KissMeData/044780/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191900	141024677	1850	1850	1850	1850	131
3	20231006	191800	141024677	1850	1850	1850	1850	0
4	20231006	191700	141024677	1850	1850	1850	1850	0
5	20231006	191600	141024677	1850	1850	1850	1850	0
6	20231006	191500	141024677	1850	1850	1850	1850	0
7	20231006	191400	141024677	1850	1850	1850	1850	0
8	20231006	191300	141024677	1850	1850	1850	1850	0
9	20231006	191200	141024677	1850	1850	1850	1850	0
10	20231006	191100	141024677	1850	1850	1850	1850	0
11	20231006	191000	141024677	1850	1850	1850	1850	0
12	20231006	190900	141024677	1850	1850	1850	1850	0
13	20231006	190800	141024677	1850	1850	1850	1850	0
14	20231006	190700	141024677	1850	1850	1850	1850	0
15	20231006	190600	141024677	1850	1850	1850	1850	0
16	20231006	190500	141024677	1850	1850	1850	1850	0
17	20231006	190400	141024677	1850	1850	1850	1850	0
18	20231006	190300	141024677	1850	1850	1850	1850	0
19	20231006	190200	141024677	1850	1850	1850	1850	0
20	20231006	190100	141024677	1850	1850	1850	1850	0
21	20231006	190000	141024677	1850	1850	1850	1850	0
22	20231006	185900	141024677	1850	1850	1850	1850	0
23	20231006	185800	141024677	1850	1850	1850	1850	0
24	20231006	185700	141024677	1850	1850	1850	1850	0
25	20231006	185600	141024677	1850	1850	1850	1850	0
26	20231006	185500	141024677	1850	1850	1850	1850	0
27	20231006	185400	141024677	1850	1850	1850	1850	0
28	20231006	185300	141024677	1850	1850	1850	1850	0
29	20231006	185200	141024677	1850	1850	1850	1850	0
30	20231006	185100	141024677	1850	1850	1850	1850	0
31	20231006	185000	141024677	1850	1850	1850	1850	0
32	20231006	184900	141024677	1850	1850	1850	1850	131
33	20231006	184800	141024677	1850	1850	1850	1850	0
34	20231006	184700	141024677	1850	1850	1850	1850	0
35	20231006	184600	141024677	1850	1850	1850	1850	0
36	20231006	184500	141024677	1850	1850	1850	1850	0
37	20231006	184400	141024677	1850	1850	1850	1850	0
38	20231006	184300	141024677	1850	1850	1850	1850	0
39	20231006	184200	141024677	1850	1850	1850	1850	0
40	20231006	184100	141024677	1850	1850	1850	1850	0
41	20231006	184000	141024677	1850	1850	1850	1850	0
42	20231006	183900	141024677	1850	1850	1850	1850	0
43	20231006	183800	141024677	1850	1850	1850	1850	0
44	20231006	183700	141024677	1850	1850	1850	1850	0
45	20231006	183600	141024677	1850	1850	1850	1850	0
46	20231006	183500	141024677	1850	1850	1850	1850	0
47	20231006	183400	141024677	1850	1850	1850	1850	0
48	20231006	183300	141024677	1850	1850	1850	1850	0
49	20231006	183200	141024677	1850	1850	1850	1850	0
50	20231006	183100	141024677	1850	1850	1850	1850	0
51	20231006	183000	141024677	1850	1850	1850	1850	0
52	20231006	182900	141024677	1850	1850	1850	1850	0
53	20231006	182800	141024677	1850	1850	1850	1850	0
54	20231006	182700	141024677	1850	1850	1850	1850	0
55	20231006	182600	141024677	1850	1850	1850	1850	0
56	20231006	182500	141024677	1850	1850	1850	1850	0
57	20231006	182400	141024677	1850	1850	1850	1850	0
58	20231006	182300	141024677	1850	1850	1850	1850	0
59	20231006	182200	141024677	1850	1850	1850	1850	0
60	20231006	182100	141024677	1850	1850	1850	1850	0
61	20231006	182000	141024677	1850	1850	1850	1850	0
62	20231006	181900	141024677	1850	1850	1850	1850	131
63	20231006	181800	141024677	1850	1850	1850	1850	0
64	20231006	181700	141024677	1850	1850	1850	1850	0
65	20231006	181600	141024677	1850	1850	1850	1850	0
66	20231006	181500	141024677	1850	1850	1850	1850	0
67	20231006	181400	141024677	1850	1850	1850	1850	0
68	20231006	181300	141024677	1850	1850	1850	1850	0
69	20231006	181200	141024677	1850	1850	1850	1850	0
70	20231006	181100	141024677	1850	1850	1850	1850	0
71	20231006	181000	141024677	1850	1850	1850	1850	0
72	20231006	180900	141024677	1850	1850	1850	1850	0
73	20231006	180800	141024677	1850	1850	1850	1850	0
74	20231006	180700	141024677	1850	1850	1850	1850	0
75	20231006	180600	141024677	1850	1850	1850	1850	0
76	20231006	180500	141024677	1850	1850	1850	1850	0
77	20231006	180400	141024677	1850	1850	1850	1850	0
78	20231006	180300	141024677	1850	1850	1850	1850	0
79	20231006	180200	141024677	1850	1850	1850	1850	0
