KissMeData/044780/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	191800	87047453	1866	1866	1866	1866	469
3	20231016	191700	87047453	1866	1866	1866	1866	0
4	20231016	191600	87047453	1866	1866	1866	1866	0
5	20231016	191500	87047453	1866	1866	1866	1866	0
6	20231016	191400	87047453	1866	1866	1866	1866	0
7	20231016	191300	87047453	1866	1866	1866	1866	0
8	20231016	191200	87047453	1866	1866	1866	1866	0
9	20231016	191100	87047453	1866	1866	1866	1866	0
10	20231016	191000	87047453	1866	1866	1866	1866	0
11	20231016	190900	87047453	1866	1866	1866	1866	0
12	20231016	190800	87047453	1866	1866	1866	1866	0
13	20231016	190700	87047453	1866	1866	1866	1866	0
14	20231016	190600	87047453	1866	1866	1866	1866	0
15	20231016	190500	87047453	1866	1866	1866	1866	0
16	20231016	190400	87047453	1866	1866	1866	1866	0
17	20231016	190300	87047453	1866	1866	1866	1866	0
18	20231016	190200	87047453	1866	1866	1866	1866	0
19	20231016	190100	87047453	1866	1866	1866	1866	0
20	20231016	190000	87047453	1866	1866	1866	1866	0
21	20231016	185900	87047453	1866	1866	1866	1866	0
22	20231016	185800	87047453	1866	1866	1866	1866	0
23	20231016	185700	87047453	1866	1866	1866	1866	0
24	20231016	185600	87047453	1866	1866	1866	1866	0
25	20231016	185500	87047453	1866	1866	1866	1866	0
26	20231016	185400	87047453	1866	1866	1866	1866	0
27	20231016	185300	87047453	1866	1866	1866	1866	0
28	20231016	185200	87047453	1866	1866	1866	1866	0
29	20231016	185100	87047453	1866	1866	1866	1866	0
30	20231016	185000	87047453	1866	1866	1866	1866	0
31	20231016	184900	87047453	1866	1866	1866	1866	0
32	20231016	184800	87047453	1866	1866	1866	1866	469
33	20231016	184700	87047453	1866	1866	1866	1866	0
34	20231016	184600	87047453	1866	1866	1866	1866	0
35	20231016	184500	87047453	1866	1866	1866	1866	0
36	20231016	184400	87047453	1866	1866	1866	1866	0
37	20231016	184300	87047453	1866	1866	1866	1866	0
38	20231016	184200	87047453	1866	1866	1866	1866	0
39	20231016	184100	87047453	1866	1866	1866	1866	0
40	20231016	184000	87047453	1866	1866	1866	1866	0
41	20231016	183900	87047453	1866	1866	1866	1866	0
42	20231016	183800	87047453	1866	1866	1866	1866	0
43	20231016	183700	87047453	1866	1866	1866	1866	0
44	20231016	183600	87047453	1866	1866	1866	1866	0
45	20231016	183500	87047453	1866	1866	1866	1866	0
46	20231016	183400	87047453	1866	1866	1866	1866	0
47	20231016	183300	87047453	1866	1866	1866	1866	0
48	20231016	183200	87047453	1866	1866	1866	1866	0
49	20231016	183100	87047453	1866	1866	1866	1866	0
50	20231016	183000	87047453	1866	1866	1866	1866	0
51	20231016	182900	87047453	1866	1866	1866	1866	0
52	20231016	182800	87047453	1866	1866	1866	1866	0
53	20231016	182700	87047453	1866	1866	1866	1866	0
54	20231016	182600	87047453	1866	1866	1866	1866	0
55	20231016	182500	87047453	1866	1866	1866	1866	0
56	20231016	182400	87047453	1866	1866	1866	1866	0
57	20231016	182300	87047453	1866	1866	1866	1866	0
58	20231016	182200	87047453	1866	1866	1866	1866	0
59	20231016	182100	87047453	1866	1866	1866	1866	0
60	20231016	182000	87047453	1866	1866	1866	1866	0
61	20231016	181900	87047453	1866	1866	1866	1866	0
62	20231016	181800	87047453	1866	1866	1866	1866	469
63	20231016	181700	87047453	1866	1866	1866	1866	0
64	20231016	181600	87047453	1866	1866	1866	1866	0
