KissMeData/018700/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190000	119063188	1589	1589	1589	1589	403
3	20231027	185900	119063188	1589	1589	1589	1589	0
4	20231027	185800	119063188	1589	1589	1589	1589	0
5	20231027	185700	119063188	1589	1589	1589	1589	0
6	20231027	185600	119063188	1589	1589	1589	1589	0
7	20231027	185500	119063188	1589	1589	1589	1589	0
8	20231027	185400	119063188	1589	1589	1589	1589	0
9	20231027	185300	119063188	1589	1589	1589	1589	0
10	20231027	185200	119063188	1589	1589	1589	1589	0
11	20231027	185100	119063188	1589	1589	1589	1589	0
12	20231027	185000	119063188	1589	1589	1589	1589	0
13	20231027	184900	119063188	1589	1589	1589	1589	0
14	20231027	184800	119063188	1589	1589	1589	1589	0
15	20231027	184700	119063188	1589	1589	1589	1589	0
16	20231027	184600	119063188	1589	1589	1589	1589	0
17	20231027	184500	119063188	1589	1589	1589	1589	0
18	20231027	184400	119063188	1589	1589	1589	1589	0
19	20231027	184300	119063188	1589	1589	1589	1589	0
20	20231027	184200	119063188	1589	1589	1589	1589	0
21	20231027	184100	119063188	1589	1589	1589	1589	0
22	20231027	184000	119063188	1589	1589	1589	1589	0
23	20231027	183900	119063188	1589	1589	1589	1589	0
24	20231027	183800	119063188	1589	1589	1589	1589	0
25	20231027	183700	119063188	1589	1589	1589	1589	0
26	20231027	183600	119063188	1589	1589	1589	1589	0
27	20231027	183500	119063188	1589	1589	1589	1589	0
28	20231027	183400	119063188	1589	1589	1589	1589	0
29	20231027	183300	119063188	1589	1589	1589	1589	0
30	20231027	183200	119063188	1589	1589	1589	1589	0
31	20231027	183100	119063188	1589	1589	1589	1589	0
32	20231027	183000	119063188	1589	1589	1589	1589	403
33	20231027	182900	119063188	1589	1589	1589	1589	0
34	20231027	182800	119063188	1589	1589	1589	1589	0
35	20231027	182700	119063188	1589	1589	1589	1589	0
36	20231027	182600	119063188	1589	1589	1589	1589	0
37	20231027	182500	119063188	1589	1589	1589	1589	0
38	20231027	182400	119063188	1589	1589	1589	1589	0
39	20231027	182300	119063188	1589	1589	1589	1589	0
40	20231027	182200	119063188	1589	1589	1589	1589	0
41	20231027	182100	119063188	1589	1589	1589	1589	0
42	20231027	182000	119063188	1589	1589	1589	1589	0
43	20231027	181900	119063188	1589	1589	1589	1589	0
44	20231027	181800	119063188	1589	1589	1589	1589	0
45	20231027	181700	119063188	1589	1589	1589	1589	0
46	20231027	181600	119063188	1589	1589	1589	1589	0
47	20231027	181500	119063188	1589	1589	1589	1589	0
48	20231027	181400	119063188	1589	1589	1589	1589	0
49	20231027	181300	119063188	1589	1589	1589	1589	0
50	20231027	181200	119063188	1589	1589	1589	1589	0
51	20231027	181100	119063188	1589	1589	1589	1589	0
52	20231027	181000	119063188	1589	1589	1589	1589	0
53	20231027	180900	119063188	1589	1589	1589	1589	0
54	20231027	180800	119063188	1589	1589	1589	1589	0
55	20231027	180700	119063188	1589	1589	1589	1589	0
56	20231027	180600	119063188	1589	1589	1589	1589	0
57	20231027	180500	119063188	1589	1589	1589	1589	0
58	20231027	180400	119063188	1589	1589	1589	1589	0
59	20231027	180300	119063188	1589	1589	1589	1589	0
60	20231027	180200	119063188	1589	1589	1589	1589	0
61	20231027	180100	119063188	1589	1589	1589	1589	0
62	20231027	180000	119063188	1589	1589	1589	1589	403
63	20231027	175900	119063188	1589	1589	1589	1589	0
64	20231027	175800	119063188	1589	1589	1589	1589	0
65	20231027	175700	119063188	1589	1589	1589	1589	0
66	20231027	175600	119063188	1589	1589	1589	1589	0
67	20231027	175500	119063188	1589	1589	1589	1589	0
68	20231027	175400	119063188	1589	1589	1589	1589	0
69	20231027	175300	119063188	1589	1589	1589	1589	0
70	20231027	175200	119063188	1589	1589	1589	1589	0
71	20231027	175100	119063188	1589	1589	1589	1589	0
72	20231027	175000	119063188	1589	1589	1589	1589	0
73	20231027	174900	119063188	1589	1589	1589	1589	0
74	20231027	174800	119063188	1589	1589	1589	1589	0
75	20231027	174700	119063188	1589	1589	1589	1589	0
76	20231027	174600	119063188	1589	1589	1589	1589	0