80	20231006	180100	141024677	1850	1850	1850	1850	0
81	20231006	180000	141024677	1850	1850	1850	1850	0
82	20231006	175900	141024677	1850	1850	1850	1850	0
83	20231006	175800	141024677	1850	1850	1850	1850	0
84	20231006	175700	141024677	1850	1850	1850	1850	0
85	20231006	175600	141024677	1850	1850	1850	1850	0
86	20231006	175500	141024677	1850	1850	1850	1850	0
87	20231006	175400	141024677	1850	1850	1850	1850	0
88	20231006	175300	141024677	1850	1850	1850	1850	0
89	20231006	175200	141024677	1850	1850	1850	1850	0
90	20231006	175100	141024677	1850	1850	1850	1850	0
91	20231006	175000	141024677	1850	1850	1850	1850	0
92	20231006	174900	141024677	1850	1850	1850	1850	131
93	20231006	174800	141024677	1850	1850	1850	1850	0
94	20231006	174700	141024677	1850	1850	1850	1850	0
95	20231006	174600	141024677	1850	1850	1850	1850	0
96	20231006	174500	141024677	1850	1850	1850	1850	0
97	20231006	174400	141024677	1850	1850	1850	1850	0
98	20231006	174300	141024677	1850	1850	1850	1850	0
99	20231006	174200	141024677	1850	1850	1850	1850	0
100	20231006	174100	141024677	1850	1850	1850	1850	0
101	20231006	174000	141024677	1850	1850	1850	1850	0
102	20231006	173900	141024677	1850	1850	1850	1850	0
103	20231006	173800	141024677	1850	1850	1850	1850	0
104	20231006	173700	141024677	1850	1850	1850	1850	0
105	20231006	173600	141024677	1850	1850	1850	1850	0
106	20231006	173500	141024677	1850	1850	1850	1850	0
107	20231006	173400	141024677	1850	1850	1850	1850	0
108	20231006	173300	141024677	1850	1850	1850	1850	0
109	20231006	173200	141024677	1850	1850	1850	1850	0
110	20231006	173100	141024677	1850	1850	1850	1850	0
111	20231006	173000	141024677	1850	1850	1850	1850	0
112	20231006	172900	141024677	1850	1850	1850	1850	0
113	20231006	172800	141024677	1850	1850	1850	1850	0
114	20231006	172700	141024677	1850	1850	1850	1850	0
115	20231006	172600	141024677	1850	1850	1850	1850	0
116	20231006	172500	141024677	1850	1850	1850	1850	0
117	20231006	172400	141024677	1850	1850	1850	1850	0
118	20231006	172300	141024677	1850	1850	1850	1850	0
119	20231006	172200	141024677	1850	1850	1850	1850	0
120	20231006	172100	141024677	1850	1850	1850	1850	0
121	20231006	172000	141024677	1850	1850	1850	1850	0
122	20231006	171900	141024677	1850	1850	1850	1850	131
123	20231006	171800	141024677	1850	1850	1850	1850	0
124	20231006	171700	141024677	1850	1850	1850	1850	0
125	20231006	171600	141024677	1850	1850	1850	1850	0
126	20231006	171500	141024677	1850	1850	1850	1850	0
127	20231006	171400	141024677	1850	1850	1850	1850	0
128	20231006	171300	141024677	1850	1850	1850	1850	0
129	20231006	171200	141024677	1850	1850	1850	1850	0
130	20231006	171100	141024677	1850	1850	1850	1850	0
131	20231006	171000	141024677	1850	1850	1850	1850	0
132	20231006	170900	141024677	1850	1850	1850	1850	0
133	20231006	170800	141024677	1850	1850	1850	1850	0
134	20231006	170700	141024677	1850	1850	1850	1850	0
135	20231006	170600	141024677	1850	1850	1850	1850	0
136	20231006	170500	141024677	1850	1850	1850	1850	0
137	20231006	170400	141024677	1850	1850	1850	1850	0
138	20231006	170300	141024677	1850	1850	1850	1850	0
139	20231006	170200	141024677	1850	1850	1850	1850	0
140	20231006	170100	141024677	1850	1850	1850	1850	0
141	20231006	170000	141024677	1850	1850	1850	1850	0
142	20231006	165900	141024677	1850	1850	1850	1850	0
143	20231006	165800	141024677	1850	1850	1850	1850	0
144	20231006	165700	141024677	1850	1850	1850	1850	0
145	20231006	165600	141024677	1850	1850	1850	1850	0
146	20231006	165500	141024677	1850	1850	1850	1850	0
147	20231006	165400	141024677	1850	1850	1850	1850	0
148	20231006	165300	141024677	1850	1850	1850	1850	0
149	20231006	165200	141024677	1850	1850	1850	1850	0
150	20231006	165100	141024677	1850	1850	1850	1850	0
151	20231006	165000	141024677	1850	1850	1850	1850	0
152	20231006	164900	141024677	1850	1850	1850	1850	131
153	20231006	164800	141024677	1850	1850	1850	1850	0
154	20231006	164700	141024677	1850	1850	1850	1850	0
155	20231006	164600	141024677	1850	1850	1850	1850	0
156	20231006	164500	141024677	1850	1850	1850	1850	0
