KissMeData/131100/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200300	25126804	1859	1859	1859	1859	86
3	20231010	200200	25126804	1859	1859	1859	1859	0
4	20231010	200100	25126804	1859	1859	1859	1859	0
5	20231010	200000	25126804	1859	1859	1859	1859	0
6	20231010	195900	25126804	1859	1859	1859	1859	0
7	20231010	195800	25126804	1859	1859	1859	1859	0
8	20231010	195700	25126804	1859	1859	1859	1859	0
9	20231010	195600	25126804	1859	1859	1859	1859	0
10	20231010	195500	25126804	1859	1859	1859	1859	0
11	20231010	195400	25126804	1859	1859	1859	1859	0
12	20231010	195300	25126804	1859	1859	1859	1859	0
13	20231010	195200	25126804	1859	1859	1859	1859	0
14	20231010	195100	25126804	1859	1859	1859	1859	0
15	20231010	195000	25126804	1859	1859	1859	1859	0
16	20231010	194900	25126804	1859	1859	1859	1859	0
17	20231010	194800	25126804	1859	1859	1859	1859	0
18	20231010	194700	25126804	1859	1859	1859	1859	0
19	20231010	194600	25126804	1859	1859	1859	1859	0
20	20231010	194500	25126804	1859	1859	1859	1859	0
21	20231010	194400	25126804	1859	1859	1859	1859	0
22	20231010	194300	25126804	1859	1859	1859	1859	0
23	20231010	194200	25126804	1859	1859	1859	1859	0
24	20231010	194100	25126804	1859	1859	1859	1859	0
25	20231010	194000	25126804	1859	1859	1859	1859	0
26	20231010	193900	25126804	1859	1859	1859	1859	0
27	20231010	193800	25126804	1859	1859	1859	1859	0
28	20231010	193700	25126804	1859	1859	1859	1859	0
29	20231010	193600	25126804	1859	1859	1859	1859	0
30	20231010	193500	25126804	1859	1859	1859	1859	0
31	20231010	193400	25126804	1859	1859	1859	1859	0
32	20231010	193300	25126804	1859	1859	1859	1859	86
33	20231010	193200	25126804	1859	1859	1859	1859	0
34	20231010	193100	25126804	1859	1859	1859	1859	0
35	20231010	193000	25126804	1859	1859	1859	1859	0
36	20231010	192900	25126804	1859	1859	1859	1859	0
37	20231010	192800	25126804	1859	1859	1859	1859	0
38	20231010	192700	25126804	1859	1859	1859	1859	0
39	20231010	192600	25126804	1859	1859	1859	1859	0
40	20231010	192500	25126804	1859	1859	1859	1859	0
41	20231010	192400	25126804	1859	1859	1859	1859	0
42	20231010	192300	25126804	1859	1859	1859	1859	0
43	20231010	192200	25126804	1859	1859	1859	1859	0
44	20231010	192100	25126804	1859	1859	1859	1859	0
45	20231010	192000	25126804	1859	1859	1859	1859	0
46	20231010	191900	25126804	1859	1859	1859	1859	0
47	20231010	191800	25126804	1859	1859	1859	1859	0
48	20231010	191700	25126804	1859	1859	1859	1859	0
49	20231010	191600	25126804	1859	1859	1859	1859	0
50	20231010	191500	25126804	1859	1859	1859	1859	0
51	20231010	191400	25126804	1859	1859	1859	1859	0
52	20231010	191300	25126804	1859	1859	1859	1859	0
53	20231010	191200	25126804	1859	1859	1859	1859	0
54	20231010	191100	25126804	1859	1859	1859	1859	0
55	20231010	191000	25126804	1859	1859	1859	1859	0
56	20231010	190900	25126804	1859	1859	1859	1859	0
57	20231010	190800	25126804	1859	1859	1859	1859	0
58	20231010	190700	25126804	1859	1859	1859	1859	0
59	20231010	190600	25126804	1859	1859	1859	1859	0
60	20231010	190500	25126804	1859	1859	1859	1859	0
61	20231010	190400	25126804	1859	1859	1859	1859	0
62	20231010	190300	25126804	1859	1859	1859	1859	86
63	20231010	190200	25126804	1859	1859	1859	1859	0
64	20231010	190100	25126804	1859	1859	1859	1859	0
65	20231010	190000	25126804	1859	1859	1859	1859	0
66	20231010	185900	25126804	1859	1859	1859	1859	0
67	20231010	185800	25126804	1859	1859	1859	1859	0
68	20231010	185700	25126804	1859	1859	1859	1859	0
69	20231010	185600	25126804	1859	1859	1859	1859	0
70	20231010	185500	25126804	1859	1859	1859	1859	0
71	20231010	185400	25126804	1859	1859	1859	1859	0
72	20231010	185300	25126804	1859	1859	1859	1859	0
73	20231010	185200	25126804	1859	1859	1859	1859	0
74	20231010	185100	25126804	1859	1859	1859	1859	0
75	20231010	185000	25126804	1859	1859	1859	1859	0
76	20231010	184900	25126804	1859	1859	1859	1859	0
77	20231010	184800	25126804	1859	1859	1859	1859	0
78	20231010	184700	25126804	1859	1859	1859	1859	0
79	20231010	184600	25126804	1859	1859	1859	1859	0
80	20231010	184500	25126804	1859	1859	1859	1859	0
81	20231010	184400	25126804	1859	1859	1859	1859	0
82	20231010	184300	25126804	1859	1859	1859	1859	0
83	20231010	184200	25126804	1859	1859	1859	1859	0
84	20231010	184100	25126804	1859	1859	1859	1859	0