77	20231027	174500	119063188	1589	1589	1589	1589	0
78	20231027	174400	119063188	1589	1589	1589	1589	0
79	20231027	174300	119063188	1589	1589	1589	1589	0
80	20231027	174200	119063188	1589	1589	1589	1589	0
81	20231027	174100	119063188	1589	1589	1589	1589	0
82	20231027	174000	119063188	1589	1589	1589	1589	0
83	20231027	173900	119063188	1589	1589	1589	1589	0
84	20231027	173800	119063188	1589	1589	1589	1589	0
85	20231027	173700	119063188	1589	1589	1589	1589	0
86	20231027	173600	119063188	1589	1589	1589	1589	0
87	20231027	173500	119063188	1589	1589	1589	1589	0
88	20231027	173400	119063188	1589	1589	1589	1589	0
89	20231027	173300	119063188	1589	1589	1589	1589	0
90	20231027	173200	119063188	1589	1589	1589	1589	0
91	20231027	173100	119063188	1589	1589	1589	1589	0
92	20231027	173000	119063188	1589	1589	1589	1589	403
93	20231027	172900	119063188	1589	1589	1589	1589	0
94	20231027	172800	119063188	1589	1589	1589	1589	0
95	20231027	172700	119063188	1589	1589	1589	1589	0
96	20231027	172600	119063188	1589	1589	1589	1589	0
97	20231027	172500	119063188	1589	1589	1589	1589	0
98	20231027	172400	119063188	1589	1589	1589	1589	0
99	20231027	172300	119063188	1589	1589	1589	1589	0
100	20231027	172200	119063188	1589	1589	1589	1589	0
101	20231027	172100	119063188	1589	1589	1589	1589	0
102	20231027	172000	119063188	1589	1589	1589	1589	0
103	20231027	171900	119063188	1589	1589	1589	1589	0
104	20231027	171800	119063188	1589	1589	1589	1589	0
105	20231027	171700	119063188	1589	1589	1589	1589	0
106	20231027	171600	119063188	1589	1589	1589	1589	0
107	20231027	171500	119063188	1589	1589	1589	1589	0
108	20231027	171400	119063188	1589	1589	1589	1589	0
109	20231027	171300	119063188	1589	1589	1589	1589	0
110	20231027	171200	119063188	1589	1589	1589	1589	0
111	20231027	171100	119063188	1589	1589	1589	1589	0
112	20231027	171000	119063188	1589	1589	1589	1589	0
113	20231027	170900	119063188	1589	1589	1589	1589	0
114	20231027	170800	119063188	1589	1589	1589	1589	0
115	20231027	170700	119063188	1589	1589	1589	1589	0
116	20231027	170600	119063188	1589	1589	1589	1589	0
117	20231027	170500	119063188	1589	1589	1589	1589	0
118	20231027	170400	119063188	1589	1589	1589	1589	0
119	20231027	170300	119063188	1589	1589	1589	1589	0
120	20231027	170200	119063188	1589	1589	1589	1589	0
121	20231027	170100	119063188	1589	1589	1589	1589	0
122	20231027	170000	119063188	1589	1589	1589	1589	403
123	20231027	165900	119063188	1589	1589	1589	1589	0
124	20231027	165800	119063188	1589	1589	1589	1589	0
125	20231027	165700	119063188	1589	1589	1589	1589	0
126	20231027	165600	119063188	1589	1589	1589	1589	0
127	20231027	165500	119063188	1589	1589	1589	1589	0
128	20231027	165400	119063188	1589	1589	1589	1589	0
129	20231027	165300	119063188	1589	1589	1589	1589	0
130	20231027	165200	119063188	1589	1589	1589	1589	0
131	20231027	165100	119063188	1589	1589	1589	1589	0
132	20231027	165000	119063188	1589	1589	1589	1589	0
133	20231027	164900	119063188	1589	1589	1589	1589	0
134	20231027	164800	119063188	1589	1589	1589	1589	0
135	20231027	164700	119063188	1589	1589	1589	1589	0
136	20231027	164600	119063188	1589	1589	1589	1589	0
137	20231027	164500	119063188	1589	1589	1589	1589	0
138	20231027	164400	119063188	1589	1589	1589	1589	0
139	20231027	164300	119063188	1589	1589	1589	1589	0
140	20231027	164200	119063188	1589	1589	1589	1589	0
141	20231027	164100	119063188	1589	1589	1589	1589	0
142	20231027	164000	119063188	1589	1589	1589	1589	0
143	20231027	163900	119063188	1589	1589	1589	1589	0
144	20231027	163800	119063188	1589	1589	1589	1589	0
145	20231027	163700	119063188	1589	1589	1589	1589	0
146	20231027	163600	119063188	1589	1589	1589	1589	0
147	20231027	163500	119063188	1589	1589	1589	1589	0
148	20231027	163400	119063188	1589	1589	1589	1589	0
149	20231027	163300	119063188	1589	1589	1589	1589	0
150	20231027	163200	119063188	1589	1589	1589	1589	0
151	20231027	163100	119063188	1589	1589	1589	1589	0
152	20231027	163000	119063188	1589	1589	1589	1589	403