157	20231006	164400	141024677	1850	1850	1850	1850	0
158	20231006	164300	141024677	1850	1850	1850	1850	0
159	20231006	164200	141024677	1850	1850	1850	1850	0
160	20231006	164100	141024677	1850	1850	1850	1850	0
161	20231006	164000	141024677	1850	1850	1850	1850	0
162	20231006	163900	141024677	1850	1850	1850	1850	0
163	20231006	163800	141024677	1850	1850	1850	1850	0
164	20231006	163700	141024677	1850	1850	1850	1850	0
165	20231006	163600	141024677	1850	1850	1850	1850	0
166	20231006	163500	141024677	1850	1850	1850	1850	0
167	20231006	163400	141024677	1850	1850	1850	1850	0
168	20231006	163300	141024677	1850	1850	1850	1850	0
169	20231006	163200	141024677	1850	1850	1850	1850	0
170	20231006	163100	141024677	1850	1850	1850	1850	0
171	20231006	163000	141024677	1850	1850	1850	1850	0
172	20231006	162900	141024677	1850	1850	1850	1850	0
173	20231006	162800	141024677	1850	1850	1850	1850	0
174	20231006	162700	141024677	1850	1850	1850	1850	0
175	20231006	162600	141024677	1850	1850	1850	1850	0
176	20231006	162500	141024677	1850	1850	1850	1850	0
177	20231006	162400	141024677	1850	1850	1850	1850	0
178	20231006	162300	141024677	1850	1850	1850	1850	0
179	20231006	162200	141024677	1850	1850	1850	1850	0
180	20231006	162100	141024677	1850	1850	1850	1850	0
181	20231006	162000	141024677	1850	1850	1850	1850	0
182	20231006	161900	141024677	1850	1850	1850	1850	131
183	20231006	161800	141024677	1850	1850	1850	1850	0
184	20231006	161700	141024677	1850	1850	1850	1850	0
185	20231006	161600	141024677	1850	1850	1850	1850	0
186	20231006	161500	141024677	1850	1850	1850	1850	0
187	20231006	161400	141024677	1850	1850	1850	1850	0
188	20231006	161300	141024677	1850	1850	1850	1850	0
189	20231006	161200	141024677	1850	1850	1850	1850	0
190	20231006	161100	141024677	1850	1850	1850	1850	0
191	20231006	161000	141024677	1850	1850	1850	1850	0
192	20231006	160900	141024677	1850	1850	1850	1850	0
193	20231006	160800	141024677	1850	1850	1850	1850	0
194	20231006	160700	141024677	1850	1850	1850	1850	0
195	20231006	160600	141024677	1850	1850	1850	1850	0
196	20231006	160500	141024677	1850	1850	1850	1850	0
197	20231006	160400	141024677	1850	1850	1850	1850	0
198	20231006	160300	141024677	1850	1850	1850	1850	0
199	20231006	160200	141024677	1850	1850	1850	1850	0
200	20231006	160100	141024677	1850	1850	1850	1850	0
201	20231006	160000	141024677	1850	1850	1850	1850	0
202	20231006	155900	141024677	1850	1850	1850	1850	0
203	20231006	155800	141024677	1850	1850	1850	1850	0
204	20231006	155700	141024677	1850	1850	1850	1850	0
205	20231006	155600	141024677	1850	1850	1850	1850	0
206	20231006	155500	141024677	1850	1850	1850	1850	0
207	20231006	155400	141024677	1850	1850	1850	1850	0
208	20231006	155300	141024677	1850	1850	1850	1850	0
209	20231006	155200	141024677	1850	1850	1850	1850	0
210	20231006	155100	141024677	1850	1850	1850	1850	0
211	20231006	155000	141024677	1850	1850	1850	1850	0
212	20231006	154900	141024677	1850	1850	1850	1850	131
213	20231006	154800	141024677	1850	1850	1850	1850	0
214	20231006	154700	141024677	1850	1850	1850	1850	0
215	20231006	154600	141024677	1850	1850	1850	1850	0
216	20231006	154500	141024677	1850	1850	1850	1850	0
217	20231006	154400	141024677	1850	1850	1850	1850	0
218	20231006	154300	141024677	1850	1850	1850	1850	0
219	20231006	154200	141024677	1850	1850	1850	1850	0
220	20231006	154100	141024677	1850	1850	1850	1850	0
221	20231006	154000	141024677	1850	1850	1850	1850	0
222	20231006	153900	141024677	1850	1850	1850	1850	0
223	20231006	153800	141024677	1850	1850	1850	1850	0
224	20231006	153700	141024677	1850	1850	1850	1850	0
225	20231006	153600	141024677	1850	1850	1850	1850	0
226	20231006	153500	141024677	1850	1850	1850	1850	0
227	20231006	153400	141024677	1850	1850	1850	1850	0
228	20231006	153300	141024677	1850	1850	1850	1850	0
229	20231006	153200	141024677	1850	1850	1850	1850	0
230	20231006	153100	141024677	1850	1850	1850	1850	0
231	20231006	153000	141024677	1850	1850	1850	1850	131
232	20231006	152900	140782327	1850	1850	1850	1850	0
233	20231006	152800	140782327	1850	1850	1850	1850	0
234	20231006	152700	140782327	1850	1850	1850	1850	0
