	1373	1373	1373	1373	0
149	20231026	162900	155697296	1373	1373	1373	1373	0
150	20231026	162800	155697296	1373	1373	1373	1373	0
151	20231026	162700	155697296	1373	1373	1373	1373	0
152	20231026	162600	155697296	1373	1373	1373	1373	1291
153	20231026	162500	155697296	1373	1373	1373	1373	0
154	20231026	162400	155697296	1373	1373	1373	1373	0
155	20231026	162300	155697296	1373	1373	1373	1373	0
156	20231026	162200	155697296	1373	1373	1373	1373	0
157	20231026	162100	155697296	1373	1373	1373	1373	0
158	20231026	162000	155697296	1373	1373	1373	1373	0
159	20231026	161900	155697296	1373	1373	1373	1373	0
160	20231026	161800	155697296	1373	1373	1373	1373	0
161	20231026	161700	155697296	1373	1373	1373	1373	0
162	20231026	161600	155697296	1373	1373	1373	1373	0
163	20231026	161500	155697296	1373	1373	1373	1373	0
164	20231026	161400	155697296	1373	1373	1373	1373	0
165	20231026	161300	155697296	1373	1373	1373	1373	0
166	20231026	161200	155697296	1373	1373	1373	1373	0
167	20231026	161100	155697296	1373	1373	1373	1373	0
168	20231026	161000	155697296	1373	1373	1373	1373	0
169	20231026	160900	155697296	1373	1373	1373	1373	0
170	20231026	160800	155697296	1373	1373	1373	1373	0
171	20231026	160700	155697296	1373	1373	1373	1373	0
172	20231026	160600	155697296	1373	1373	1373	1373	0
173	20231026	160500	155697296	1373	1373	1373	1373	0
174	20231026	160400	155697296	1373	1373	1373	1373	0
175	20231026	160300	155697296	1373	1373	1373	1373	0
176	20231026	160200	155697296	1373	1373	1373	1373	0
177	20231026	160100	155697296	1373	1373	1373	1373	0
178	20231026	160000	155697296	1373	1373	1373	1373	0
179	20231026	155900	155697296	1373	1373	1373	1373	0
180	20231026	155800	155697296	1373	1373	1373	1373	0
181	20231026	155700	155697296	1373	1373	1373	1373	0
182	20231026	155600	155697296	1373	1373	1373	1373	1291
183	20231026	155500	155697296	1373	1373	1373	1373	0
184	20231026	155400	155697296	1373	1373	1373	1373	0
185	20231026	155300	155697296	1373	1373	1373	1373	0
186	20231026	155200	155697296	1373	1373	1373	1373	0
187	20231026	155100	155697296	1373	1373	1373	1373	0
188	20231026	155000	155697296	1373	1373	1373	1373	0
189	20231026	154900	155697296	1373	1373	1373	1373	0
190	20231026	154800	155697296	1373	1373	1373	1373	0
191	20231026	154700	155697296	1373	1373	1373	1373	0
192	20231026	154600	155697296	1373	1373	1373	1373	0
193	20231026	154500	155697296	1373	1373	1373	1373	0
194	20231026	154400	155697296	1373	1373	1373	1373	0
195	20231026	154300	155697296	1373	1373	1373	1373	0
196	20231026	154200	155697296	1373	1373	1373	1373	0
197	20231026	154100	155697296	1373	1373	1373	1373	0
198	20231026	154000	155697296	1373	1373	1373	1373	0
199	20231026	153900	155697296	1373	1373	1373	1373	0
200	20231026	153800	155697296	1373	1373	1373	1373	0
201	20231026	153700	155697296	1373	1373	1373	1373	0
202	20231026	153600	155697296	1373	1373	1373	1373	0
203	20231026	153500	155697296	1373	1373	1373	1373	0
204	20231026	153400	155697296	1373	1373	1373	1373	0
205	20231026	153300	155697296	1373	1373	1373	1373	0
206	20231026	153200	155697296	1373	1373	1373	1373	0
207	20231026	153100	155697296	1373	1373	1373	1373	0
208	20231026	153000	155697296	1373	1373	1373	1373	1291
209	20231026	152900	153924753	1374	1374	1374	1374	0
210	20231026	152800	153924753	1374	1374	1374	1374	0
211	20231026	152700	153924753	1374	1374	1374	1374	0
212	20231026	152600	153924753	1374	1374	1374	1374	0