153	20231027	162900	119063188	1589	1589	1589	1589	0
154	20231027	162800	119063188	1589	1589	1589	1589	0
155	20231027	162700	119063188	1589	1589	1589	1589	0
156	20231027	162600	119063188	1589	1589	1589	1589	0
157	20231027	162500	119063188	1589	1589	1589	1589	0
158	20231027	162400	119063188	1589	1589	1589	1589	0
159	20231027	162300	119063188	1589	1589	1589	1589	0
160	20231027	162200	119063188	1589	1589	1589	1589	0
161	20231027	162100	119063188	1589	1589	1589	1589	0
162	20231027	162000	119063188	1589	1589	1589	1589	0
163	20231027	161900	119063188	1589	1589	1589	1589	0
164	20231027	161800	119063188	1589	1589	1589	1589	0
165	20231027	161700	119063188	1589	1589	1589	1589	0
166	20231027	161600	119063188	1589	1589	1589	1589	0
167	20231027	161500	119063188	1589	1589	1589	1589	0
168	20231027	161400	119063188	1589	1589	1589	1589	0
169	20231027	161300	119063188	1589	1589	1589	1589	0
170	20231027	161200	119063188	1589	1589	1589	1589	0
171	20231027	161100	119063188	1589	1589	1589	1589	0
172	20231027	161000	119063188	1589	1589	1589	1589	0
173	20231027	160900	119063188	1589	1589	1589	1589	0
174	20231027	160800	119063188	1589	1589	1589	1589	0
175	20231027	160700	119063188	1589	1589	1589	1589	0
176	20231027	160600	119063188	1589	1589	1589	1589	0
177	20231027	160500	119063188	1589	1589	1589	1589	0
178	20231027	160400	119063188	1589	1589	1589	1589	0
179	20231027	160300	119063188	1589	1589	1589	1589	0
180	20231027	160200	119063188	1589	1589	1589	1589	0
181	20231027	160100	119063188	1589	1589	1589	1589	0
182	20231027	160000	119063188	1589	1589	1589	1589	403
183	20231027	155900	119063188	1589	1589	1589	1589	0
184	20231027	155800	119063188	1589	1589	1589	1589	0
185	20231027	155700	119063188	1589	1589	1589	1589	0
186	20231027	155600	119063188	1589	1589	1589	1589	0
187	20231027	155500	119063188	1589	1589	1589	1589	0
188	20231027	155400	119063188	1589	1589	1589	1589	0
189	20231027	155300	119063188	1589	1589	1589	1589	0
190	20231027	155200	119063188	1589	1589	1589	1589	0
191	20231027	155100	119063188	1589	1589	1589	1589	0
192	20231027	155000	119063188	1589	1589	1589	1589	0
193	20231027	154900	119063188	1589	1589	1589	1589	0
194	20231027	154800	119063188	1589	1589	1589	1589	0
195	20231027	154700	119063188	1589	1589	1589	1589	0
196	20231027	154600	119063188	1589	1589	1589	1589	0
197	20231027	154500	119063188	1589	1589	1589	1589	0
198	20231027	154400	119063188	1589	1589	1589	1589	0
199	20231027	154300	119063188	1589	1589	1589	1589	0
200	20231027	154200	119063188	1589	1589	1589	1589	0
201	20231027	154100	119063188	1589	1589	1589	1589	0
202	20231027	154000	119063188	1589	1589	1589	1589	0
203	20231027	153900	119063188	1589	1589	1589	1589	0
204	20231027	153800	119063188	1589	1589	1589	1589	0
205	20231027	153700	119063188	1589	1589	1589	1589	0
206	20231027	153600	119063188	1589	1589	1589	1589	0
207	20231027	153500	119063188	1589	1589	1589	1589	0
208	20231027	153400	119063188	1589	1589	1589	1589	0
209	20231027	153300	119063188	1589	1589	1589	1589	0
210	20231027	153200	119063188	1589	1589	1589	1589	0
211	20231027	153100	119063188	1589	1589	1589	1589	0
212	20231027	153000	119063188	1589	1589	1589	1589	806
213	20231027	152900	118422821	1590	1590	1590	1590	0
214	20231027	152800	118422821	1590	1590	1590	1590	0
215	20231027	152700	118422821	1590	1590	1590	1590	0
216	20231027	152600	118422821	1590	1590	1590	1590	0
217	20231027	152500	118422821	1590	1590	1590	1590	0
218	20231027	152400	118422821	1590	1590	1590	1590	0
219	20231027	152300	118422821	1590	1590	1590	1590	0
220	20231027	152200	118422821	1590	1590	1590	1590	0
221	20231027	152100	118422821	1590	1590	1590	1590	0
222	20231027	152000	118422821	1590	1590	1590	1590	0
223	20231027	151900	118422821	1590	1590	1590	1590	0
224	20231027	151800	118422821	1590	1590	1590	1590	1
225	20231027	151700	118421231	1590	1590	1590	1590	2
226	20231027	151600	118418051	1590	1590	1590	1590	1
227	20231027	151500	118416461	1590	1590	1590	1590	0