85	20231010	184000	25126804	1859	1859	1859	1859	0
86	20231010	183900	25126804	1859	1859	1859	1859	0
87	20231010	183800	25126804	1859	1859	1859	1859	0
88	20231010	183700	25126804	1859	1859	1859	1859	0
89	20231010	183600	25126804	1859	1859	1859	1859	0
90	20231010	183500	25126804	1859	1859	1859	1859	0
91	20231010	183400	25126804	1859	1859	1859	1859	0
92	20231010	183300	25126804	1859	1859	1859	1859	86
93	20231010	183200	25126804	1859	1859	1859	1859	0
94	20231010	183100	25126804	1859	1859	1859	1859	0
95	20231010	183000	25126804	1859	1859	1859	1859	0
96	20231010	182900	25126804	1859	1859	1859	1859	0
97	20231010	182800	25126804	1859	1859	1859	1859	0
98	20231010	182700	25126804	1859	1859	1859	1859	0
99	20231010	182600	25126804	1859	1859	1859	1859	0
100	20231010	182500	25126804	1859	1859	1859	1859	0
101	20231010	182400	25126804	1859	1859	1859	1859	0
102	20231010	182300	25126804	1859	1859	1859	1859	0
103	20231010	182200	25126804	1859	1859	1859	1859	0
104	20231010	182100	25126804	1859	1859	1859	1859	0
105	20231010	182000	25126804	1859	1859	1859	1859	0
106	20231010	181900	25126804	1859	1859	1859	1859	0
107	20231010	181800	25126804	1859	1859	1859	1859	0
108	20231010	181700	25126804	1859	1859	1859	1859	0
109	20231010	181600	25126804	1859	1859	1859	1859	0
110	20231010	181500	25126804	1859	1859	1859	1859	0
111	20231010	181400	25126804	1859	1859	1859	1859	0
112	20231010	181300	25126804	1859	1859	1859	1859	0
113	20231010	181200	25126804	1859	1859	1859	1859	0
114	20231010	181100	25126804	1859	1859	1859	1859	0
115	20231010	181000	25126804	1859	1859	1859	1859	0
116	20231010	180900	25126804	1859	1859	1859	1859	0
117	20231010	180800	25126804	1859	1859	1859	1859	0
118	20231010	180700	25126804	1859	1859	1859	1859	0
119	20231010	180600	25126804	1859	1859	1859	1859	0
120	20231010	180500	25126804	1859	1859	1859	1859	0
121	20231010	180400	25126804	1859	1859	1859	1859	0
122	20231010	180300	25126804	1859	1859	1859	1859	86
123	20231010	180200	25126804	1859	1859	1859	1859	0
124	20231010	180100	25126804	1859	1859	1859	1859	0
125	20231010	180000	25126804	1859	1859	1859	1859	0
126	20231010	175900	25126804	1859	1859	1859	1859	0
127	20231010	175800	25126804	1859	1859	1859	1859	0
128	20231010	175700	25126804	1859	1859	1859	1859	0
129	20231010	175600	25126804	1859	1859	1859	1859	0
130	20231010	175500	25126804	1859	1859	1859	1859	0
131	20231010	175400	25126804	1859	1859	1859	1859	0
132	20231010	175300	25126804	1859	1859	1859	1859	0
133	20231010	175200	25126804	1859	1859	1859	1859	0
134	20231010	175100	25126804	1859	1859	1859	1859	0
135	20231010	175000	25126804	1859	1859	1859	1859	0
136	20231010	174900	25126804	1859	1859	1859	1859	0
137	20231010	174800	25126804	1859	1859	1859	1859	0
138	20231010	174700	25126804	1859	1859	1859	1859	0
139	20231010	174600	25126804	1859	1859	1859	1859	0
140	20231010	174500	25126804	1859	1859	1859	1859	0
141	20231010	174400	25126804	1859	1859	1859	1859	0
142	20231010	174300	25126804	1859	1859	1859	1859	0
143	20231010	174200	25126804	1859	1859	1859	1859	0
144	20231010	174100	25126804	1859	1859	1859	1859	0
145	20231010	174000	25126804	1859	1859	1859	1859	0
146	20231010	173900	25126804	1859	1859	1859	1859	0
147	20231010	173800	25126804	1859	1859	1859	1859	0
148	20231010	173700	25126804	1859	1859	1859	1859	0
149	20231010	173600	25126804	1859	1859	1859	1859	0
150	20231010	173500	25126804	1859	1859	1859	1859	0
151	20231010	173400	25126804	1859	1859	1859	1859	0
152	20231010	173300	25126804	1859	1859	1859	1859	86
153	20231010	173200	25126804	1859	1859	1859	1859	0
154	20231010	173100	25126804	1859	1859	1859	1859	0
155	20231010	173000	25126804	1859	1859	1859	1859	0
156	20231010	172900	25126804	1859	1859	1859	1859	0
157	20231010	172800	25126804	1859	1859	1859	1859	0
158	20231010	172700	25126804	1859	1859	1859	1859	0
159	20231010	172600	25126804	1859	1859	1859	1859	0
160	20231010	172500	25126804	1859	1859	1859	1859	0
161	20231010	172400	25126804	1859	1859	1859	1859	0
162	20231010	172300	25126804	1859	1859	1859	1859	0
163	20231010	172200	25126804	1859	1859	1859	1859	0
164	20231010	172100	25126804	1859	1859	1859	1859	0
165	20231010	172000	25126804	1859	1859	1859	1859	0
166	20231010	171900	25126804	1859	1859	1859	1859	0
167	20231010	171800	25126804	1859	1859	1859	1859	0
168	20231010	171700	25126804	1859	1859	1859	1859	0