235	20231006	152600	140782327	1850	1850	1850	1850	0
236	20231006	152500	140782327	1850	1850	1850	1850	0
237	20231006	152400	140782327	1850	1850	1850	1850	0
238	20231006	152300	140782327	1850	1850	1850	1850	0
239	20231006	152200	140782327	1850	1850	1850	1850	0
240	20231006	152100	140782327	1850	1850	1850	1850	0
241	20231006	152000	140782327	1850	1850	1850	1850	0
242	20231006	151900	140782327	1850	1848	1850	1848	434
243	20231006	151800	139979660	1848	1847	1848	1847	33
244	20231006	151700	139918706	1847	1847	1847	1847	198
245	20231006	151600	139553000	1847	1845	1847	1845	24
246	20231006	151500	139508714	1845	1847	1847	1845	103
247	20231006	151400	139318667	1847	1846	1847	1846	44
248	20231006	151300	139237440	1847	1846	1847	1846	127
249	20231006	151200	139002988	1846	1847	1847	1846	534
250	20231006	151100	138017017	1848	1849	1849	1848	317
251	20231006	151000	137430942	1849	1849	1849	1849	12
252	20231006	150900	137408754	1849	1849	1849	1849	3
253	20231006	150800	137403207	1849	1850	1850	1848	1669
254	20231006	150700	134315808	1850	1850	1850	1850	3
255	20231006	150600	134310258	1850	1850	1850	1850	3
256	20231006	150500	134304708	1849	1850	1850	1849	185
257	20231006	150400	133962473	1850	1850	1850	1850	57
258	20231006	150300	133857023	1850	1850	1850	1850	3
259	20231006	150200	133851473	1850	1850	1850	1849	389
260	20231006	150100	133131997	1850	1850	1850	1850	3
261	20231006	150000	133126447	1850	1851	1852	1850	255
262	20231006	145900	132654458	1851	1851	1851	1851	3
263	20231006	145800	132648905	1851	1851	1851	1851	2
264	20231006	145700	132645203	1851	1851	1851	1851	3
265	20231006	145600	132639650	1851	1851	1851	1851	3
266	20231006	145500	132634097	1850	1850	1851	1850	1214
267	20231006	145400	130388026	1851	1851	1851	1851	3
268	20231006	145300	130382473	1851	1851	1851	1851	3
269	20231006	145200	130376920	1851	1851	1851	1851	103
270	20231006	145100	130186267	1851	1850	1851	1850	454
271	20231006	145000	129346192	1851	1851	1851	1851	170
272	20231006	144900	129031522	1851	1851	1851	1851	3
273	20231006	144800	129025969	1851	1851	1851	1851	3
274	20231006	144700	129020416	1851	1851	1851	1851	3
275	20231006	144600	129014863	1851	1851	1851	1851	3
276	20231006	144500	129009310	1851	1850	1851	1850	833
277	20231006	144400	127468089	1850	1851	1851	1850	303
278	20231006	144300	126907536	1851	1851	1851	1851	3
279	20231006	144200	126901983	1851	1853	1853	1851	152
280	20231006	144100	126620625	1853	1853	1853	1853	3
281	20231006	144000	126615066	1855	1855	1855	1855	3
282	20231006	143900	126609501	1855	1855	1855	1855	3
283	20231006	143800	126603936	1855	1855	1855	1855	3
284	20231006	143700	126598371	1855	1855	1855	1855	2
285	20231006	143600	126594661	1855	1855	1855	1855	3
286	20231006	143500	126589096	1855	1855	1855	1855	3
287	20231006	143400	126583531	1855	1855	1855	1855	3
288	20231006	143300	126577966	1856	1856	1856	1856	3
289	20231006	143200	126572398	1856	1856	1856	1856	3
290	20231006	143100	126566830	1856	1856	1856	1856	3
291	20231006	143000	126561262	1856	1856	1856	1856	3
292	20231006	142900	126555694	1856	1856	1856	1856	3
293	20231006	142800	126550126	1856	1856	1856	1856	182
294	20231006	142700	126212334	1856	1856	1856	1856	3
295	20231006	142600	126206766	1856	1856	1856	1856	3
296	20231006	142500	126201198	1856	1856	1856	1856	3
297	20231006	142400	126195630	1856	1856	1856	1856	3
298	20231006	142300	126190062	1856	1856	1856	1856	3
299	20231006	142200	126184494	1856	1856	1856	1856	3
300	20231006	142100	126178926	1856	1856	1856	1856	3
301	20231006	142000	126173358	1856	1856	1856	1856	3
302	20231006	141900	126167790	1856	1856	1856	1856	3
303	20231006	141800	126162222	1856	1856	1856	1856	3
304	20231006	141700	126156654	1856	1856	1856	1856	2
305	20231006	141600	126152942	1856	1856	1856	1856	3
306	20231006	141500	126147374	1856	1856	1856	1856	3
307	20231006	141400	126141806	1856	1856	1856	1856	3
308	20231006	141300	126136238	1856	1856	1856	1856	3
309	20231006	141200	126130670	1856	1856	1856	1856	3
310	20231006	141100	126125102	1856	1856	1856	1856	3