228	20231027	151400	118416461	1590	1586	1590	1586	1760
229	20231027	151300	115625097	1586	1586	1586	1586	0
230	20231027	151200	115625097	1586	1586	1586	1586	0
231	20231027	151100	115625097	1586	1586	1586	1586	0
232	20231027	151000	115625097	1586	1587	1587	1586	459
233	20231027	150900	114896754	1587	1587	1587	1587	0
234	20231027	150800	114896754	1587	1587	1587	1587	0
235	20231027	150700	114896754	1587	1587	1587	1587	0
236	20231027	150600	114896754	1587	1587	1587	1587	0
237	20231027	150500	114896754	1587	1587	1587	1587	0
238	20231027	150400	114896754	1587	1587	1587	1587	10
239	20231027	150300	114880884	1587	1587	1587	1587	33
240	20231027	150200	114828513	1590	1590	1590	1590	0
241	20231027	150100	114828513	1590	1590	1590	1590	0
242	20231027	150000	114828513	1590	1590	1590	1590	0
243	20231027	145900	114828513	1590	1590	1590	1590	0
244	20231027	145800	114828513	1590	1587	1590	1587	4
245	20231027	145700	114822159	1586	1586	1586	1586	0
246	20231027	145600	114822159	1586	1586	1586	1586	10
247	20231027	145500	114806299	1586	1586	1586	1586	149
248	20231027	145400	114569985	1586	1586	1586	1586	0
249	20231027	145300	114569985	1586	1586	1586	1586	0
250	20231027	145200	114569985	1586	1586	1586	1586	0
251	20231027	145100	114569985	1586	1586	1586	1586	52
252	20231027	145000	114487513	1586	1586	1586	1586	0
253	20231027	144900	114487513	1586	1586	1586	1586	0
254	20231027	144800	114487513	1586	1586	1586	1586	108
255	20231027	144700	114316225	1586	1586	1586	1586	0
256	20231027	144600	114316225	1586	1586	1586	1586	0
257	20231027	144500	114316225	1586	1586	1586	1586	0
258	20231027	144400	114316225	1586	1586	1586	1586	0
259	20231027	144300	114316225	1586	1586	1586	1586	42
260	20231027	144200	114249613	1590	1590	1590	1590	0
261	20231027	144100	114249613	1590	1590	1590	1590	1
262	20231027	144000	114248023	1586	1586	1586	1586	0
263	20231027	143900	114248023	1586	1586	1586	1586	0
264	20231027	143800	114248023	1586	1587	1587	1586	500
265	20231027	143700	113455006	1586	1586	1586	1586	0
266	20231027	143600	113455006	1586	1586	1586	1586	2019
267	20231027	143500	110252872	1586	1586	1586	1586	0
268	20231027	143400	110252872	1586	1586	1586	1586	0
269	20231027	143300	110252872	1586	1586	1586	1586	12
270	20231027	143200	110233840	1585	1585	1585	1585	0
271	20231027	143100	110233840	1585	1585	1585	1585	0
272	20231027	143000	110233840	1585	1585	1585	1585	0
273	20231027	142900	110233840	1585	1585	1585	1585	0
274	20231027	142800	110233840	1585	1585	1585	1585	0
275	20231027	142700	110233840	1585	1585	1585	1585	40
276	20231027	142600	110170440	1585	1585	1585	1585	0
277	20231027	142500	110170440	1585	1585	1585	1585	0
278	20231027	142400	110170440	1585	1585	1585	1585	0
279	20231027	142300	110170440	1585	1585	1585	1585	0
280	20231027	142200	110170440	1585	1585	1585	1585	0
281	20231027	142100	110170440	1585	1585	1585	1585	0
282	20231027	142000	110170440	1585	1585	1585	1585	0
283	20231027	141900	110170440	1585	1585	1585	1585	0
284	20231027	141800	110170440	1585	1585	1585	1585	0
285	20231027	141700	110170440	1585	1585	1585	1585	0
286	20231027	141600	110170440	1585	1585	1585	1585	0
287	20231027	141500	110170440	1585	1585	1585	1585	0
288	20231027	141400	110170440	1585	1585	1585	1585	0
289	20231027	141300	110170440	1585	1585	1585	1585	0
290	20231027	141200	110170440	1585	1585	1585	1585	0
291	20231027	141100	110170440	1585	1585	1585	1585	857
292	20231027	141000	108812095	1584	1584	1584	1584	1
293	20231027	140900	108810511	1584	1584	1584	1584	72
294	20231027	140800	108696463	1584	1584	1584	1584	1
295	20231027	140700	108694879	1585	1585	1585	1585	0
296	20231027	140600	108694879	1585	1585	1585	1585	631
297	20231027	140500	107694744	1585	1585	1585	1585	0
298	20231027	140400	107694744	1585	1585	1585	1585	0
299	20231027	140300	107694744	1585	1585	1585	1585	0
300	20231027	140200	107694744	1585	1585	1585	1585	0
301	20231027	140100	107694744	1585	1585	1585	1585	0