169	20231010	171600	25126804	1859	1859	1859	1859	0
170	20231010	171500	25126804	1859	1859	1859	1859	0
171	20231010	171400	25126804	1859	1859	1859	1859	0
172	20231010	171300	25126804	1859	1859	1859	1859	0
173	20231010	171200	25126804	1859	1859	1859	1859	0
174	20231010	171100	25126804	1859	1859	1859	1859	0
175	20231010	171000	25126804	1859	1859	1859	1859	0
176	20231010	170900	25126804	1859	1859	1859	1859	0
177	20231010	170800	25126804	1859	1859	1859	1859	0
178	20231010	170700	25126804	1859	1859	1859	1859	0
179	20231010	170600	25126804	1859	1859	1859	1859	0
180	20231010	170500	25126804	1859	1859	1859	1859	0
181	20231010	170400	25126804	1859	1859	1859	1859	0
182	20231010	170300	25126804	1859	1859	1859	1859	86
183	20231010	170200	25126804	1859	1859	1859	1859	0
184	20231010	170100	25126804	1859	1859	1859	1859	0
185	20231010	170000	25126804	1859	1859	1859	1859	0
186	20231010	165900	25126804	1859	1859	1859	1859	0
187	20231010	165800	25126804	1859	1859	1859	1859	0
188	20231010	165700	25126804	1859	1859	1859	1859	0
189	20231010	165600	25126804	1859	1859	1859	1859	0
190	20231010	165500	25126804	1859	1859	1859	1859	0
191	20231010	165400	25126804	1859	1859	1859	1859	0
192	20231010	165300	25126804	1859	1859	1859	1859	0
193	20231010	165200	25126804	1859	1859	1859	1859	0
194	20231010	165100	25126804	1859	1859	1859	1859	0
195	20231010	165000	25126804	1859	1859	1859	1859	0
196	20231010	164900	25126804	1859	1859	1859	1859	0
197	20231010	164800	25126804	1859	1859	1859	1859	0
198	20231010	164700	25126804	1859	1859	1859	1859	0
199	20231010	164600	25126804	1859	1859	1859	1859	0
200	20231010	164500	25126804	1859	1859	1859	1859	0
201	20231010	164400	25126804	1859	1859	1859	1859	0
202	20231010	164300	25126804	1859	1859	1859	1859	0
203	20231010	164200	25126804	1859	1859	1859	1859	0
204	20231010	164100	25126804	1859	1859	1859	1859	0
205	20231010	164000	25126804	1859	1859	1859	1859	0
206	20231010	163900	25126804	1859	1859	1859	1859	0
207	20231010	163800	25126804	1859	1859	1859	1859	0
208	20231010	163700	25126804	1859	1859	1859	1859	0
209	20231010	163600	25126804	1859	1859	1859	1859	0
210	20231010	163500	25126804	1859	1859	1859	1859	0
211	20231010	163400	25126804	1859	1859	1859	1859	0
212	20231010	163300	25126804	1859	1859	1859	1859	86
213	20231010	163200	25126804	1859	1859	1859	1859	0
214	20231010	163100	25126804	1859	1859	1859	1859	0
215	20231010	163000	25126804	1859	1859	1859	1859	0
216	20231010	162900	25126804	1859	1859	1859	1859	0
217	20231010	162800	25126804	1859	1859	1859	1859	0
218	20231010	162700	25126804	1859	1859	1859	1859	0
219	20231010	162600	25126804	1859	1859	1859	1859	0
220	20231010	162500	25126804	1859	1859	1859	1859	0
221	20231010	162400	25126804	1859	1859	1859	1859	0
222	20231010	162300	25126804	1859	1859	1859	1859	0
223	20231010	162200	25126804	1859	1859	1859	1859	0
224	20231010	162100	25126804	1859	1859	1859	1859	0
225	20231010	162000	25126804	1859	1859	1859	1859	0
226	20231010	161900	25126804	1859	1859	1859	1859	0
227	20231010	161800	25126804	1859	1859	1859	1859	0
228	20231010	161700	25126804	1859	1859	1859	1859	0
229	20231010	161600	25126804	1859	1859	1859	1859	0
230	20231010	161500	25126804	1859	1859	1859	1859	0
231	20231010	161400	25126804	1859	1859	1859	1859	0
232	20231010	161300	25126804	1859	1859	1859	1859	0
233	20231010	161200	25126804	1859	1859	1859	1859	0
234	20231010	161100	25126804	1859	1859	1859	1859	0
235	20231010	161000	25126804	1859	1859	1859	1859	0
236	20231010	160900	25126804	1859	1859	1859	1859	0
237	20231010	160800	25126804	1859	1859	1859	1859	0
238	20231010	160700	25126804	1859	1859	1859	1859	0
239	20231010	160600	25126804	1859	1859	1859	1859	0
240	20231010	160500	25126804	1859	1859	1859	1859	0
241	20231010	160400	25126804	1859	1859	1859	1859	0
242	20231010	160300	25126804	1859	1859	1859	1859	86
243	20231010	160200	25126804	1859	1859	1859	1859	0
244	20231010	160100	25126804	1859	1859	1859	1859	0
245	20231010	160000	25126804	1859	1859	1859	1859	0
246	20231010	155900	25126804	1859	1859	1859	1859	0
247	20231010	155800	25126804	1859	1859	1859	1859	0
248	20231010	155700	25126804	1859	1859	1859	1859	0
249	20231010	155600	25126804	1859	1859	1859	1859	0
250	20231010	155500	25126804	1859	1859	1859	1859	0