65	20231016	181500	87047453	1866	1866	1866	1866	0
66	20231016	181400	87047453	1866	1866	1866	1866	0
67	20231016	181300	87047453	1866	1866	1866	1866	0
68	20231016	181200	87047453	1866	1866	1866	1866	0
69	20231016	181100	87047453	1866	1866	1866	1866	0
70	20231016	181000	87047453	1866	1866	1866	1866	0
71	20231016	180900	87047453	1866	1866	1866	1866	0
72	20231016	180800	87047453	1866	1866	1866	1866	0
73	20231016	180700	87047453	1866	1866	1866	1866	0
74	20231016	180600	87047453	1866	1866	1866	1866	0
75	20231016	180500	87047453	1866	1866	1866	1866	0
76	20231016	180400	87047453	1866	1866	1866	1866	0
77	20231016	180300	87047453	1866	1866	1866	1866	0
78	20231016	180200	87047453	1866	1866	1866	1866	0
79	20231016	180100	87047453	1866	1866	1866	1866	0
80	20231016	180000	87047453	1866	1866	1866	1866	0
81	20231016	175900	87047453	1866	1866	1866	1866	0
82	20231016	175800	87047453	1866	1866	1866	1866	0
83	20231016	175700	87047453	1866	1866	1866	1866	0
84	20231016	175600	87047453	1866	1866	1866	1866	0
85	20231016	175500	87047453	1866	1866	1866	1866	0
86	20231016	175400	87047453	1866	1866	1866	1866	0
87	20231016	175300	87047453	1866	1866	1866	1866	0
88	20231016	175200	87047453	1866	1866	1866	1866	0
89	20231016	175100	87047453	1866	1866	1866	1866	0
90	20231016	175000	87047453	1866	1866	1866	1866	0
91	20231016	174900	87047453	1866	1866	1866	1866	0
92	20231016	174800	87047453	1866	1866	1866	1866	469
93	20231016	174700	87047453	1866	1866	1866	1866	0
94	20231016	174600	87047453	1866	1866	1866	1866	0
95	20231016	174500	87047453	1866	1866	1866	1866	0
96	20231016	174400	87047453	1866	1866	1866	1866	0
97	20231016	174300	87047453	1866	1866	1866	1866	0
98	20231016	174200	87047453	1866	1866	1866	1866	0
99	20231016	174100	87047453	1866	1866	1866	1866	0
100	20231016	174000	87047453	1866	1866	1866	1866	0
101	20231016	173900	87047453	1866	1866	1866	1866	0
102	20231016	173800	87047453	1866	1866	1866	1866	0
103	20231016	173700	87047453	1866	1866	1866	1866	0
104	20231016	173600	87047453	1866	1866	1866	1866	0
105	20231016	173500	87047453	1866	1866	1866	1866	0
106	20231016	173400	87047453	1866	1866	1866	1866	0
107	20231016	173300	87047453	1866	1866	1866	1866	0
108	20231016	173200	87047453	1866	1866	1866	1866	0
109	20231016	173100	87047453	1866	1866	1866	1866	0
110	20231016	173000	87047453	1866	1866	1866	1866	0
111	20231016	172900	87047453	1866	1866	1866	1866	0
112	20231016	172800	87047453	1866	1866	1866	1866	0
113	20231016	172700	87047453	1866	1866	1866	1866	0
114	20231016	172600	87047453	1866	1866	1866	1866	0
115	20231016	172500	87047453	1866	1866	1866	1866	0
116	20231016	172400	87047453	1866	1866	1866	1866	0
117	20231016	172300	87047453	1866	1866	1866	1866	0
118	20231016	172200	87047453	1866	1866	1866	1866	0
119	20231016	172100	87047453	1866	1866	1866	1866	0
120	20231016	172000	87047453	1866	1866	1866	1866	0
121	20231016	171900	87047453	1866	1866	1866	1866	0
122	20231016	171800	87047453	1866	1866	1866	1866	469
123	20231016	171700	87047453	1866	1866	1866	1866	0
124	20231016	171600	87047453	1866	1866	1866	1866	0
125	20231016	171500	87047453	1866	1866	1866	1866	0
126	20231016	171400	87047453	1866	1866	1866	1866	0
127	20231016	171300	87047453	1866	1866	1866	1866	0
128	20231016	171200	87047453	1866	1866	1866	1866	0