311	20231006	141000	126119534	1856	1856	1856	1856	3
312	20231006	140900	126113966	1856	1856	1856	1856	3
313	20231006	140800	126108398	1856	1856	1856	1856	3
314	20231006	140700	126102830	1856	1856	1856	1856	3
315	20231006	140600	126097262	1856	1856	1856	1856	3
316	20231006	140500	126091694	1856	1856	1856	1856	3
317	20231006	140400	126086126	1856	1856	1856	1856	3
318	20231006	140300	126080558	1856	1856	1856	1856	4
319	20231006	140200	126073134	1856	1856	1856	1856	3
320	20231006	140100	126067566	1856	1856	1856	1856	3
321	20231006	140000	126061998	1856	1856	1856	1856	3
322	20231006	135900	126056430	1856	1856	1856	1856	3
323	20231006	135800	126050862	1856	1856	1856	1856	182
324	20231006	135700	125713070	1856	1856	1856	1856	3
325	20231006	135600	125707502	1856	1856	1856	1856	2
326	20231006	135500	125703790	1856	1856	1856	1856	3
327	20231006	135400	125698222	1856	1856	1856	1856	3
328	20231006	135300	125692654	1856	1856	1856	1856	3
329	20231006	135200	125687086	1856	1856	1856	1856	3
330	20231006	135100	125681518	1856	1856	1856	1856	3
331	20231006	135000	125675950	1856	1856	1856	1856	3
332	20231006	134900	125670382	1856	1851	1856	1851	203
333	20231006	134800	125294614	1856	1856	1856	1856	620
334	20231006	134700	124143894	1856	1857	1857	1856	503
335	20231006	134600	123210323	1857	1857	1857	1857	3
336	20231006	134500	123204752	1857	1856	1857	1856	106
337	20231006	134400	123008013	1857	1857	1857	1857	209
338	20231006	134300	122619900	1857	1857	1857	1857	3
339	20231006	134200	122614329	1857	1857	1857	1857	3
340	20231006	134100	122608758	1857	1857	1857	1857	3
341	20231006	134000	122603187	1857	1857	1857	1857	3
342	20231006	133900	122597616	1857	1857	1857	1857	157
343	20231006	133800	122306067	1857	1856	1857	1856	2003
344	20231006	133700	118588496	1857	1857	1857	1857	3
345	20231006	133600	118582925	1857	1855	1857	1855	5498
346	20231006	133500	108378680	1856	1856	1856	1856	2
347	20231006	133400	108374968	1856	1856	1856	1856	3
348	20231006	133300	108369400	1856	1856	1856	1856	3
349	20231006	133200	108363832	1856	1856	1856	1856	3
350	20231006	133100	108358264	1856	1856	1856	1856	3
351	20231006	133000	108352696	1856	1856	1856	1856	3
352	20231006	132900	108347128	1856	1855	1856	1855	136
353	20231006	132800	108094845	1855	1855	1855	1855	3
354	20231006	132700	108089280	1855	1855	1855	1855	3
355	20231006	132600	108083715	1855	1855	1855	1855	3
356	20231006	132500	108078150	1855	1855	1855	1855	13
357	20231006	132400	108054035	1855	1855	1855	1855	3
358	20231006	132300	108048470	1855	1855	1855	1855	3
359	20231006	132200	108042905	1855	1855	1855	1855	3
360	20231006	132100	108037340	1855	1855	1855	1855	3
361	20231006	132000	108031775	1855	1855	1855	1855	3
362	20231006	131900	108026210	1855	1855	1855	1855	13
363	20231006	131800	108002095	1855	1855	1855	1855	3
364	20231006	131700	107996530	1855	1855	1855	1855	3
365	20231006	131600	107990965	1855	1855	1855	1855	3
366	20231006	131500	107985400	1855	1855	1855	1855	2
367	20231006	131400	107981690	1855	1855	1855	1855	3
368	20231006	131300	107976125	1855	1855	1855	1855	3
369	20231006	131200	107970560	1855	1855	1855	1855	3
370	20231006	131100	107964995	1855	1855	1855	1855	3
371	20231006	131000	107959430	1855	1855	1855	1855	3
372	20231006	130900	107953865	1855	1855	1855	1855	3
373	20231006	130800	107948300	1855	1855	1855	1855	3
374	20231006	130700	107942735	1855	1855	1855	1855	3
375	20231006	130600	107937170	1855	1855	1855	1855	3
376	20231006	130500	107931605	1855	1855	1855	1855	3
377	20231006	130400	107926040	1855	1855	1855	1855	3
378	20231006	130300	107920475	1855	1855	1855	1855	3
379	20231006	130200	107914910	1855	1855	1855	1855	3
380	20231006	130100	107909345	1855	1855	1855	1855	13
381	20231006	130000	107885230	1855	1855	1855	1855	19
382	20231006	125900	107849985	1855	1855	1855	1855	3
383	20231006	125800	107844420	1855	1855	1855	1855	3
384	20231006	125700	107838855	1855	1855	1855	1855	10
385	20231006	125600	107820305	1855	1855	1855	1855	3
386	20231006	125500	107814740	1855	1855	1855	1855	3
387	20231006	125400	107809175	1855	1851	1855	1851	281