251	20231010	155400	25126804	1859	1859	1859	1859	0
252	20231010	155300	25126804	1859	1859	1859	1859	0
253	20231010	155200	25126804	1859	1859	1859	1859	0
254	20231010	155100	25126804	1859	1859	1859	1859	0
255	20231010	155000	25126804	1859	1859	1859	1859	0
256	20231010	154900	25126804	1859	1859	1859	1859	0
257	20231010	154800	25126804	1859	1859	1859	1859	0
258	20231010	154700	25126804	1859	1859	1859	1859	0
259	20231010	154600	25126804	1859	1859	1859	1859	0
260	20231010	154500	25126804	1859	1859	1859	1859	0
261	20231010	154400	25126804	1859	1859	1859	1859	0
262	20231010	154300	25126804	1859	1859	1859	1859	0
263	20231010	154200	25126804	1859	1859	1859	1859	0
264	20231010	154100	25126804	1859	1859	1859	1859	0
265	20231010	154000	25126804	1859	1859	1859	1859	0
266	20231010	153900	25126804	1859	1859	1859	1859	0
267	20231010	153800	25126804	1859	1859	1859	1859	0
268	20231010	153700	25126804	1859	1859	1859	1859	0
269	20231010	153600	25126804	1859	1859	1859	1859	0
270	20231010	153500	25126804	1859	1859	1859	1859	0
271	20231010	153400	25126804	1859	1859	1859	1859	0
272	20231010	153300	25126804	1859	1859	1859	1859	86
273	20231010	153200	25126804	1859	1859	1859	1859	0
274	20231010	153100	25126804	1859	1859	1859	1859	0
275	20231010	153000	25126804	1859	1859	1859	1859	86
276	20231010	152900	24966930	1825	1825	1825	1825	0
277	20231010	152800	24966930	1825	1825	1825	1825	0
278	20231010	152700	24966930	1825	1825	1825	1825	0
279	20231010	152600	24966930	1825	1825	1825	1825	0
280	20231010	152500	24966930	1825	1825	1825	1825	0
281	20231010	152400	24966930	1825	1825	1825	1825	0
282	20231010	152300	24966930	1825	1825	1825	1825	0
283	20231010	152200	24966930	1825	1825	1825	1825	0
284	20231010	152100	24966930	1825	1825	1825	1825	0
285	20231010	152000	24966930	1825	1825	1825	1825	0
286	20231010	151900	24966930	1825	1825	1825	1825	0
287	20231010	151800	24966930	1825	1859	1859	1825	2
288	20231010	151700	24963246	1856	1856	1856	1856	1137
289	20231010	151600	22852974	1855	1854	1855	1854	124
290	20231010	151500	22623054	1854	1854	1854	1854	100
291	20231010	151400	22437654	1853	1853	1853	1853	0
292	20231010	151300	22437654	1853	1853	1853	1853	0
293	20231010	151200	22437654	1853	1853	1853	1853	0
294	20231010	151100	22437654	1853	1853	1853	1853	0
295	20231010	151000	22437654	1853	1853	1853	1853	0
296	20231010	150900	22437654	1853	1853	1853	1853	0
297	20231010	150800	22437654	1853	1853	1853	1853	4
298	20231010	150700	22430242	1849	1849	1849	1849	0
299	20231010	150600	22430242	1849	1849	1849	1849	0
300	20231010	150500	22430242	1849	1849	1849	1849	0
301	20231010	150400	22430242	1849	1849	1849	1849	0
302	20231010	150300	22430242	1849	1849	1849	1849	0
303	20231010	150200	22430242	1849	1849	1849	1849	41
304	20231010	150100	22354433	1821	1836	1836	1821	300
305	20231010	150000	21806854	1840	1840	1840	1840	0
306	20231010	145900	21806854	1840	1840	1840	1840	0
307	20231010	145800	21806854	1840	1840	1840	1840	50
308	20231010	145700	21714854	1849	1849	1849	1849	0
309	20231010	145600	21714854	1849	1849	1849	1849	0
310	20231010	145500	21714854	1849	1849	1849	1849	0
311	20231010	145400	21714854	1849	1849	1849	1849	30
312	20231010	145300	21659384	1855	1855	1855	1855	0
313	20231010	145200	21659384	1855	1855	1855	1855	0
314	20231010	145100	21659384	1855	1855	1855	1855	2
315	20231010	145000	21655674	1855	1855	1855	1855	0
316	20231010	144900	21655674	1855	1855	1855	1855	0
317	20231010	144800	21655674	1855	1855	1855	1855	0
318	20231010	144700	21655674	1855	1855	1855	1855	0
319	20231010	144600	21655674	1855	1855	1855	1855	0
320	20231010	144500	21655674	1855	1855	1855	1855	0
321	20231010	144400	21655674	1855	1855	1855	1855	0
322	20231010	144300	21655674	1855	1855	1855	1855	0
323	20231010	144200	21655674	1855	1855	1855	1855	0
324	20231010	144100	21655674	1855	1855	1855	1855	0
325	20231010	144000	21655674	1855	1855	1855	1855	0
326	20231010	143900	21655674	1855	1855	1855	1855	0
327	20231010	143800	21655674	1855	1855	1855	1855	0
328	20231010	143700	21655674	1855	1855	1855	1855	0
329	20231010	143600	21655674	1855	1855	1855	1855	0
330	20231010	143500	21655674	1855	1855	1855	1855	0
331	20231010	143400	21655674	1855	1849	1855	1849	69
332	20231010	143300	21527729	1819	1819	1819	1819	1
333	20231010	143200	21525910	1855	1833	1855	1833	160