213	20231026	152500	153924753	1374	1374	1374	1374	0
214	20231026	152400	153924753	1374	1374	1374	1374	0
215	20231026	152300	153924753	1374	1374	1374	1374	0
216	20231026	152200	153924753	1374	1374	1374	1374	0
217	20231026	152100	153924753	1374	1374	1374	1374	0
218	20231026	152000	153924753	1374	1374	1374	1374	0
219	20231026	151900	153924753	1374	1374	1374	1374	0
220	20231026	151800	153924753	1374	1368	1374	1367	230
221	20231026	151700	153610298	1374	1374	1374	1374	0
222	20231026	151600	153610298	1374	1368	1374	1368	4
223	20231026	151500	153604814	1374	1374	1374	1374	0
224	20231026	151400	153604814	1374	1374	1374	1374	0
225	20231026	151300	153604814	1374	1374	1374	1374	0
226	20231026	151200	153604814	1374	1374	1374	1374	0
227	20231026	151100	153604814	1374	1374	1374	1374	0
228	20231026	151000	153604814	1374	1374	1374	1374	2
229	20231026	150900	153602066	1365	1370	1370	1365	3000
230	20231026	150800	149506027	1374	1373	1374	1373	59
231	20231026	150700	149425005	1375	1375	1375	1375	0
232	20231026	150600	149425005	1375	1375	1375	1375	0
233	20231026	150500	149425005	1375	1370	1375	1365	702
234	20231026	150400	148465344	1376	1376	1376	1376	0
235	20231026	150300	148465344	1376	1371	1376	1371	12
236	20231026	150200	148448882	1376	1367	1376	1365	4202
237	20231026	150100	142708151	1368	1374	1376	1368	2382
238	20231026	150000	139442982	1374	1371	1374	1371	653
239	20231026	145900	138547569	1375	1375	1375	1375	1
240	20231026	145800	138546194	1376	1376	1376	1376	62
241	20231026	145700	138460882	1376	1376	1376	1376	5
242	20231026	145600	138454002	1375	1376	1376	1375	209
243	20231026	145500	138166621	1376	1376	1376	1376	0
244	20231026	145400	138166621	1376	1375	1376	1375	202
245	20231026	145300	137888869	1376	1375	1376	1370	411
246	20231026	145200	137324127	1371	1371	1371	1371	1373
247	20231026	145100	135441744	1375	1372	1375	1371	1002
248	20231026	145000	134066998	1375	1375	1375	1375	40
249	20231026	144900	134011998	1375	1371	1375	1371	190
250	20231026	144800	133751360	1376	1376	1376	1376	0
251	20231026	144700	133751360	1376	1376	1376	1376	0
252	20231026	144600	133751360	1376	1376	1376	1376	16
253	20231026	144500	133729344	1377	1377	1377	1377	15
254	20231026	144400	133708689	1371	1371	1371	1371	500
255	20231026	144300	133023189	1371	1371	1371	1371	150
256	20231026	144200	132817539	1371	1371	1371	1371	126
257	20231026	144100	132644793	1379	1379	1379	1379	0
258	20231026	144000	132644793	1379	1379	1379	1379	0
259	20231026	143900	132644793	1379	1379	1379	1379	0
260	20231026	143800	132644793	1379	1379	1379	1379	0
261	20231026	143700	132644793	1379	1379	1379	1379	4
262	20231026	143600	132639277	1379	1378	1379	1378	58
263	20231026	143500	132559349	1378	1378	1378	1378	4
264	20231026	143400	132553837	1378	1378	1378	1378	1
265	20231026	143300	132552459	1371	1371	1371	1371	0
266	20231026	143200	132552459	1371	1371	1371	1371	500
267	20231026	143100	131866959	1378	1378	1378	1378	0
268	20231026	143000	131866959	1378	1378	1378	1378	1
269	20231026	142900	131865581	1373	1373	1373	1373	27
270	20231026	142800	131828510	1373	1373	1373	1373	36
271	20231026	142700	131779082	1371	1371	1371	1371	0
272	20231026	142600	131779082	1371	1371	1371	1371	0
273	20231026	142500	131779082	1371	1371	1371	1371	377
274	20231026	142400	131262215	1373	1373	1373	1373	4
275	20231026	142300	131256723	1371	1371	1371	1371	0