129	20231016	171100	87047453	1866	1866	1866	1866	0
130	20231016	171000	87047453	1866	1866	1866	1866	0
131	20231016	170900	87047453	1866	1866	1866	1866	0
132	20231016	170800	87047453	1866	1866	1866	1866	0
133	20231016	170700	87047453	1866	1866	1866	1866	0
134	20231016	170600	87047453	1866	1866	1866	1866	0
135	20231016	170500	87047453	1866	1866	1866	1866	0
136	20231016	170400	87047453	1866	1866	1866	1866	0
137	20231016	170300	87047453	1866	1866	1866	1866	0
138	20231016	170200	87047453	1866	1866	1866	1866	0
139	20231016	170100	87047453	1866	1866	1866	1866	0
140	20231016	170000	87047453	1866	1866	1866	1866	0
141	20231016	165900	87047453	1866	1866	1866	1866	0
142	20231016	165800	87047453	1866	1866	1866	1866	0
143	20231016	165700	87047453	1866	1866	1866	1866	0
144	20231016	165600	87047453	1866	1866	1866	1866	0
145	20231016	165500	87047453	1866	1866	1866	1866	0
146	20231016	165400	87047453	1866	1866	1866	1866	0
147	20231016	165300	87047453	1866	1866	1866	1866	0
148	20231016	165200	87047453	1866	1866	1866	1866	0
149	20231016	165100	87047453	1866	1866	1866	1866	0
150	20231016	165000	87047453	1866	1866	1866	1866	0
151	20231016	164900	87047453	1866	1866	1866	1866	0
152	20231016	164800	87047453	1866	1866	1866	1866	469
153	20231016	164700	87047453	1866	1866	1866	1866	0
154	20231016	164600	87047453	1866	1866	1866	1866	0
155	20231016	164500	87047453	1866	1866	1866	1866	0
156	20231016	164400	87047453	1866	1866	1866	1866	0
157	20231016	164300	87047453	1866	1866	1866	1866	0
158	20231016	164200	87047453	1866	1866	1866	1866	0
159	20231016	164100	87047453	1866	1866	1866	1866	0
160	20231016	164000	87047453	1866	1866	1866	1866	0
161	20231016	163900	87047453	1866	1866	1866	1866	0
162	20231016	163800	87047453	1866	1866	1866	1866	0
163	20231016	163700	87047453	1866	1866	1866	1866	0
164	20231016	163600	87047453	1866	1866	1866	1866	0
165	20231016	163500	87047453	1866	1866	1866	1866	0
166	20231016	163400	87047453	1866	1866	1866	1866	0
167	20231016	163300	87047453	1866	1866	1866	1866	0
168	20231016	163200	87047453	1866	1866	1866	1866	0
169	20231016	163100	87047453	1866	1866	1866	1866	0
170	20231016	163000	87047453	1866	1866	1866	1866	0
171	20231016	162900	87047453	1866	1866	1866	1866	0
172	20231016	162800	87047453	1866	1866	1866	1866	0
173	20231016	162700	87047453	1866	1866	1866	1866	0
174	20231016	162600	87047453	1866	1866	1866	1866	0
175	20231016	162500	87047453	1866	1866	1866	1866	0
176	20231016	162400	87047453	1866	1866	1866	1866	0
177	20231016	162300	87047453	1866	1866	1866	1866	0
178	20231016	162200	87047453	1866	1866	1866	1866	0
179	20231016	162100	87047453	1866	1866	1866	1866	0
180	20231016	162000	87047453	1866	1866	1866	1866	0
181	20231016	161900	87047453	1866	1866	1866	1866	0
182	20231016	161800	87047453	1866	1866	1866	1866	469
183	20231016	161700	87047453	1866	1866	1866	1866	0
184	20231016	161600	87047453	1866	1866	1866	1866	0
185	20231016	161500	87047453	1866	1866	1866	1866	0
186	20231016	161400	87047453	1866	1866	1866	1866	0
187	20231016	161300	87047453	1866	1866	1866	1866	0
188	20231016	161200	87047453	1866	1866	1866	1866	0
189	20231016	161100	87047453	1866	1866	1866	1866	0
190	20231016	161000	87047453	1866	1866	1866	1866	0
191	20231016	160900	87047453	1866	1866	1866	1866	0
192	20231016	160800	87047453	1866	1866	1866	1866	0