388	20231006	125300	107289036	1856	1856	1856	1856	3
389	20231006	125200	107283468	1856	1856	1856	1856	3
390	20231006	125100	107277900	1856	1856	1856	1856	3
391	20231006	125000	107272332	1856	1856	1856	1856	3
392	20231006	124900	107266764	1856	1856	1856	1856	3
393	20231006	124800	107261196	1856	1856	1856	1856	3
394	20231006	124700	107255628	1856	1856	1856	1856	16
395	20231006	124600	107225932	1856	1856	1856	1856	3
396	20231006	124500	107220364	1856	1856	1856	1856	3
397	20231006	124400	107214796	1856	1856	1856	1856	3
398	20231006	124300	107209228	1856	1856	1856	1856	3
399	20231006	124200	107203660	1856	1856	1856	1856	3
400	20231006	124100	107198092	1856	1856	1856	1856	3
401	20231006	124000	107192524	1856	1855	1856	1855	239
402	20231006	123900	106749176	1856	1856	1856	1856	3
403	20231006	123800	106743608	1856	1855	1856	1855	262
404	20231006	123700	106257595	1856	1855	1856	1855	1013
405	20231006	123600	104378477	1855	1856	1856	1855	1703
406	20231006	123500	101219409	1856	1855	1856	1855	694
407	20231006	123400	99932036	1855	1851	1855	1851	165
408	20231006	123300	99626609	1855	1855	1855	1855	2
409	20231006	123200	99622899	1855	1851	1855	1851	306
410	20231006	123100	99056481	1851	1851	1855	1851	5003
411	20231006	123000	89795916	1855	1855	1855	1855	3
412	20231006	122900	89790351	1855	1855	1855	1855	3
413	20231006	122800	89784786	1855	1855	1855	1855	3
414	20231006	122700	89779221	1855	1855	1855	1855	3
415	20231006	122600	89773656	1855	1855	1855	1855	3
416	20231006	122500	89768091	1855	1855	1855	1855	3
417	20231006	122400	89762526	1855	1855	1855	1855	3
418	20231006	122300	89756961	1855	1855	1855	1855	3
419	20231006	122200	89751396	1855	1855	1855	1855	3
420	20231006	122100	89745831	1855	1855	1855	1855	3
421	20231006	122000	89740266	1855	1855	1855	1855	3
422	20231006	121900	89734701	1855	1855	1855	1855	3
423	20231006	121800	89729136	1855	1855	1855	1855	3
424	20231006	121700	89723571	1855	1855	1855	1855	3
425	20231006	121600	89718006	1855	1855	1855	1855	3
426	20231006	121500	89712441	1855	1855	1855	1855	3
427	20231006	121400	89706876	1855	1855	1855	1855	3
428	20231006	121300	89701311	1855	1855	1855	1855	2
429	20231006	121200	89697601	1855	1855	1855	1855	3
430	20231006	121100	89692036	1855	1855	1855	1855	3
431	20231006	121000	89686471	1855	1855	1855	1855	3
432	20231006	120900	89680906	1855	1855	1855	1855	3
433	20231006	120800	89675341	1855	1855	1855	1855	3
434	20231006	120700	89669776	1855	1855	1855	1855	3
435	20231006	120600	89664211	1855	1855	1855	1855	3
436	20231006	120500	89658646	1855	1855	1855	1855	3
437	20231006	120400	89653081	1855	1855	1855	1855	3
438	20231006	120300	89647516	1855	1855	1855	1855	3
439	20231006	120200	89641951	1855	1855	1855	1855	3
440	20231006	120100	89636386	1855	1855	1855	1855	5
441	20231006	120000	89627111	1855	1855	1855	1855	3
442	20231006	115900	89621546	1855	1855	1855	1855	3
443	20231006	115800	89615981	1855	1855	1855	1855	3
444	20231006	115700	89610416	1855	1855	1855	1855	3
445	20231006	115600	89604851	1855	1855	1855	1855	3
446	20231006	115500	89599286	1855	1855	1855	1855	3
447	20231006	115400	89593721	1855	1855	1855	1855	3
448	20231006	115300	89588156	1851	1855	1855	1851	239
449	20231006	115200	89145591	1855	1855	1855	1855	2
450	20231006	115100	89141881	1855	1855	1855	1855	3
451	20231006	115000	89136316	1855	1855	1855	1855	3
452	20231006	114900	89130751	1855	1855	1855	1855	3
453	20231006	114800	89125186	1855	1855	1855	1855	3
454	20231006	114700	89119621	1855	1855	1855	1855	3
455	20231006	114600	89114056	1855	1855	1855	1855	3
456	20231006	114500	89108491	1855	1855	1855	1855	6
457	20231006	114400	89097361	1855	1855	1855	1855	3
458	20231006	114300	89091796	1855	1855	1855	1855	3
459	20231006	114200	89086231	1855	1851	1855	1851	191
460	20231006	114100	88732678	1855	1855	1855	1855	3
461	20231006	114000	88727113	1855	1855	1855	1855	3
462	20231006	113900	88721548	1855	1856	1856	1855	4878
463	20231006	113800	79672855	1856	1856	1856	1856	3
464	20231006	113700	79667287	1856	1856	1856	1856	3
465	20231006	113600	79661719	1856	1855	1856	1855	3916