302	20231027	140000	107694744	1585	1585	1585	1585	0
303	20231027	135900	107694744	1585	1585	1585	1585	0
304	20231027	135800	107694744	1585	1585	1585	1585	0
305	20231027	135700	107694744	1585	1585	1585	1585	0
306	20231027	135600	107694744	1585	1585	1585	1585	0
307	20231027	135500	107694744	1585	1585	1585	1585	0
308	20231027	135400	107694744	1585	1585	1585	1585	0
309	20231027	135300	107694744	1585	1585	1585	1585	0
310	20231027	135200	107694744	1585	1585	1585	1585	0
311	20231027	135100	107694744	1585	1585	1585	1585	0
312	20231027	135000	107694744	1585	1585	1585	1585	0
313	20231027	134900	107694744	1585	1585	1585	1585	0
314	20231027	134800	107694744	1585	1585	1585	1585	0
315	20231027	134700	107694744	1585	1585	1585	1585	0
316	20231027	134600	107694744	1585	1585	1585	1585	0
317	20231027	134500	107694744	1585	1585	1585	1585	0
318	20231027	134400	107694744	1585	1585	1585	1585	1
319	20231027	134300	107693159	1583	1583	1583	1583	0
320	20231027	134200	107693159	1583	1583	1583	1583	0
321	20231027	134100	107693159	1583	1583	1583	1583	0
322	20231027	134000	107693159	1583	1583	1583	1583	0
323	20231027	133900	107693159	1583	1583	1583	1583	0
324	20231027	133800	107693159	1583	1583	1583	1583	7
325	20231027	133700	107682078	1580	1580	1580	1580	105
326	20231027	133600	107516178	1580	1580	1580	1580	0
327	20231027	133500	107516178	1580	1580	1580	1580	0
328	20231027	133400	107516178	1580	1580	1580	1580	0
329	20231027	133300	107516178	1580	1580	1580	1580	0
330	20231027	133200	107516178	1580	1580	1580	1580	0
331	20231027	133100	107516178	1580	1580	1580	1580	0
332	20231027	133000	107516178	1580	1580	1580	1580	2
333	20231027	132900	107513018	1585	1585	1585	1585	0
334	20231027	132800	107513018	1585	1585	1585	1585	0
335	20231027	132700	107513018	1585	1585	1585	1585	0
336	20231027	132600	107513018	1585	1585	1585	1585	0
337	20231027	132500	107513018	1585	1585	1585	1585	0
338	20231027	132400	107513018	1585	1585	1585	1585	0
339	20231027	132300	107513018	1585	1585	1585	1585	0
340	20231027	132200	107513018	1585	1585	1585	1585	0
341	20231027	132100	107513018	1585	1585	1585	1585	0
342	20231027	132000	107513018	1585	1585	1585	1585	0
343	20231027	131900	107513018	1585	1585	1585	1585	0
344	20231027	131800	107513018	1585	1585	1585	1585	0
345	20231027	131700	107513018	1585	1585	1585	1580	589
346	20231027	131600	106579978	1585	1586	1586	1585	31
347	20231027	131500	106530815	1589	1589	1589	1589	0
348	20231027	131400	106530815	1589	1589	1589	1589	0
349	20231027	131300	106530815	1589	1589	1589	1589	0
350	20231027	131200	106530815	1589	1589	1589	1589	1
351	20231027	131100	106529226	1585	1585	1585	1585	0
352	20231027	131000	106529226	1585	1585	1585	1585	0
353	20231027	130900	106529226	1585	1585	1585	1585	0
354	20231027	130800	106529226	1585	1585	1585	1585	0
355	20231027	130700	106529226	1585	1585	1585	1585	0
356	20231027	130600	106529226	1585	1585	1585	1585	0
357	20231027	130500	106529226	1585	1585	1585	1585	0
358	20231027	130400	106529226	1585	1585	1585	1585	0
359	20231027	130300	106529226	1585	1585	1585	1585	0
360	20231027	130200	106529226	1585	1585	1585	1585	400
361	20231027	130100	105895226	1589	1589	1589	1589	0
362	20231027	130000	105895226	1589	1589	1589	1589	0
363	20231027	125900	105895226	1589	1589	1589	1589	22
364	20231027	125800	105860268	1590	1590	1590	1590	0
365	20231027	125700	105860268	1590	1590	1590	1590	0
366	20231027	125600	105860268	1590	1590	1590	1590	0
367	20231027	125500	105860268	1590	1590	1590	1590	141
368	20231027	125400	105636078	1590	1592	1592	1590	1595
369	20231027	125300	103098509	1597	1597	1597	1597	0
370	20231027	125200	103098509	1597	1595	1597	1592	1631
371	20231027	125100	100500957	1604	1604	1604	1604	0
372	20231027	125000	100500957	1604	1604	1604	1604	0
373	20231027	124900	100500957	1604	1604	1604	1604	0
374	20231027	124800	100500957	1604	1604	1604	1604	0
375	20231027	124700	100500957	1604	1604	1604	1604	0
376	20231027	124600	100500957	1604	1604	1604	1604	0