276	20231026	142200	131256723	1371	1371	1371	1371	0
277	20231026	142100	131256723	1371	1371	1371	1371	0
278	20231026	142000	131256723	1371	1371	1371	1371	0
279	20231026	141900	131256723	1371	1371	1371	1371	403
280	20231026	141800	130704210	1370	1371	1371	1370	1797
281	20231026	141700	128240723	1372	1372	1372	1372	821
282	20231026	141600	127114311	1372	1372	1372	1372	507
283	20231026	141500	126418707	1373	1374	1374	1373	1283
284	20231026	141400	124657133	1373	1373	1373	1373	0
285	20231026	141300	124657133	1373	1373	1373	1373	0
286	20231026	141200	124657133	1373	1373	1373	1373	0
287	20231026	141100	124657133	1373	1373	1373	1373	0
288	20231026	141000	124657133	1373	1373	1373	1373	0
289	20231026	140900	124657133	1373	1373	1373	1373	1
290	20231026	140800	124655760	1378	1378	1378	1378	2
291	20231026	140700	124653004	1378	1379	1379	1378	508
292	20231026	140600	123952473	1373	1373	1373	1373	0
293	20231026	140500	123952473	1373	1373	1373	1373	0
294	20231026	140400	123952473	1373	1373	1373	1373	0
295	20231026	140300	123952473	1373	1373	1373	1373	0
296	20231026	140200	123952473	1373	1373	1373	1373	0
297	20231026	140100	123952473	1373	1373	1373	1373	0
298	20231026	140000	123952473	1373	1375	1375	1373	2000
299	20231026	135900	121204469	1379	1379	1379	1379	4
300	20231026	135800	121198953	1375	1379	1379	1375	259
301	20231026	135700	120842583	1375	1375	1375	1375	10
302	20231026	135600	120828833	1375	1375	1375	1375	43
303	20231026	135500	120769708	1376	1376	1376	1376	0
304	20231026	135400	120769708	1376	1376	1376	1376	0
305	20231026	135300	120769708	1376	1376	1376	1376	0
306	20231026	135200	120769708	1376	1376	1376	1376	0
307	20231026	135100	120769708	1376	1376	1376	1376	0
308	20231026	135000	120769708	1376	1376	1376	1376	0
309	20231026	134900	120769708	1376	1376	1376	1376	711
310	20231026	134800	119791372	1377	1380	1380	1377	574
311	20231026	134700	119000549	1379	1379	1379	1379	0
312	20231026	134600	119000549	1379	1379	1379	1379	0
313	20231026	134500	119000549	1379	1379	1379	1379	0
314	20231026	134400	119000549	1379	1379	1379	1379	0
315	20231026	134300	119000549	1379	1379	1379	1379	0
316	20231026	134200	119000549	1379	1379	1379	1379	0
317	20231026	134100	119000549	1379	1379	1379	1379	0
318	20231026	134000	119000549	1379	1379	1379	1379	0
319	20231026	133900	119000549	1379	1379	1379	1379	305
320	20231026	133800	118579954	1380	1380	1380	1380	10
321	20231026	133700	118566154	1380	1380	1380	1380	0
322	20231026	133600	118566154	1380	1380	1380	1380	0
323	20231026	133500	118566154	1380	1380	1380	1380	0
324	20231026	133400	118566154	1380	1381	1381	1380	1000
325	20231026	133300	117186053	1382	1383	1383	1382	407
326	20231026	133200	116623572	1383	1383	1383	1383	0
327	20231026	133100	116623572	1383	1383	1383	1383	0
328	20231026	133000	116623572	1383	1383	1383	1383	0
329	20231026	132900	116623572	1383	1383	1383	1383	0
330	20231026	132800	116623572	1383	1383	1383	1383	0
331	20231026	132700	116623572	1383	1383	1383	1383	1
332	20231026	132600	116622189	1383	1383	1383	1383	0
333	20231026	132500	116622189	1383	1383	1383	1383	0
334	20231026	132400	116622189	1383	1383	1383	1383	0
335	20231026	132300	116622189	1383	1383	1383	1383	0
336	20231026	132200	116622189	1383	1383	1383	1383	0
337	20231026	132100	116622189	1383	1383	1383	1383	0
338	20231026	132000	116622189	1383	1383	1383	1383	0
339	20231026	131900	116622189	1383	1383	1383	1383	0