334	20231010	143100	21231141	1812	1812	1812	1812	0
335	20231010	143000	21231141	1812	1812	1812	1812	0
336	20231010	142900	21231141	1812	1812	1812	1812	0
337	20231010	142800	21231141	1812	1812	1812	1812	0
338	20231010	142700	21231141	1812	1812	1812	1812	0
339	20231010	142600	21231141	1812	1812	1812	1812	20
340	20231010	142500	21194901	1833	1833	1833	1833	19
341	20231010	142400	21160074	1812	1812	1812	1812	9
342	20231010	142300	21143766	1833	1833	1833	1833	0
343	20231010	142200	21143766	1833	1833	1833	1833	0
344	20231010	142100	21143766	1833	1833	1833	1833	451
345	20231010	142000	20317083	1833	1822	1833	1822	315
346	20231010	141900	19741429	1833	1833	1833	1833	0
347	20231010	141800	19741429	1833	1833	1833	1833	0
348	20231010	141700	19741429	1833	1833	1833	1833	0
349	20231010	141600	19741429	1833	1833	1833	1833	79
350	20231010	141500	19596622	1800	1823	1823	1800	518
351	20231010	141400	18656798	1831	1831	1831	1831	28
352	20231010	141300	18605530	1831	1831	1831	1831	1
353	20231010	141200	18603699	1826	1826	1826	1826	0
354	20231010	141100	18603699	1826	1826	1826	1826	1
355	20231010	141000	18601873	1821	1821	1821	1821	0
356	20231010	140900	18601873	1821	1821	1821	1821	0
357	20231010	140800	18601873	1821	1821	1821	1821	0
358	20231010	140700	18601873	1821	1830	1830	1821	200
359	20231010	140600	18236788	1831	1833	1856	1831	211
360	20231010	140500	17848498	1834	1834	1834	1834	8
361	20231010	140400	17833826	1834	1834	1834	1834	0
362	20231010	140300	17833826	1834	1834	1834	1834	0
363	20231010	140200	17833826	1834	1834	1834	1834	0
364	20231010	140100	17833826	1834	1834	1834	1834	0
365	20231010	140000	17833826	1834	1835	1835	1834	100
366	20231010	135900	17650328	1845	1845	1845	1845	0
367	20231010	135800	17650328	1845	1840	1850	1835	128
368	20231010	135700	17414703	1850	1850	1850	1850	0
369	20231010	135600	17414703	1850	1850	1850	1850	0
370	20231010	135500	17414703	1850	1850	1850	1850	0
371	20231010	135400	17414703	1850	1850	1850	1850	0
372	20231010	135300	17414703	1850	1850	1850	1850	0
373	20231010	135200	17414703	1850	1850	1850	1850	0
374	20231010	135100	17414703	1850	1850	1850	1850	0
375	20231010	135000	17414703	1850	1850	1850	1850	0
376	20231010	134900	17414703	1850	1850	1850	1850	0
377	20231010	134800	17414703	1850	1850	1850	1850	0
378	20231010	134700	17414703	1850	1850	1850	1850	0
379	20231010	134600	17414703	1850	1850	1850	1850	0
380	20231010	134500	17414703	1850	1850	1850	1850	0
381	20231010	134400	17414703	1850	1850	1850	1850	1
382	20231010	134300	17412853	1850	1850	1850	1850	0
383	20231010	134200	17412853	1850	1850	1850	1850	0
384	20231010	134100	17412853	1850	1850	1850	1850	0
385	20231010	134000	17412853	1850	1850	1850	1848	661
386	20231010	133900	16190148	1850	1850	1850	1850	3
387	20231010	133800	16184598	1850	1850	1850	1850	20
388	20231010	133700	16147598	1853	1853	1853	1853	0
389	20231010	133600	16147598	1853	1853	1853	1853	0
390	20231010	133500	16147598	1853	1853	1853	1853	0
391	20231010	133400	16147598	1853	1853	1853	1853	97
392	20231010	133300	15967857	1851	1851	1851	1851	253
393	20231010	133200	15499554	1851	1851	1851	1851	0
394	20231010	133100	15499554	1851	1851	1851	1851	0
395	20231010	133000	15499554	1851	1851	1851	1851	0
396	20231010	132900	15499554	1851	1851	1851	1851	0
397	20231010	132800	15499554	1851	1851	1851	1851	0
398	20231010	132700	15499554	1851	1851	1851	1851	0
399	20231010	132600	15499554	1851	1853	1853	1851	50
400	20231010	132500	15406992	1854	1856	1856	1854	281
401	20231010	132400	14885759	1856	1856	1856	1856	0
402	20231010	132300	14885759	1856	1856	1856	1856	0
403	20231010	132200	14885759	1856	1856	1856	1856	0
404	20231010	132100	14885759	1856	1856	1856	1856	0
405	20231010	132000	14885759	1856	1856	1856	1856	0
406	20231010	131900	14885759	1856	1856	1856	1856	0
407	20231010	131800	14885759	1856	1856	1856	1856	0
408	20231010	131700	14885759	1856	1856	1856	1856	0
409	20231010	131600	14885759	1856	1856	1856	1856	0
410	20231010	131500	14885759	1856	1856	1856	1856	0
411	20231010	131400	14885759	1856	1856	1856	1856	0
412	20231010	131300	14885759	1856	1856	1856	1856	0
413	20231010	131200	14885759	1856	1856	1856	1856	0
414	20231010	131100	14885759	1856	1856	1856	1856	0
415	20231010	131000	14885759	1856	1856	1856	1856	0