466	20231006	113500	72397349	1855	1855	1855	1855	3
467	20231006	113400	72391784	1855	1855	1855	1855	3
468	20231006	113300	72386219	1855	1855	1855	1855	3
469	20231006	113200	72380654	1855	1855	1855	1855	3
470	20231006	113100	72375089	1855	1855	1855	1855	2
471	20231006	113000	72371379	1855	1855	1855	1855	3
472	20231006	112900	72365814	1855	1855	1855	1855	3
473	20231006	112800	72360249	1855	1855	1855	1855	3
474	20231006	112700	72354684	1855	1855	1855	1855	3
475	20231006	112600	72349119	1855	1855	1855	1855	3
476	20231006	112500	72343554	1855	1855	1855	1855	3
477	20231006	112400	72337989	1855	1855	1855	1855	3
478	20231006	112300	72332424	1856	1856	1856	1856	3
479	20231006	112200	72326856	1857	1857	1857	1857	3
480	20231006	112100	72321285	1857	1857	1857	1857	3
481	20231006	112000	72315714	1857	1857	1857	1857	3
482	20231006	111900	72310143	1857	1857	1857	1857	3
483	20231006	111800	72304572	1858	1858	1858	1858	3
484	20231006	111700	72298998	1858	1858	1858	1858	3
485	20231006	111600	72293424	1849	1858	1858	1849	1426
486	20231006	111500	69648495	1858	1859	1859	1858	2624
487	20231006	111400	64773100	1859	1859	1859	1859	3
488	20231006	111300	64767523	1859	1858	1859	1858	13
489	20231006	111200	64743366	1858	1858	1858	1858	803
490	20231006	111100	63251392	1858	1858	1858	1858	2
491	20231006	111000	63247676	1858	1855	1858	1855	13
492	20231006	110900	63223552	1855	1858	1858	1855	449
493	20231006	110800	62390648	1858	1858	1858	1858	3
494	20231006	110700	62385074	1855	1857	1858	1855	3043
495	20231006	110600	56738300	1857	1857	1857	1857	185
496	20231006	110500	56394755	1857	1857	1857	1857	3
497	20231006	110400	56389184	1855	1857	1857	1855	1003
498	20231006	110300	54528613	1857	1856	1857	1856	3
499	20231006	110200	54523044	1856	1855	1856	1855	553
500	20231006	110100	53497226	1855	1855	1855	1855	3
501	20231006	110000	53491661	1855	1854	1855	1854	94
502	20231006	105900	53317382	1855	1855	1855	1855	5
503	20231006	105800	53308107	1855	1855	1855	1855	3
504	20231006	105700	53302542	1855	1855	1855	1855	3
505	20231006	105600	53296977	1855	1855	1855	1855	3
506	20231006	105500	53291412	1855	1855	1855	1855	3
507	20231006	105400	53285847	1855	1855	1855	1855	12
508	20231006	105300	53263587	1855	1855	1855	1855	3
509	20231006	105200	53258022	1855	1854	1855	1854	13
510	20231006	105100	53233917	1854	1854	1854	1854	621
511	20231006	105000	52082583	1854	1854	1854	1854	2
512	20231006	104900	52078875	1854	1854	1854	1854	3
513	20231006	104800	52073313	1854	1854	1854	1854	3
514	20231006	104700	52067751	1854	1854	1854	1854	3
515	20231006	104600	52062189	1854	1854	1854	1854	3
516	20231006	104500	52056627	1854	1854	1854	1854	3
517	20231006	104400	52051065	1854	1853	1854	1850	50
518	20231006	104300	51958424	1853	1853	1853	1853	14
519	20231006	104200	51932482	1853	1853	1853	1853	3
520	20231006	104100	51926923	1853	1851	1853	1851	4
521	20231006	104000	51919513	1852	1851	1854	1851	17
522	20231006	103900	51888031	1851	1851	1851	1851	3
523	20231006	103800	51882478	1851	1851	1851	1851	3
524	20231006	103700	51876925	1851	1851	1851	1851	3
525	20231006	103600	51871372	1851	1850	1854	1850	124
526	20231006	103500	51641871	1850	1850	1850	1850	342
527	20231006	103400	51009171	1849	1849	1849	1849	1871
528	20231006	103300	47549692	1849	1849	1849	1849	3
529	20231006	103200	47544145	1849	1849	1849	1849	3
530	20231006	103100	47538598	1849	1849	1849	1849	4
531	20231006	103000	47531202	1849	1849	1849	1849	2
532	20231006	102900	47527504	1849	1849	1849	1849	1068
533	20231006	102800	45552772	1848	1848	1848	1848	10
534	20231006	102700	45534292	1848	1848	1848	1848	0
535	20231006	102600	45534292	1848	1848	1848	1848	100
536	20231006	102500	45349492	1849	1849	1849	1849	0
537	20231006	102400	45349492	1849	1849	1849	1849	3
538	20231006	102300	45343945	1848	1848	1848	1848	212
539	20231006	102200	44952169	1846	1847	1847	1846	10
540	20231006	102100	44933705	1845	1845	1845	1845	0
541	20231006	102000	44933705	1845	1845	1845	1845	0
542	20231006	101900	44933705	1845	1845	1845	1845	10
543	20231006	101800	44915255	1845	1845	1845	1845	137