377	20231027	124500	100500957	1604	1604	1604	1604	1
378	20231027	124400	100499353	1604	1604	1604	1604	0
379	20231027	124300	100499353	1604	1603	1604	1603	13
380	20231027	124200	100478504	1604	1604	1604	1604	100
381	20231027	124100	100318104	1594	1594	1594	1594	0
382	20231027	124000	100318104	1594	1594	1594	1594	0
383	20231027	123900	100318104	1594	1594	1594	1594	0
384	20231027	123800	100318104	1594	1594	1594	1594	0
385	20231027	123700	100318104	1594	1594	1594	1594	0
386	20231027	123600	100318104	1594	1594	1594	1594	0
387	20231027	123500	100318104	1594	1594	1594	1594	0
388	20231027	123400	100318104	1594	1594	1594	1594	0
389	20231027	123300	100318104	1594	1594	1594	1594	0
390	20231027	123200	100318104	1594	1594	1594	1594	0
391	20231027	123100	100318104	1594	1594	1594	1594	201
392	20231027	123000	99997710	1598	1598	1598	1598	0
393	20231027	122900	99997710	1598	1598	1598	1598	0
394	20231027	122800	99997710	1598	1598	1598	1598	150
395	20231027	122700	99758010	1598	1598	1598	1598	149
396	20231027	122600	99519908	1598	1598	1598	1598	0
397	20231027	122500	99519908	1598	1598	1598	1598	0
398	20231027	122400	99519908	1598	1598	1598	1598	1
399	20231027	122300	99518310	1604	1604	1604	1604	99
400	20231027	122200	99359514	1604	1604	1604	1604	0
401	20231027	122100	99359514	1604	1604	1604	1604	1
402	20231027	122000	99357910	1602	1603	1603	1602	531
403	20231027	121900	98507176	1605	1605	1605	1605	0
404	20231027	121800	98507176	1605	1605	1605	1605	0
405	20231027	121700	98507176	1605	1605	1605	1605	0
406	20231027	121600	98507176	1605	1605	1605	1605	0
407	20231027	121500	98507176	1605	1605	1605	1605	0
408	20231027	121400	98507176	1605	1605	1605	1605	40
409	20231027	121300	98442976	1605	1605	1605	1605	0
410	20231027	121200	98442976	1605	1605	1605	1605	0
411	20231027	121100	98442976	1605	1605	1605	1605	0
412	20231027	121000	98442976	1605	1605	1605	1605	0
413	20231027	120900	98442976	1605	1605	1605	1605	0
414	20231027	120800	98442976	1605	1605	1605	1605	10
415	20231027	120700	98426926	1603	1603	1603	1603	0
416	20231027	120600	98426926	1603	1603	1603	1603	0
417	20231027	120500	98426926	1603	1603	1603	1603	0
418	20231027	120400	98426926	1603	1603	1603	1603	0
419	20231027	120300	98426926	1603	1603	1603	1603	0
420	20231027	120200	98426926	1603	1603	1603	1603	0
421	20231027	120100	98426926	1603	1603	1603	1603	0
422	20231027	120000	98426926	1603	1603	1603	1603	169
423	20231027	115900	98156019	1603	1603	1603	1603	0
424	20231027	115800	98156019	1603	1603	1603	1603	0
425	20231027	115700	98156019	1603	1603	1603	1603	0
426	20231027	115600	98156019	1603	1603	1603	1603	0
427	20231027	115500	98156019	1603	1603	1603	1603	3
428	20231027	115400	98151210	1602	1602	1602	1602	1
429	20231027	115300	98149608	1602	1604	1604	1602	791
430	20231027	115200	96882361	1604	1605	1605	1604	64
431	20231027	115100	96779667	1605	1605	1605	1605	0
432	20231027	115000	96779667	1605	1605	1605	1605	0
433	20231027	114900	96779667	1605	1605	1605	1605	0
434	20231027	114800	96779667	1605	1605	1605	1605	0
435	20231027	114700	96779667	1605	1605	1605	1605	0
436	20231027	114600	96779667	1605	1605	1605	1605	0
437	20231027	114500	96779667	1605	1605	1605	1605	0
438	20231027	114400	96779667	1605	1605	1605	1605	0
439	20231027	114300	96779667	1605	1605	1605	1605	0
440	20231027	114200	96779667	1605	1605	1605	1605	0
441	20231027	114100	96779667	1605	1605	1605	1605	0
442	20231027	114000	96779667	1605	1605	1605	1605	0
443	20231027	113900	96779667	1605	1606	1606	1605	33
444	20231027	113800	96726689	1606	1606	1606	1606	0
445	20231027	113700	96726689	1606	1606	1606	1606	7
446	20231027	113600	96715447	1606	1606	1606	1606	0
447	20231027	113500	96715447	1606	1606	1606	1606	1
448	20231027	113400	96713841	1610	1610	1610	1610	0
449	20231027	113300	96713841	1610	1610	1610	1610	0
450	20231027	113200	96713841	1610	1610	1610	1610	0
451	20231027	113100	96713841	1610	1610	1610	1610	40
452	20231027	113000	96649441	1610	1610	1610	1610	0