340	20231026	131800	116622189	1383	1383	1383	1383	0
341	20231026	131700	116622189	1383	1383	1383	1383	0
342	20231026	131600	116622189	1383	1383	1383	1383	0
343	20231026	131500	116622189	1383	1383	1383	1383	103
344	20231026	131400	116479740	1388	1388	1388	1388	0
345	20231026	131300	116479740	1388	1388	1388	1388	100
346	20231026	131200	116340940	1388	1388	1388	1388	0
347	20231026	131100	116340940	1388	1388	1388	1388	0
348	20231026	131000	116340940	1388	1388	1388	1388	2
349	20231026	130900	116338164	1381	1381	1381	1381	0
350	20231026	130800	116338164	1381	1381	1381	1381	0
351	20231026	130700	116338164	1381	1381	1381	1381	0
352	20231026	130600	116338164	1381	1381	1381	1381	0
353	20231026	130500	116338164	1381	1381	1381	1381	0
354	20231026	130400	116338164	1381	1381	1381	1381	0
355	20231026	130300	116338164	1381	1383	1383	1381	10500
356	20231026	130200	101830367	1388	1388	1388	1388	0
357	20231026	130100	101830367	1388	1388	1388	1388	3
358	20231026	130000	101826203	1389	1389	1389	1389	0
359	20231026	125900	101826203	1389	1389	1389	1389	0
360	20231026	125800	101826203	1389	1389	1389	1389	0
361	20231026	125700	101826203	1389	1389	1389	1389	0
362	20231026	125600	101826203	1389	1389	1389	1389	0
363	20231026	125500	101826203	1389	1389	1389	1389	0
364	20231026	125400	101826203	1389	1389	1389	1389	0
365	20231026	125300	101826203	1389	1389	1389	1389	0
366	20231026	125200	101826203	1389	1389	1389	1389	4
367	20231026	125100	101820647	1384	1384	1384	1384	145
368	20231026	125000	101619967	1389	1389	1389	1389	4
369	20231026	124900	101614411	1389	1384	1389	1384	456
370	20231026	124800	100983302	1384	1384	1384	1384	0
371	20231026	124700	100983302	1384	1384	1384	1384	0
372	20231026	124600	100983302	1384	1384	1384	1384	0
373	20231026	124500	100983302	1384	1384	1384	1384	0
374	20231026	124400	100983302	1384	1384	1384	1384	0
375	20231026	124300	100983302	1384	1384	1384	1384	3
376	20231026	124200	100979150	1384	1384	1384	1384	0
377	20231026	124100	100979150	1384	1384	1384	1384	0
378	20231026	124000	100979150	1384	1384	1384	1384	50
379	20231026	123900	100909950	1384	1384	1384	1384	0
380	20231026	123800	100909950	1384	1384	1384	1384	7
381	20231026	123700	100900262	1377	1377	1377	1377	0
382	20231026	123600	100900262	1377	1379	1379	1377	5700
383	20231026	123500	93050742	1378	1378	1378	1378	0
384	20231026	123400	93050742	1378	1378	1378	1378	600
385	20231026	123300	92223942	1384	1384	1384	1384	0
386	20231026	123200	92223942	1384	1384	1384	1384	0
387	20231026	123100	92223942	1384	1384	1384	1384	4
388	20231026	123000	92218406	1384	1376	1384	1376	5055
389	20231026	122900	85256738	1374	1372	1374	1372	577
390	20231026	122800	84464500	1372	1371	1372	1371	368
391	20231026	122700	83959618	1371	1375	1377	1371	164
392	20231026	122600	83733838	1371	1371	1371	1371	0
393	20231026	122500	83733838	1371	1372	1372	1371	24
394	20231026	122400	83700929	1371	1375	1375	1371	2869
395	20231026	122300	79760352	1375	1376	1379	1375	51
396	20231026	122200	79690181	1376	1377	1377	1376	139
397	20231026	122100	79498897	1376	1378	1378	1376	390
398	20231026	122000	78961869	1378	1378	1378	1378	0
399	20231026	121900	78961869	1378	1378	1378	1378	16
400	20231026	121800	78939821	1377	1377	1377	1377	0
401	20231026	121700	78939821	1377	1377	1377	1377	0
402	20231026	121600	78939821	1377	1377	1377	1377	0
403	20231026	121500	78939821	1377	1377	1377	1377	0