544	20231006	101700	44662490	1845	1845	1845	1845	0
545	20231006	101600	44662490	1845	1845	1845	1845	10
546	20231006	101500	44644040	1845	1845	1845	1845	0
547	20231006	101400	44644040	1845	1845	1845	1845	0
548	20231006	101300	44644040	1845	1845	1845	1845	10
549	20231006	101200	44625590	1845	1845	1845	1845	307
550	20231006	101100	44059175	1844	1844	1844	1844	213
551	20231006	101000	43666403	1845	1845	1845	1845	0
552	20231006	100900	43666403	1845	1845	1845	1845	1
553	20231006	100800	43664558	1844	1844	1844	1844	426
554	20231006	100700	42879014	1845	1845	1845	1845	0
555	20231006	100600	42879014	1845	1845	1845	1845	0
556	20231006	100500	42879014	1845	1845	1845	1845	0
557	20231006	100400	42879014	1845	1845	1845	1845	3
558	20231006	100300	42873479	1845	1845	1845	1845	0
559	20231006	100200	42873479	1845	1844	1845	1844	6685
560	20231006	100100	30545026	1844	1844	1844	1844	0
561	20231006	100000	30545026	1844	1844	1844	1844	0
562	20231006	095900	30545026	1844	1844	1844	1844	0
563	20231006	095800	30545026	1844	1844	1844	1844	4
564	20231006	095700	30537650	1844	1844	1844	1844	56
565	20231006	095600	30434386	1844	1844	1844	1844	0
566	20231006	095500	30434386	1844	1844	1844	1844	0
567	20231006	095400	30434386	1844	1844	1844	1844	0
568	20231006	095300	30434386	1844	1844	1844	1844	47
569	20231006	095200	30347718	1843	1843	1843	1843	10
570	20231006	095100	30329288	1843	1843	1843	1843	23
571	20231006	095000	30286899	1843	1843	1843	1843	0
572	20231006	094900	30286899	1843	1843	1843	1843	22
573	20231006	094800	30246353	1843	1843	1843	1843	32
574	20231006	094700	30187377	1843	1843	1843	1843	0
575	20231006	094600	30187377	1843	1843	1843	1843	0
576	20231006	094500	30187377	1843	1843	1843	1843	22
577	20231006	094400	30146831	1843	1843	1843	1843	0
578	20231006	094300	30146831	1843	1843	1843	1843	0
579	20231006	094200	30146831	1843	1843	1843	1843	0
580	20231006	094100	30146831	1843	1843	1843	1843	31
581	20231006	094000	30089698	1840	1840	1840	1840	11
582	20231006	093900	30069458	1840	1840	1840	1840	52
583	20231006	093800	29973778	1840	1840	1840	1840	0
584	20231006	093700	29973778	1840	1839	1840	1839	22
585	20231006	093600	29933309	1839	1839	1839	1839	43
586	20231006	093500	29854232	1839	1839	1839	1839	0
587	20231006	093400	29854232	1839	1833	1839	1833	21
588	20231006	093300	29815679	1833	1838	1838	1833	1120
589	20231006	093200	27761494	1838	1838	1838	1838	6
590	20231006	093100	27750466	1839	1839	1839	1839	1
591	20231006	093000	27748627	1840	1842	1842	1840	3
592	20231006	092900	27743104	1843	1844	1844	1843	3
593	20231006	092800	27737573	1844	1844	1844	1844	0
594	20231006	092700	27737573	1844	1844	1844	1844	5
595	20231006	092600	27728353	1844	1844	1844	1844	0
596	20231006	092500	27728353	1844	1844	1844	1844	0
597	20231006	092400	27728353	1844	1844	1844	1844	0
598	20231006	092300	27728353	1844	1844	1844	1844	0
599	20231006	092200	27728353	1844	1844	1844	1844	0
600	20231006	092100	27728353	1844	1844	1844	1844	0
601	20231006	092000	27728353	1844	1844	1844	1844	0
602	20231006	091900	27728353	1844	1844	1844	1844	0
603	20231006	091800	27728353	1844	1844	1844	1844	0
604	20231006	091700	27728353	1844	1844	1844	1844	0
605	20231006	091600	27728353	1844	1844	1844	1844	0
606	20231006	091500	27728353	1844	1844	1844	1844	1000
607	20231006	091400	25884353	1833	1833	1833	1833	0
608	20231006	091300	25884353	1833	1833	1833	1833	11
609	20231006	091200	25864190	1833	1833	1833	1833	9
610	20231006	091100	25847693	1844	1844	1844	1844	0
611	20231006	091000	25847693	1844	1844	1846	1844	7137
612	20231006	090900	12677785	1844	1844	1844	1844	3
613	20231006	090800	12672253	1847	1847	1847	1847	0
614	20231006	090700	12672253	1847	1848	1848	1847	37
615	20231006	090600	12603897	1848	1848	1848	1848	1000
616	20231006	090500	10755897	1849	1832	1849	1832	16
617	20231006	090400	10726568	1832	1832	1832	1832	0
618	20231006	090300	10726568	1832	1832	1832	1832	1
619	20231006	090200	10724736	1818	1818	1818	1818	92
620	20231006	090100	10557480	1814	1814	1814	1814	11
621	20231006	090000	10537526	1814	1814	1814	1814	5809