193	20231016	160700	87047453	1866	1866	1866	1866	0
194	20231016	160600	87047453	1866	1866	1866	1866	0
195	20231016	160500	87047453	1866	1866	1866	1866	0
196	20231016	160400	87047453	1866	1866	1866	1866	0
197	20231016	160300	87047453	1866	1866	1866	1866	0
198	20231016	160200	87047453	1866	1866	1866	1866	0
199	20231016	160100	87047453	1866	1866	1866	1866	0
200	20231016	160000	87047453	1866	1866	1866	1866	0
201	20231016	155900	87047453	1866	1866	1866	1866	0
202	20231016	155800	87047453	1866	1866	1866	1866	0
203	20231016	155700	87047453	1866	1866	1866	1866	0
204	20231016	155600	87047453	1866	1866	1866	1866	0
205	20231016	155500	87047453	1866	1866	1866	1866	0
206	20231016	155400	87047453	1866	1866	1866	1866	0
207	20231016	155300	87047453	1866	1866	1866	1866	0
208	20231016	155200	87047453	1866	1866	1866	1866	0
209	20231016	155100	87047453	1866	1866	1866	1866	0
210	20231016	155000	87047453	1866	1866	1866	1866	0
211	20231016	154900	87047453	1866	1866	1866	1866	0
212	20231016	154800	87047453	1866	1866	1866	1866	469
213	20231016	154700	87047453	1866	1866	1866	1866	0
214	20231016	154600	87047453	1866	1866	1866	1866	0
215	20231016	154500	87047453	1866	1866	1866	1866	0
216	20231016	154400	87047453	1866	1866	1866	1866	0
217	20231016	154300	87047453	1866	1866	1866	1866	0
218	20231016	154200	87047453	1866	1866	1866	1866	0
219	20231016	154100	87047453	1866	1866	1866	1866	0
220	20231016	154000	87047453	1866	1866	1866	1866	0
221	20231016	153900	87047453	1866	1866	1866	1866	0
222	20231016	153800	87047453	1866	1866	1866	1866	0
223	20231016	153700	87047453	1866	1866	1866	1866	0
224	20231016	153600	87047453	1866	1866	1866	1866	0
225	20231016	153500	87047453	1866	1866	1866	1866	0
226	20231016	153400	87047453	1866	1866	1866	1866	0
227	20231016	153300	87047453	1866	1866	1866	1866	0
228	20231016	153200	87047453	1866	1866	1866	1866	0
229	20231016	153100	87047453	1866	1866	1866	1866	0
230	20231016	153000	87047453	1866	1866	1866	1866	469
231	20231016	152900	86172299	1865	1865	1865	1865	0
232	20231016	152800	86172299	1865	1865	1865	1865	0
233	20231016	152700	86172299	1865	1865	1865	1865	0
234	20231016	152600	86172299	1865	1865	1865	1865	0
235	20231016	152500	86172299	1865	1865	1865	1865	0
236	20231016	152400	86172299	1865	1865	1865	1865	0
237	20231016	152300	86172299	1865	1865	1865	1865	0
238	20231016	152200	86172299	1865	1865	1865	1865	0
239	20231016	152100	86172299	1865	1865	1865	1865	0
240	20231016	152000	86172299	1865	1865	1865	1865	0
241	20231016	151900	86172299	1865	1837	1865	1837	7197
242	20231016	151800	72756574	1832	1832	1832	1832	5
243	20231016	151700	72747414	1837	1833	1837	1832	312
244	20231016	151600	72174370	1831	1831	1831	1831	5
245	20231016	151500	72165215	1830	1830	1830	1830	6
246	20231016	151400	72154235	1829	1829	1829	1829	349
247	20231016	151300	71515914	1828	1827	1828	1827	341
248	20231016	151200	70892571	1827	1827	1827	1827	16
249	20231016	151100	70863339	1827	1827	1827	1827	6
250	20231016	151000	70852377	1823	1823	1823	1823	13
251	20231016	150900	70828678	1823	1828	1828	1823	7
252	20231016	150800	70815912	1828	1823	1828	1823	176
253	20231016	150700	70495059	1823	1823	1823	1823	5
254	20231016	150600	70485944	1823	1823	1823	1823	16
255	20231016	150500	70456776	1823	1823	1823	1823	170