404	20231026	121400	78939821	1377	1377	1377	1377	0
405	20231026	121300	78939821	1377	1377	1377	1377	0
406	20231026	121200	78939821	1377	1377	1377	1377	0
407	20231026	121100	78939821	1377	1377	1377	1377	1
408	20231026	121000	78938444	1377	1377	1377	1377	16
409	20231026	120900	78916412	1377	1377	1377	1377	15
410	20231026	120800	78895757	1377	1378	1378	1377	428
411	20231026	120700	78305988	1384	1384	1384	1384	0
412	20231026	120600	78305988	1384	1384	1384	1384	0
413	20231026	120500	78305988	1384	1384	1384	1384	0
414	20231026	120400	78305988	1384	1384	1384	1384	0
415	20231026	120300	78305988	1384	1384	1384	1384	0
416	20231026	120200	78305988	1384	1384	1384	1384	4
417	20231026	120100	78300452	1384	1384	1384	1384	0
418	20231026	120000	78300452	1384	1384	1384	1384	0
419	20231026	115900	78300452	1384	1384	1384	1384	0
420	20231026	115800	78300452	1384	1384	1384	1384	0
421	20231026	115700	78300452	1384	1384	1384	1384	4
422	20231026	115600	78294916	1381	1381	1381	1381	0
423	20231026	115500	78294916	1381	1381	1381	1381	0
424	20231026	115400	78294916	1381	1381	1381	1381	0
425	20231026	115300	78294916	1381	1381	1381	1381	0
426	20231026	115200	78294916	1381	1381	1381	1381	0
427	20231026	115100	78294916	1381	1381	1381	1381	381
428	20231026	115000	77768755	1380	1380	1380	1380	0
429	20231026	114900	77768755	1380	1380	1380	1380	230
430	20231026	114800	77451355	1378	1378	1378	1378	1
431	20231026	114700	77449977	1378	1378	1378	1378	11
432	20231026	114600	77434819	1380	1380	1380	1380	31
433	20231026	114500	77392039	1380	1380	1380	1380	269
434	20231026	114400	77020819	1380	1380	1380	1380	0
435	20231026	114300	77020819	1380	1380	1380	1380	300
436	20231026	114200	76606819	1376	1376	1376	1376	0
437	20231026	114100	76606819	1376	1376	1376	1376	0
438	20231026	114000	76606819	1376	1380	1380	1376	400
439	20231026	113900	76055204	1379	1379	1379	1379	0
440	20231026	113800	76055204	1379	1379	1379	1379	0
441	20231026	113700	76055204	1379	1379	1379	1379	0
442	20231026	113600	76055204	1379	1379	1379	1379	0
443	20231026	113500	76055204	1379	1379	1379	1377	1786
444	20231026	113400	73593496	1379	1380	1380	1379	519
445	20231026	113300	72877295	1379	1380	1380	1379	11
446	20231026	113200	72862116	1380	1384	1384	1380	9638
447	20231026	113100	59546650	1384	1384	1384	1384	60
448	20231026	113000	59463610	1384	1384	1384	1384	60
449	20231026	112900	59380570	1385	1385	1385	1385	60
450	20231026	112800	59297470	1385	1385	1385	1385	0
451	20231026	112700	59297470	1385	1385	1385	1385	0
452	20231026	112600	59297470	1385	1385	1385	1385	0
453	20231026	112500	59297470	1385	1385	1385	1385	0
454	20231026	112400	59297470	1385	1385	1385	1385	0
455	20231026	112300	59297470	1385	1385	1385	1385	10
456	20231026	112200	59283620	1385	1385	1385	1385	50
457	20231026	112100	59214370	1385	1387	1387	1385	4251
458	20231026	112000	53323136	1386	1386	1386	1386	0
459	20231026	111900	53323136	1386	1386	1386	1386	0
460	20231026	111800	53323136	1386	1386	1386	1386	0
461	20231026	111700	53323136	1386	1386	1386	1386	0
462	20231026	111600	53323136	1386	1386	1386	1386	0
463	20231026	111500	53323136	1386	1386	1386	1386	0
464	20231026	111400	53323136	1386	1391	1391	1386	4132
465	20231026	111300	47582060	1395	1395	1395	1395	0
466	20231026	111200	47582060	1395	1395	1395	1395	0
467	20231026	111100	47582060	1395	1395	1395	1395	0
468	20231026	111000	47582060	1395	1395	1395	1395	1