453	20231027	112900	96649441	1610	1610	1610	1610	0
454	20231027	112800	96649441	1610	1610	1610	1610	0
455	20231027	112700	96649441	1610	1610	1610	1610	0
456	20231027	112600	96649441	1610	1610	1610	1610	0
457	20231027	112500	96649441	1610	1610	1610	1610	0
458	20231027	112400	96649441	1610	1610	1610	1610	1
459	20231027	112300	96647831	1609	1609	1609	1609	0
460	20231027	112200	96647831	1609	1609	1609	1609	1
461	20231027	112100	96646222	1610	1610	1610	1610	0
462	20231027	112000	96646222	1610	1610	1610	1610	0
463	20231027	111900	96646222	1610	1610	1610	1609	1104
464	20231027	111800	94868783	1610	1610	1610	1610	102
465	20231027	111700	94704563	1610	1610	1610	1610	376
466	20231027	111600	94099203	1610	1610	1610	1610	0
467	20231027	111500	94099203	1610	1610	1610	1610	0
468	20231027	111400	94099203	1610	1610	1610	1610	0
469	20231027	111300	94099203	1610	1610	1610	1610	0
470	20231027	111200	94099203	1610	1610	1610	1610	0
471	20231027	111100	94099203	1610	1610	1610	1610	0
472	20231027	111000	94099203	1610	1610	1610	1610	0
473	20231027	110900	94099203	1610	1610	1610	1610	0
474	20231027	110800	94099203	1610	1610	1610	1610	0
475	20231027	110700	94099203	1610	1610	1610	1610	0
476	20231027	110600	94099203	1610	1610	1610	1610	0
477	20231027	110500	94099203	1610	1610	1610	1610	0
478	20231027	110400	94099203	1610	1610	1610	1610	0
479	20231027	110300	94099203	1610	1610	1610	1610	213
480	20231027	110200	93756273	1610	1610	1610	1610	0
481	20231027	110100	93756273	1610	1611	1611	1610	450
482	20231027	110000	93031723	1611	1610	1611	1610	389
483	20231027	105900	92405431	1610	1610	1610	1610	0
484	20231027	105800	92405431	1610	1610	1610	1610	0
485	20231027	105700	92405431	1610	1610	1610	1610	23
486	20231027	105600	92368401	1610	1609	1610	1609	27
487	20231027	105500	92324936	1610	1610	1610	1610	0
488	20231027	105400	92324936	1610	1610	1610	1610	0
489	20231027	105300	92324936	1610	1610	1610	1610	0
490	20231027	105200	92324936	1610	1611	1611	1610	197
491	20231027	105100	92007718	1617	1617	1617	1617	0
492	20231027	105000	92007718	1617	1617	1617	1617	0
493	20231027	104900	92007718	1617	1617	1617	1617	0
494	20231027	104800	92007718	1617	1617	1617	1617	1
495	20231027	104700	92006101	1617	1617	1617	1617	1
496	20231027	104600	92004484	1618	1619	1619	1618	101
497	20231027	104500	91841065	1619	1620	1620	1611	73
498	20231027	104400	91722932	1620	1600	1620	1599	1865
499	20231027	104300	88712211	1600	1600	1600	1600	0
500	20231027	104200	88712211	1600	1599	1600	1599	848
501	20231027	104100	87355575	1592	1592	1592	1592	2
502	20231027	104000	87352391	1590	1590	1590	1590	0
503	20231027	103900	87352391	1590	1590	1590	1590	0
504	20231027	103800	87352391	1590	1590	1590	1590	0
505	20231027	103700	87352391	1590	1590	1590	1590	0
506	20231027	103600	87352391	1590	1590	1590	1590	0
507	20231027	103500	87352391	1590	1590	1590	1590	44
508	20231027	103400	87282431	1590	1590	1590	1590	0
509	20231027	103300	87282431	1590	1590	1590	1590	3
510	20231027	103200	87277661	1590	1590	1590	1590	0
511	20231027	103100	87277661	1590	1590	1590	1590	353
512	20231027	103000	86716391	1590	1591	1591	1590	1025
513	20231027	102900	85086245	1591	1590	1591	1590	453
514	20231027	102800	84365940	1590	1589	1590	1589	3
515	20231027	102700	84361172	1589	1581	1589	1581	320
516	20231027	102600	83852918	1581	1578	1581	1578	1412
517	20231027	102500	81623594	1578	1578	1578	1578	0
518	20231027	102400	81623594	1578	1578	1578	1578	655
519	20231027	102300	80590004	1578	1578	1578	1578	0
520	20231027	102200	80590004	1578	1578	1578	1578	0
521	20231027	102100	80590004	1578	1578	1578	1578	3
522	20231027	102000	80585270	1579	1579	1579	1579	1000
523	20231027	101900	79006270	1581	1581	1581	1581	0
524	20231027	101800	79006270	1581	1581	1581	1581	0
525	20231027	101700	79006270	1581	1581	1581	1581	0
526	20231027	101600	79006270	1581	1581	1581	1581	41
527	20231027	101500	78941449	1584	1584	1584	1584	0