256	20231016	150400	70146866	1823	1823	1823	1823	5
257	20231016	150300	70137751	1823	1823	1823	1823	16
258	20231016	150200	70108583	1823	1823	1823	1823	6
259	20231016	150100	70097645	1829	1823	1829	1823	5
260	20231016	150000	70088524	1823	1823	1823	1823	180
261	20231016	145900	69760384	1823	1823	1823	1823	6
262	20231016	145800	69749446	1823	1829	1829	1823	50
263	20231016	145700	69658026	1823	1823	1823	1823	16
264	20231016	145600	69628858	1823	1823	1823	1823	5
265	20231016	145500	69619743	1823	1823	1823	1823	170
266	20231016	145400	69309833	1823	1823	1823	1823	16
267	20231016	145300	69280665	1823	1823	1823	1823	5
268	20231016	145200	69271550	1823	1823	1823	1823	5
269	20231016	145100	69262435	1823	1823	1823	1823	16
270	20231016	145000	69233267	1823	1827	1827	1823	169
271	20231016	144900	68924884	1827	1827	1827	1827	6
272	20231016	144800	68913922	1827	1827	1827	1827	16
273	20231016	144700	68884690	1827	1827	1827	1827	5
274	20231016	144600	68875555	1827	1827	1827	1827	6
275	20231016	144500	68864593	1828	1828	1828	1828	381
276	20231016	144400	68168125	1828	1828	1828	1828	5
277	20231016	144300	68158985	1828	1828	1828	1828	5
278	20231016	144200	68149845	1828	1828	1828	1828	16
279	20231016	144100	68120597	1828	1828	1828	1828	5
280	20231016	144000	68111457	1828	1828	1828	1828	6
281	20231016	143900	68100489	1828	1828	1828	1828	16
282	20231016	143800	68071241	1828	1828	1828	1828	543
283	20231016	143700	67078637	1828	1828	1828	1828	6
284	20231016	143600	67067669	1829	1828	1829	1828	562
285	20231016	143500	66039786	1828	1828	1828	1828	5
286	20231016	143400	66030646	1828	1828	1828	1828	6
287	20231016	143300	66019678	1828	1828	1828	1828	15
288	20231016	143200	65992258	1828	1828	1828	1828	6
289	20231016	143100	65981290	1828	1828	1828	1828	6
290	20231016	143000	65970322	1828	1828	1828	1828	15
291	20231016	142900	65942902	1828	1828	1828	1828	6
292	20231016	142800	65931934	1828	1829	1829	1828	51
293	20231016	142700	65838661	1828	1828	1828	1828	5
294	20231016	142600	65829521	1829	1828	1829	1828	6
295	20231016	142500	65818552	1828	1828	1828	1828	6
296	20231016	142400	65807584	1828	1828	1828	1828	15
297	20231016	142300	65780164	1828	1828	1828	1828	6
298	20231016	142200	65769196	1828	1828	1828	1828	6
299	20231016	142100	65758228	1828	1828	1828	1828	15
300	20231016	142000	65730808	1828	1828	1828	1828	6
301	20231016	141900	65719840	1828	1828	1828	1828	6
302	20231016	141800	65708872	1828	1828	1828	1828	15
303	20231016	141700	65681452	1828	1828	1828	1828	5
304	20231016	141600	65672312	1828	1828	1828	1828	5
305	20231016	141500	65663172	1828	1828	1828	1828	375
306	20231016	141400	64977672	1828	1828	1828	1828	6
307	20231016	141300	64966704	1828	1828	1828	1828	5
308	20231016	141200	64957564	1828	1828	1828	1828	16
309	20231016	141100	64928316	1828	1828	1828	1828	6
310	20231016	141000	64917348	1828	1828	1828	1828	6
311	20231016	140900	64906380	1828	1828	1828	1828	16
312	20231016	140800	64877132	1828	1828	1828	1828	5
313	20231016	140700	64867992	1828	1828	1828	1828	248
314	20231016	140600	64414648	1828	1828	1828	1828	6
315	20231016	140500	64403680	1829	1829	1829	1829	898
316	20231016	140400	62761238	1829	1829	1829	1829	5
317	20231016	140300	62752093	1829	1829	1829	1829	6