416	20231010	130900	14885759	1856	1856	1856	1856	0
417	20231010	130800	14885759	1856	1856	1856	1856	0
418	20231010	130700	14885759	1856	1856	1856	1856	0
419	20231010	130600	14885759	1856	1856	1856	1856	0
420	20231010	130500	14885759	1856	1856	1856	1856	0
421	20231010	130400	14885759	1856	1856	1856	1856	0
422	20231010	130300	14885759	1856	1856	1856	1856	0
423	20231010	130200	14885759	1856	1856	1856	1856	0
424	20231010	130100	14885759	1856	1856	1856	1856	0
425	20231010	130000	14885759	1856	1856	1856	1856	0
426	20231010	125900	14885759	1856	1856	1856	1856	0
427	20231010	125800	14885759	1856	1856	1856	1856	0
428	20231010	125700	14885759	1856	1856	1856	1856	0
429	20231010	125600	14885759	1856	1856	1856	1856	0
430	20231010	125500	14885759	1856	1858	1860	1856	41
431	20231010	125400	14809563	1855	1855	1855	1855	0
432	20231010	125300	14809563	1855	1855	1855	1855	1
433	20231010	125200	14807708	1853	1853	1853	1853	0
434	20231010	125100	14807708	1853	1853	1853	1853	8
435	20231010	125000	14792884	1855	1855	1855	1855	2
436	20231010	124900	14789174	1855	1855	1855	1855	0
437	20231010	124800	14789174	1855	1855	1855	1855	12
438	20231010	124700	14766914	1857	1857	1857	1857	11
439	20231010	124600	14746487	1857	1857	1857	1857	0
440	20231010	124500	14746487	1857	1857	1857	1857	0
441	20231010	124400	14746487	1857	1857	1857	1857	0
442	20231010	124300	14746487	1857	1858	1858	1857	87
443	20231010	124200	14584842	1859	1859	1859	1859	0
444	20231010	124100	14584842	1859	1859	1859	1859	0
445	20231010	124000	14584842	1859	1859	1859	1859	0
446	20231010	123900	14584842	1859	1859	1859	1859	0
447	20231010	123800	14584842	1859	1859	1859	1859	0
448	20231010	123700	14584842	1859	1859	1859	1859	0
449	20231010	123600	14584842	1859	1859	1859	1859	0
450	20231010	123500	14584842	1859	1859	1859	1859	0
451	20231010	123400	14584842	1859	1859	1859	1859	80
452	20231010	123300	14436122	1853	1853	1853	1853	7
453	20231010	123200	14423151	1852	1852	1852	1852	0
454	20231010	123100	14423151	1852	1852	1852	1852	0
455	20231010	123000	14423151	1852	1852	1852	1852	0
456	20231010	122900	14423151	1852	1852	1852	1852	3
457	20231010	122800	14417595	1853	1853	1853	1853	0
458	20231010	122700	14417595	1853	1853	1853	1853	1
459	20231010	122600	14415742	1853	1853	1853	1851	42
460	20231010	122500	14337918	1851	1851	1851	1851	0
461	20231010	122400	14337918	1851	1851	1851	1851	0
462	20231010	122300	14337918	1851	1851	1851	1851	0
463	20231010	122200	14337918	1851	1851	1851	1851	0
464	20231010	122100	14337918	1851	1851	1851	1851	0
465	20231010	122000	14337918	1851	1851	1851	1851	1
466	20231010	121900	14336067	1852	1852	1852	1852	0
467	20231010	121800	14336067	1852	1853	1853	1852	23
468	20231010	121700	14293449	1853	1854	1854	1853	6
469	20231010	121600	14282326	1855	1856	1856	1855	2
470	20231010	121500	14278615	1860	1860	1860	1860	0
471	20231010	121400	14278615	1860	1860	1860	1860	0
472	20231010	121300	14278615	1860	1860	1860	1860	0
473	20231010	121200	14278615	1860	1860	1860	1860	0
474	20231010	121100	14278615	1860	1860	1860	1860	0
475	20231010	121000	14278615	1860	1860	1860	1860	19
476	20231010	120900	14243275	1851	1851	1851	1851	0
477	20231010	120800	14243275	1851	1851	1851	1851	0
478	20231010	120700	14243275	1851	1851	1851	1851	0
479	20231010	120600	14243275	1851	1851	1851	1851	0
480	20231010	120500	14243275	1851	1851	1851	1851	0
481	20231010	120400	14243275	1851	1851	1851	1851	1
482	20231010	120300	14241424	1851	1851	1851	1851	0
483	20231010	120200	14241424	1851	1854	1854	1851	105
484	20231010	120100	14046819	1854	1854	1854	1854	50
485	20231010	120000	13954119	1855	1856	1856	1855	23
486	20231010	115900	13911451	1859	1859	1859	1859	2
487	20231010	115800	13907733	1857	1857	1857	1857	0
488	20231010	115700	13907733	1857	1857	1857	1857	0
489	20231010	115600	13907733	1857	1857	1857	1857	0
490	20231010	115500	13907733	1857	1857	1857	1857	0
491	20231010	115400	13907733	1857	1857	1857	1857	0
492	20231010	115300	13907733	1857	1857	1857	1857	0
493	20231010	115200	13907733	1857	1857	1857	1857	1
494	20231010	115100	13905876	1860	1860	1860	1860	0
495	20231010	115000	13905876	1860	1860	1860	1860	108
496	20231010	114900	13704996	1865	1865	1865	1865	0
497	20231010	114800	13704996	1865	1865	1865	1865	0
498	20231010	114700	13704996	1865	1865	1865	1865	0