469	20231026	110900	47580665	1395	1394	1395	1394	50
470	20231026	110800	47510964	1397	1397	1397	1397	0
471	20231026	110700	47510964	1397	1397	1397	1397	0
472	20231026	110600	47510964	1397	1397	1397	1397	0
473	20231026	110500	47510964	1397	1397	1397	1397	0
474	20231026	110400	47510964	1397	1397	1397	1397	1
475	20231026	110300	47509567	1391	1392	1392	1391	500
476	20231026	110200	46813716	1399	1399	1399	1399	0
477	20231026	110100	46813716	1399	1399	1399	1399	0
478	20231026	110000	46813716	1399	1399	1399	1399	0
479	20231026	105900	46813716	1399	1392	1399	1392	512
480	20231026	105800	46101005	1401	1401	1401	1401	0
481	20231026	105700	46101005	1401	1401	1401	1401	0
482	20231026	105600	46101005	1401	1401	1401	1401	2
483	20231026	105500	46098203	1404	1399	1404	1392	995
484	20231026	105400	44712624	1408	1408	1408	1408	0
485	20231026	105300	44712624	1408	1408	1408	1408	0
486	20231026	105200	44712624	1408	1408	1408	1408	0
487	20231026	105100	44712624	1408	1408	1408	1408	0
488	20231026	105000	44712624	1408	1405	1408	1404	12
489	20231026	104900	44695759	1405	1403	1405	1403	15
490	20231026	104800	44674703	1403	1402	1403	1402	5
491	20231026	104700	44667690	1403	1403	1403	1403	0
492	20231026	104600	44667690	1403	1403	1403	1403	0
493	20231026	104500	44667690	1403	1403	1403	1403	71
494	20231026	104400	44568077	1403	1403	1403	1403	0
495	20231026	104300	44568077	1403	1403	1403	1403	1
496	20231026	104200	44566674	1401	1403	1403	1401	7
497	20231026	104100	44556856	1404	1401	1404	1400	23
498	20231026	104000	44524651	1404	1399	1404	1399	13
499	20231026	103900	44506414	1398	1395	1398	1395	959
500	20231026	103800	43166199	1395	1395	1395	1395	0
501	20231026	103700	43166199	1395	1394	1395	1390	9601
502	20231026	103600	29820114	1395	1395	1395	1395	0
503	20231026	103500	29820114	1395	1395	1395	1395	0
504	20231026	103400	29820114	1395	1394	1395	1394	2
505	20231026	103300	29817325	1394	1394	1394	1394	0
506	20231026	103200	29817325	1394	1394	1394	1394	0
507	20231026	103100	29817325	1394	1394	1394	1394	0
508	20231026	103000	29817325	1394	1394	1394	1394	1
509	20231026	102900	29815931	1395	1395	1395	1395	2
510	20231026	102800	29813141	1395	1395	1395	1395	0
511	20231026	102700	29813141	1395	1395	1395	1395	0
512	20231026	102600	29813141	1395	1395	1395	1395	0
513	20231026	102500	29813141	1395	1395	1395	1395	2
514	20231026	102400	29810351	1396	1395	1396	1395	351
515	20231026	102300	29320704	1395	1395	1395	1395	0
516	20231026	102200	29320704	1395	1395	1395	1395	1
517	20231026	102100	29319309	1395	1395	1395	1395	0
518	20231026	102000	29319309	1395	1395	1395	1395	0
519	20231026	101900	29319309	1395	1395	1395	1395	1
520	20231026	101800	29317914	1393	1393	1393	1393	1
521	20231026	101700	29316521	1393	1393	1393	1393	0
522	20231026	101600	29316521	1393	1393	1393	1393	0
523	20231026	101500	29316521	1393	1393	1393	1393	7
524	20231026	101400	29306770	1393	1393	1393	1393	1
525	20231026	101300	29305377	1395	1395	1395	1395	0
526	20231026	101200	29305377	1395	1391	1395	1390	834
527	20231026	101100	28146002	1395	1395	1395	1395	0
528	20231026	101000	28146002	1395	1395	1395	1395	1
529	20231026	100900	28144607	1396	1396	1396	1396	0
530	20231026	100800	28144607	1396	1396	1396	1396	0
531	20231026	100700	28144607	1396	1396	1396	1396	0
532	20231026	100600	28144607	1396	1396	1396	1396	0
533	20231026	100500	28144607	1396	1395	1396	1395	2