318	20231016	140200	62741119	1833	1833	1833	1829	8
319	20231016	140100	62726479	1829	1829	1829	1829	5
320	20231016	140000	62717334	1829	1829	1829	1829	15
321	20231016	135900	62689899	1829	1829	1829	1829	6
322	20231016	135800	62678925	1829	1833	1833	1829	50
323	20231016	135700	62587295	1829	1829	1829	1829	505
324	20231016	135600	61663650	1829	1829	1829	1829	5
325	20231016	135500	61654505	1829	1829	1829	1829	6
326	20231016	135400	61643531	1829	1829	1829	1829	20
327	20231016	135300	61606951	1829	1829	1829	1829	5
328	20231016	135200	61597806	1829	1829	1829	1829	6
329	20231016	135100	61586832	1829	1829	1829	1829	76
330	20231016	135000	61447828	1829	1829	1829	1829	5
331	20231016	134900	61438683	1829	1829	1829	1829	6
332	20231016	134800	61427709	1828	1828	1828	1828	16
333	20231016	134700	61398461	1828	1828	1828	1828	5
334	20231016	134600	61389321	1828	1828	1828	1828	6
335	20231016	134500	61378353	1828	1828	1828	1828	16
336	20231016	134400	61349105	1828	1828	1828	1828	5
337	20231016	134300	61339965	1828	1828	1828	1828	6
338	20231016	134200	61328997	1828	1828	1828	1828	15
339	20231016	134100	61301577	1828	1828	1828	1828	5
340	20231016	134000	61292437	1828	1831	1831	1828	4074
341	20231016	133900	53840776	1831	1830	1831	1830	16
342	20231016	133800	53811490	1830	1830	1830	1830	5
343	20231016	133700	53802340	1830	1834	1834	1830	7
344	20231016	133600	53789526	1830	1830	1830	1830	16
345	20231016	133500	53760246	1830	1830	1830	1830	66
346	20231016	133400	53639466	1830	1830	1830	1830	6
347	20231016	133300	53628486	1830	1830	1830	1830	14
348	20231016	133200	53602866	1830	1830	1830	1830	6
349	20231016	133100	53591886	1830	1830	1830	1830	6
350	20231016	133000	53580906	1830	1830	1830	1830	15
351	20231016	132900	53553456	1830	1830	1830	1830	6
352	20231016	132800	53542476	1830	1830	1830	1830	6
353	20231016	132700	53531496	1830	1830	1830	1830	15
354	20231016	132600	53504046	1830	1830	1830	1830	6
355	20231016	132500	53493066	1830	1830	1830	1830	5
356	20231016	132400	53483916	1829	1829	1829	1829	5
357	20231016	132300	53474771	1834	1829	1834	1829	7
358	20231016	132200	53461963	1829	1829	1829	1829	6
359	20231016	132100	53450989	1829	1829	1829	1829	15
360	20231016	132000	53423554	1829	1829	1829	1829	6
361	20231016	131900	53412580	1829	1829	1829	1829	67
362	20231016	131800	53290037	1829	1829	1829	1829	15
363	20231016	131700	53262602	1829	1829	1829	1829	6
364	20231016	131600	53251628	1829	1829	1829	1829	5
365	20231016	131500	53242483	1829	1829	1829	1829	15
366	20231016	131400	53215048	1829	1830	1830	1829	431
367	20231016	131300	52426321	1830	1830	1830	1830	5
368	20231016	131200	52417171	1830	1830	1830	1830	16
369	20231016	131100	52387891	1830	1830	1830	1830	1000
370	20231016	131000	50557891	1830	1830	1834	1830	6
371	20231016	130900	50546907	1830	1830	1831	1830	27
372	20231016	130800	50497496	1830	1830	1830	1830	6
373	20231016	130700	50486516	1830	1830	1830	1830	4
374	20231016	130600	50479196	1830	1830	1830	1830	16
375	20231016	130500	50449916	1830	1832	1832	1830	7
376	20231016	130400	50437104	1830	1830	1830	1830	5
377	20231016	130300	50427954	1830	1830	1830	1830	77
378	20231016	130200	50287044	1830	1830	1830	1830	6
379	20231016	130100	50276064	1830	1830	1830	1830	5
380	20231016	130000	50266914	1830	1833	1833	1830	1222