499	20231010	114600	13704996	1865	1865	1865	1865	0
500	20231010	114500	13704996	1865	1865	1865	1865	0
501	20231010	114400	13704996	1865	1865	1865	1865	0
502	20231010	114300	13704996	1865	1865	1865	1865	80
503	20231010	114200	13555796	1865	1865	1865	1865	0
504	20231010	114100	13555796	1865	1865	1865	1865	0
505	20231010	114000	13555796	1865	1865	1865	1865	0
506	20231010	113900	13555796	1865	1865	1865	1865	0
507	20231010	113800	13555796	1865	1865	1865	1865	1
508	20231010	113700	13553931	1865	1865	1865	1865	0
509	20231010	113600	13553931	1865	1860	1865	1860	18
510	20231010	113500	13520376	1865	1865	1865	1865	0
511	20231010	113400	13520376	1865	1865	1865	1865	0
512	20231010	113300	13520376	1865	1865	1865	1865	0
513	20231010	113200	13520376	1865	1865	1865	1865	0
514	20231010	113100	13520376	1865	1865	1865	1865	0
515	20231010	113000	13520376	1865	1865	1865	1865	0
516	20231010	112900	13520376	1865	1865	1865	1865	0
517	20231010	112800	13520376	1865	1865	1865	1865	2
518	20231010	112700	13516646	1865	1865	1865	1865	0
519	20231010	112600	13516646	1865	1865	1865	1865	0
520	20231010	112500	13516646	1865	1864	1865	1864	19
521	20231010	112400	13481220	1866	1866	1866	1866	0
522	20231010	112300	13481220	1866	1866	1866	1866	1
523	20231010	112200	13479354	1854	1854	1854	1854	0
524	20231010	112100	13479354	1854	1854	1854	1854	0
525	20231010	112000	13479354	1854	1854	1854	1854	0
526	20231010	111900	13479354	1854	1866	1866	1854	11
527	20231010	111800	13458936	1866	1866	1866	1866	0
528	20231010	111700	13458936	1866	1866	1866	1866	0
529	20231010	111600	13458936	1866	1866	1866	1866	22
530	20231010	111500	13417884	1866	1866	1866	1866	0
531	20231010	111400	13417884	1866	1866	1866	1866	0
532	20231010	111300	13417884	1866	1866	1866	1866	0
533	20231010	111200	13417884	1866	1866	1866	1866	0
534	20231010	111100	13417884	1866	1866	1866	1866	0
535	20231010	111000	13417884	1866	1867	1867	1866	90
536	20231010	110900	13249934	1873	1873	1873	1873	0
537	20231010	110800	13249934	1873	1873	1873	1873	0
538	20231010	110700	13249934	1873	1873	1873	1873	0
539	20231010	110600	13249934	1873	1873	1873	1873	0
540	20231010	110500	13249934	1873	1873	1873	1873	0
541	20231010	110400	13249934	1873	1873	1873	1873	0
542	20231010	110300	13249934	1873	1873	1873	1873	0
543	20231010	110200	13249934	1873	1873	1873	1873	0
544	20231010	110100	13249934	1873	1873	1873	1873	0
545	20231010	110000	13249934	1873	1873	1873	1873	0
546	20231010	105900	13249934	1873	1873	1873	1873	0
547	20231010	105800	13249934	1873	1873	1873	1873	0
548	20231010	105700	13249934	1873	1873	1873	1873	0
549	20231010	105600	13249934	1873	1873	1873	1873	0
550	20231010	105500	13249934	1873	1873	1873	1873	0
551	20231010	105400	13249934	1873	1873	1873	1873	10
552	20231010	105300	13231204	1873	1873	1873	1873	0
553	20231010	105200	13231204	1873	1873	1873	1873	80
554	20231010	105100	13081364	1873	1873	1873	1873	0
555	20231010	105000	13081364	1873	1873	1873	1873	0
556	20231010	104900	13081364	1873	1873	1873	1873	20
557	20231010	104800	13043904	1873	1873	1873	1873	0
558	20231010	104700	13043904	1873	1873	1873	1873	0
559	20231010	104600	13043904	1873	1873	1873	1873	1
560	20231010	104500	13042031	1865	1865	1865	1865	30
561	20231010	104400	12986081	1875	1875	1875	1875	0
562	20231010	104300	12986081	1875	1875	1875	1875	0
563	20231010	104200	12986081	1875	1870	1875	1850	3501
564	20231010	104100	6460749	1876	1876	1876	1876	533
565	20231010	104000	5460841	1876	1876	1876	1876	19
566	20231010	103900	5425197	1876	1876	1876	1876	0
567	20231010	103800	5425197	1876	1876	1876	1876	0
568	20231010	103700	5425197	1876	1876	1876	1876	0
569	20231010	103600	5425197	1876	1876	1876	1876	0
570	20231010	103500	5425197	1876	1876	1876	1876	0
571	20231010	103400	5425197	1876	1876	1876	1876	0
572	20231010	103300	5425197	1876	1876	1876	1876	0
573	20231010	103200	5425197	1876	1876	1876	1876	4
574	20231010	103100	5417693	1876	1876	1876	1876	0
575	20231010	103000	5417693	1876	1876	1876	1876	20
576	20231010	102900	5380173	1876	1876	1876	1876	0
577	20231010	102800	5380173	1876	1869	1876	1869	54
578	20231010	102700	5279219	1876	1876	1876	1876	0
579	20231010	102600	5279219	1876	1876	1876	1876	0
580	20231010	102500	5279219	1876	1876	1876	1876	0
581	20231010	102400	5279219	1876	1876	1876	1876	0