534	20231026	100400	28141816	1395	1391	1395	1391	141
535	20231026	100300	27945681	1396	1396	1396	1396	4
536	20231026	100200	27940097	1396	1396	1396	1395	7
537	20231026	100100	27930330	1397	1397	1397	1397	0
538	20231026	100000	27930330	1397	1397	1397	1397	0
539	20231026	095900	27930330	1397	1397	1397	1397	0
540	20231026	095800	27930330	1397	1397	1397	1397	1
541	20231026	095700	27928933	1391	1391	1391	1391	0
542	20231026	095600	27928933	1391	1391	1391	1391	2
543	20231026	095500	27926151	1398	1397	1398	1397	30
544	20231026	095400	27884238	1398	1397	1398	1396	48
545	20231026	095300	27817189	1390	1390	1390	1390	700
546	20231026	095200	26844189	1398	1398	1398	1398	2
547	20231026	095100	26841393	1398	1393	1398	1393	571
548	20231026	095000	26045985	1393	1393	1393	1393	0
549	20231026	094900	26045985	1393	1393	1393	1393	0
550	20231026	094800	26045985	1393	1391	1395	1390	314
551	20231026	094700	25609205	1394	1394	1394	1394	1
552	20231026	094600	25607811	1397	1393	1397	1392	26
553	20231026	094500	25571579	1398	1397	1398	1397	100
554	20231026	094400	25431878	1397	1397	1397	1397	21
555	20231026	094300	25402541	1397	1397	1397	1397	0
556	20231026	094200	25402541	1397	1396	1397	1396	105
557	20231026	094100	25255957	1396	1396	1396	1396	0
558	20231026	094000	25255957	1396	1394	1396	1394	2
559	20231026	093900	25253167	1395	1391	1396	1391	130
560	20231026	093800	25072315	1391	1391	1391	1391	15
561	20231026	093700	25051450	1393	1389	1393	1382	6199
562	20231026	093600	16478642	1395	1399	1399	1390	3273
563	20231026	093500	11916774	1404	1404	1404	1404	0
564	20231026	093400	11916774	1404	1404	1404	1404	8
565	20231026	093300	11905542	1404	1404	1404	1404	0
566	20231026	093200	11905542	1404	1404	1404	1404	3
567	20231026	093100	11901330	1404	1404	1404	1404	0
568	20231026	093000	11901330	1404	1404	1404	1404	0
569	20231026	092900	11901330	1404	1404	1404	1404	1
570	20231026	092800	11899926	1404	1404	1404	1404	0
571	20231026	092700	11899926	1404	1400	1404	1400	9
572	20231026	092600	11887318	1400	1400	1400	1400	0
573	20231026	092500	11887318	1400	1404	1404	1400	11
574	20231026	092400	11871901	1404	1403	1404	1403	12
575	20231026	092300	11855063	1404	1404	1404	1404	0
576	20231026	092200	11855063	1404	1404	1404	1404	0
577	20231026	092100	11855063	1404	1404	1404	1404	0
578	20231026	092000	11855063	1404	1404	1404	1404	0
579	20231026	091900	11855063	1404	1404	1404	1404	0
580	20231026	091800	11855063	1404	1403	1404	1397	1692
581	20231026	091700	9490579	1404	1404	1404	1404	0
582	20231026	091600	9490579	1404	1399	1404	1399	4
583	20231026	091500	9484973	1404	1398	1404	1398	106
584	20231026	091400	9336235	1404	1404	1404	1404	0
585	20231026	091300	9336235	1404	1398	1404	1397	38
586	20231026	091200	9283123	1398	1398	1399	1397	17
587	20231026	091100	9259356	1399	1403	1404	1398	517
588	20231026	091000	8536556	1409	1409	1409	1409	0
589	20231026	090900	8536556	1409	1398	1409	1397	1440
590	20231026	090800	6523376	1397	1397	1397	1397	1
591	20231026	090700	6521979	1408	1408	1408	1408	2
592	20231026	090600	6519163	1408	1408	1408	1408	0
593	20231026	090500	6519163	1408	1408	1408	1408	7
594	20231026	090400	6509307	1408	1408	1408	1408	2
595	20231026	090300	6506491	1408	1406	1408	1406	14
596	20231026	090200	6486805	1406	1391	1409	1391	752
597	20231026	090100	5429153	1391	1413	1413	1391	274
598	20231026	090000	5047673	1417	1418	1418	1380	3574