381	20231016	125900	48027003	1833	1833	1833	1833	6
382	20231016	125800	48016005	1833	1833	1833	1833	4
383	20231016	125700	48008673	1833	1833	1833	1833	16
384	20231016	125600	47979345	1833	1833	1833	1833	6
385	20231016	125500	47968347	1833	1833	1833	1833	5
386	20231016	125400	47959182	1833	1833	1833	1833	721
387	20231016	125300	46637589	1833	1833	1833	1833	5
388	20231016	125200	46628424	1833	1834	1834	1833	9
389	20231016	125100	46611924	1833	1833	1833	1833	16
390	20231016	125000	46582596	1833	1833	1833	1833	4
391	20231016	124900	46575264	1833	1833	1833	1833	6
392	20231016	124800	46564266	1833	1833	1833	1833	16
393	20231016	124700	46534938	1833	1833	1833	1833	124
394	20231016	124600	46307646	1833	1833	1833	1833	6
395	20231016	124500	46296648	1833	1833	1833	1833	126
396	20231016	124400	46065690	1833	1833	1833	1833	5
397	20231016	124300	46056525	1834	1834	1834	1833	828
398	20231016	124200	44537979	1834	1834	1834	1834	16
399	20231016	124100	44508635	1834	1834	1834	1834	4
400	20231016	124000	44501299	1834	1834	1834	1834	6
401	20231016	123900	44490295	1834	1834	1834	1834	16
402	20231016	123800	44460951	1834	1834	1834	1834	5
403	20231016	123700	44451781	1834	1837	1837	1834	7
404	20231016	123600	44438940	1834	1834	1834	1834	6
405	20231016	123500	44427936	1837	1834	1837	1834	7
406	20231016	123400	44415092	1834	1834	1834	1834	6
407	20231016	123300	44404088	1834	1834	1834	1834	15
408	20231016	123200	44376578	1834	1834	1834	1834	5
409	20231016	123100	44367408	1833	1833	1833	1833	205
410	20231016	123000	43991643	1833	1833	1833	1833	15
411	20231016	122900	43964148	1833	1833	1833	1833	6
412	20231016	122800	43953150	1833	1833	1833	1833	6
413	20231016	122700	43942152	1833	1833	1833	1833	15
414	20231016	122600	43914657	1833	1833	1833	1833	6
415	20231016	122500	43903659	1833	1833	1833	1833	6
416	20231016	122400	43892661	1833	1833	1833	1833	223
417	20231016	122300	43483902	1833	1833	1833	1833	5
418	20231016	122200	43474737	1834	1838	1838	1834	629
419	20231016	122100	42321016	1835	1836	1836	1835	15
420	20231016	122000	42293485	1835	1837	1837	1835	15
421	20231016	121900	42265939	1837	1838	1838	1835	191
422	20231016	121800	41915077	1838	1840	1840	1837	21
423	20231016	121700	41876479	1838	1842	1842	1838	7
424	20231016	121600	41863606	1838	1840	1840	1838	9
425	20231016	121500	41847055	1837	1839	1839	1837	75
426	20231016	121400	41709264	1838	1839	1839	1838	6
427	20231016	121300	41698233	1839	1838	1839	1838	721
428	20231016	121200	40372319	1837	1837	1837	1837	16
429	20231016	121100	40342927	1837	1837	1837	1837	6
430	20231016	121000	40331905	1837	1837	1837	1837	5
431	20231016	120900	40322720	1837	1837	1837	1837	16
432	20231016	120800	40293328	1837	1837	1837	1837	6
433	20231016	120700	40282306	1841	1837	1841	1837	6
434	20231016	120600	40271280	1837	1837	1837	1837	15
435	20231016	120500	40243725	1837	1837	1837	1837	6
436	20231016	120400	40232703	1837	1837	1837	1837	5
437	20231016	120300	40223518	1837	1838	1838	1837	16
438	20231016	120200	40194111	1838	1838	1838	1838	6
439	20231016	120100	40183083	1840	1842	1842	1840	1278
440	20231016	120000	37831047	1842	1841	1842	1841	16
441	20231016	115900	37801585	1841	1841	1841	1841	67
442	20231016	115800	37678238	1841	1841	1841	1841	5
443	20231016	115700	37669033	1841	1841	1841	1841	15