528	20231027	101400	78941449	1584	1582	1584	1582	350
529	20231027	101300	78387260	1583	1577	1584	1577	71
530	20231027	101200	78274902	1573	1573	1573	1573	0
531	20231027	101100	78274902	1573	1573	1573	1573	0
532	20231027	101000	78274902	1573	1573	1573	1573	410
533	20231027	100900	77629972	1580	1580	1580	1580	0
534	20231027	100800	77629972	1580	1579	1580	1579	2
535	20231027	100700	77626813	1568	1568	1568	1568	21
536	20231027	100600	77593885	1568	1568	1568	1568	0
537	20231027	100500	77593885	1568	1568	1568	1568	0
538	20231027	100400	77593885	1568	1568	1568	1568	10
539	20231027	100300	77578205	1570	1570	1570	1570	32
540	20231027	100200	77527965	1580	1576	1580	1576	51
541	20231027	100100	77447437	1580	1580	1580	1580	1
542	20231027	100000	77445857	1566	1567	1567	1566	534
543	20231027	095900	76609611	1566	1566	1566	1566	0
544	20231027	095800	76609611	1566	1566	1566	1566	170
545	20231027	095700	76343391	1590	1559	1590	1559	2700
546	20231027	095600	72068488	1559	1559	1559	1559	5
547	20231027	095500	72060693	1558	1559	1559	1558	215
548	20231027	095400	71725648	1560	1560	1560	1560	73
549	20231027	095300	71611768	1560	1559	1560	1559	60
550	20231027	095200	71518225	1559	1559	1559	1559	4
551	20231027	095100	71511989	1560	1560	1560	1560	0
552	20231027	095000	71511989	1560	1559	1560	1559	75
553	20231027	094900	71395040	1558	1558	1558	1558	0
554	20231027	094800	71395040	1558	1558	1558	1558	0
555	20231027	094700	71395040	1558	1558	1558	1558	0
556	20231027	094600	71395040	1558	1558	1558	1558	1
557	20231027	094500	71393482	1559	1559	1559	1559	53
558	20231027	094400	71310855	1558	1557	1558	1557	154
559	20231027	094300	71071027	1556	1557	1557	1556	14
560	20231027	094200	71049241	1556	1556	1556	1556	200
561	20231027	094100	70738041	1557	1556	1557	1556	311
562	20231027	094000	70253929	1557	1557	1557	1557	920
563	20231027	093900	68821489	1556	1557	1557	1556	297
564	20231027	093800	68359195	1556	1556	1556	1556	0
565	20231027	093700	68359195	1556	1557	1557	1556	472
566	20231027	093600	67624298	1562	1562	1562	1562	0
567	20231027	093500	67624298	1562	1562	1562	1562	80
568	20231027	093400	67499338	1562	1562	1562	1562	2
569	20231027	093300	67496214	1562	1562	1562	1562	1
570	20231027	093200	67494652	1559	1558	1559	1558	102
571	20231027	093100	67335686	1558	1555	1558	1555	435
572	20231027	093000	66658982	1555	1557	1557	1554	3959
573	20231027	092900	60505846	1559	1559	1559	1559	40
574	20231027	092800	60443486	1559	1559	1559	1559	20
575	20231027	092700	60412306	1560	1563	1563	1560	292
576	20231027	092600	59956486	1563	1563	1566	1563	332
577	20231027	092500	59437332	1561	1562	1562	1561	3
578	20231027	092400	59432648	1561	1561	1561	1561	1
579	20231027	092300	59431087	1560	1560	1560	1560	0
580	20231027	092200	59431087	1560	1560	1560	1560	0
581	20231027	092100	59431087	1560	1556	1560	1556	728
582	20231027	092000	58295628	1556	1556	1556	1556	59
583	20231027	091900	58203824	1554	1554	1554	1554	0
584	20231027	091800	58203824	1554	1554	1555	1554	265
585	20231027	091700	57792013	1552	1552	1555	1552	202
586	20231027	091600	57478393	1552	1550	1552	1550	87
587	20231027	091500	57343400	1549	1548	1549	1548	345
588	20231027	091400	56809108	1547	1547	1547	1547	99
589	20231027	091300	56655955	1545	1545	1545	1545	0
590	20231027	091200	56655955	1545	1547	1548	1545	509
591	20231027	091100	55869354	1548	1547	1548	1546	898
592	20231027	091000	54480530	1549	1549	1549	1549	0
593	20231027	090900	54480530	1549	1549	1549	1549	125
594	20231027	090800	54286905	1544	1544	1544	1543	298
595	20231027	090700	53826936	1543	1541	1544	1541	1764
596	20231027	090600	51105108	1541	1555	1555	1541	1308
597	20231027	090500	49086325	1547	1555	1555	1547	2766
598	20231027	090400	44796043	1559	1563	1563	1559	2953
599	20231027	090300	40185091	1565	1564	1565	1563	759
600	20231027	090200	38998424	1563	1564	1564	1562	2596
601	20231027	090100	34941475	1562	1577	1577	1562	2140
602	20231027	090000	31583778	1560	1560	1566	1560	20246