582	20231010	102300	5279219	1876	1876	1876	1876	0
583	20231010	102200	5279219	1876	1876	1876	1876	0
584	20231010	102100	5279219	1876	1876	1876	1876	0
585	20231010	102000	5279219	1876	1876	1876	1876	0
586	20231010	101900	5279219	1876	1876	1876	1876	0
587	20231010	101800	5279219	1876	1876	1876	1876	0
588	20231010	101700	5279219	1876	1876	1876	1876	0
589	20231010	101600	5279219	1876	1876	1876	1876	2
590	20231010	101500	5275467	1869	1869	1869	1869	0
591	20231010	101400	5275467	1869	1869	1869	1869	0
592	20231010	101300	5275467	1869	1869	1869	1869	0
593	20231010	101200	5275467	1869	1869	1869	1869	5
594	20231010	101100	5266122	1869	1869	1869	1869	0
595	20231010	101000	5266122	1869	1869	1869	1869	0
596	20231010	100900	5266122	1869	1872	1872	1869	50
597	20231010	100800	5172600	1877	1877	1877	1877	0
598	20231010	100700	5172600	1877	1876	1877	1876	96
599	20231010	100600	4992458	1877	1877	1877	1877	0
600	20231010	100500	4992458	1877	1877	1877	1877	0
601	20231010	100400	4992458	1877	1877	1877	1877	0
602	20231010	100300	4992458	1877	1877	1877	1877	0
603	20231010	100200	4992458	1877	1877	1877	1877	0
604	20231010	100100	4992458	1877	1877	1877	1877	80
605	20231010	100000	4842298	1877	1877	1877	1877	0
606	20231010	095900	4842298	1877	1877	1877	1877	0
607	20231010	095800	4842298	1877	1877	1877	1877	5
608	20231010	095700	4832913	1877	1877	1877	1877	0
609	20231010	095600	4832913	1877	1877	1877	1877	49
610	20231010	095500	4740940	1875	1875	1875	1875	20
611	20231010	095400	4703440	1875	1875	1875	1875	0
612	20231010	095300	4703440	1875	1875	1875	1875	0
613	20231010	095200	4703440	1875	1875	1875	1875	20
614	20231010	095100	4665940	1875	1875	1875	1875	2
615	20231010	095000	4662190	1875	1875	1875	1875	0
616	20231010	094900	4662190	1875	1875	1875	1875	0
617	20231010	094800	4662190	1875	1875	1875	1875	0
618	20231010	094700	4662190	1875	1875	1875	1875	27
619	20231010	094600	4611565	1875	1875	1875	1875	0
620	20231010	094500	4611565	1875	1875	1875	1875	0
621	20231010	094400	4611565	1875	1875	1875	1875	3
622	20231010	094300	4605940	1875	1875	1875	1875	0
623	20231010	094200	4605940	1875	1875	1875	1875	0
624	20231010	094100	4605940	1875	1875	1875	1875	0
625	20231010	094000	4605940	1875	1875	1875	1875	0
626	20231010	093900	4605940	1875	1875	1875	1875	1
627	20231010	093800	4604065	1875	1875	1875	1875	0
628	20231010	093700	4604065	1875	1875	1875	1875	1
629	20231010	093600	4602190	1875	1875	1875	1875	0
630	20231010	093500	4602190	1875	1875	1875	1875	1
631	20231010	093400	4600315	1875	1875	1875	1875	0
632	20231010	093300	4600315	1875	1875	1875	1875	0
633	20231010	093200	4600315	1875	1875	1875	1875	0
634	20231010	093100	4600315	1875	1875	1875	1875	0
635	20231010	093000	4600315	1875	1875	1875	1875	0
636	20231010	092900	4600315	1875	1875	1875	1875	3
637	20231010	092800	4594690	1875	1875	1875	1875	2
638	20231010	092700	4590940	1875	1875	1875	1875	0
639	20231010	092600	4590940	1875	1866	1875	1865	155
640	20231010	092500	4301750	1865	1865	1865	1865	0
641	20231010	092400	4301750	1865	1865	1865	1865	0
642	20231010	092300	4301750	1865	1865	1865	1865	0
643	20231010	092200	4301750	1865	1865	1865	1865	0
644	20231010	092100	4301750	1865	1865	1865	1865	0
645	20231010	092000	4301750	1865	1865	1865	1865	0
646	20231010	091900	4301750	1865	1865	1865	1865	0
647	20231010	091800	4301750	1865	1865	1865	1865	0
648	20231010	091700	4301750	1865	1867	1867	1865	377
649	20231010	091600	3598505	1867	1867	1867	1867	0
650	20231010	091500	3598505	1867	1867	1867	1867	0
651	20231010	091400	3598505	1867	1867	1867	1867	10
652	20231010	091300	3579835	1867	1870	1870	1867	116
653	20231010	091200	3363095	1879	1879	1879	1879	1
654	20231010	091100	3361216	1879	1879	1879	1879	1
655	20231010	091000	3359337	1879	1879	1879	1879	1
656	20231010	090900	3357458	1879	1879	1879	1879	2
657	20231010	090800	3353700	1870	1878	1880	1870	222
658	20231010	090700	2938510	1879	1879	1879	1879	1
659	20231010	090600	2936631	1879	1880	1880	1879	2
660	20231010	090500	2932872	1882	1877	1882	1877	54
661	20231010	090400	2831413	1883	1880	1883	1880	53
662	20231010	090300	2731755	1880	1880	1880	1880	2
663	20231010	090200	2727995	1880	1877	1880	1877	62
664	20231010	090100	2611536	1880	1880	1880	1880	1
665	20231010	090000	2609656	1880	1872	1880	1872	1394