444	20231016	115600	37641418	1841	1841	1841	1841	6
445	20231016	115500	37630372	1841	1841	1841	1841	5
446	20231016	115400	37621167	1841	1841	1841	1841	17
447	20231016	115300	37589870	1841	1841	1841	1841	6
448	20231016	115200	37578824	1841	1841	1841	1841	5
449	20231016	115100	37569619	1841	1841	1841	1841	16
450	20231016	115000	37540163	1841	1841	1841	1841	5
451	20231016	114900	37530958	1841	1841	1841	1841	6
452	20231016	114800	37519912	1841	1841	1841	1841	15
453	20231016	114700	37492297	1841	1840	1841	1840	5
454	20231016	114600	37483094	1840	1840	1840	1840	6
455	20231016	114500	37472054	1840	1840	1840	1840	16
456	20231016	114400	37442614	1840	1840	1840	1840	5
457	20231016	114300	37433414	1840	1840	1840	1840	67
458	20231016	114200	37310134	1840	1840	1840	1840	16
459	20231016	114100	37280694	1840	1840	1840	1840	161
460	20231016	114000	36984454	1840	1840	1840	1840	5
461	20231016	113900	36975254	1840	1840	1840	1840	16
462	20231016	113800	36945814	1840	1840	1840	1840	5
463	20231016	113700	36936614	1840	1840	1840	1840	6
464	20231016	113600	36925574	1840	1840	1840	1840	16
465	20231016	113500	36896134	1840	1840	1840	1840	5
466	20231016	113400	36886934	1840	1840	1840	1840	6
467	20231016	113300	36875894	1840	1840	1840	1840	16
468	20231016	113200	36846454	1840	1840	1840	1840	5
469	20231016	113100	36837254	1840	1840	1840	1840	5
470	20231016	113000	36828054	1840	1840	1840	1840	15
471	20231016	112900	36800454	1840	1840	1840	1840	6
472	20231016	112800	36789414	1840	1840	1840	1840	6
473	20231016	112700	36778374	1840	1840	1845	1840	1077
474	20231016	112600	34791694	1840	1839	1840	1839	27
475	20231016	112500	34742017	1839	1839	1839	1839	6
476	20231016	112400	34730983	1839	1839	1839	1839	15
477	20231016	112300	34703398	1839	1839	1839	1839	6
478	20231016	112200	34692364	1839	1840	1840	1839	6
479	20231016	112100	34681329	1837	1837	1837	1837	2233
480	20231016	112000	30579308	1837	1837	1837	1837	6
481	20231016	111900	30568286	1837	1837	1837	1837	6
482	20231016	111800	30557264	1837	1837	1837	1837	15
483	20231016	111700	30529709	1837	1837	1837	1837	6
484	20231016	111600	30518687	1837	1837	1837	1837	6
485	20231016	111500	30507665	1837	1837	1837	1837	15
486	20231016	111400	30480110	1837	1837	1837	1837	6
487	20231016	111300	30469088	1837	1837	1840	1837	10
488	20231016	111200	30450703	1837	1837	1837	1837	15
489	20231016	111100	30423148	1837	1837	1837	1837	6
490	20231016	111000	30412126	1837	1837	1837	1837	5
491	20231016	110900	30402941	1837	1837	1837	1837	16
492	20231016	110800	30373549	1837	1837	1837	1837	6
493	20231016	110700	30362527	1837	1837	1837	1837	5
494	20231016	110600	30353342	1837	1837	1837	1837	16
495	20231016	110500	30323950	1837	1837	1837	1837	5
496	20231016	110400	30314765	1837	1837	1837	1837	5
497	20231016	110300	30305580	1837	1837	1837	1837	16
498	20231016	110200	30276188	1837	1837	1837	1837	6
499	20231016	110100	30265166	1837	1837	1837	1837	5
500	20231016	110000	30255981	1837	1839	1839	1837	463
501	20231016	105900	29404536	1839	1839	1839	1839	6
502	20231016	105800	29393502	1839	1839	1839	1839	5
503	20231016	105700	29384307	1839	1839	1839	1839	6
504	20231016	105600	29373273	1840	1843	1843	1840	1285
505	20231016	105500	27005078	1843	1843	1843	1843	5
506	20231016	105400	26995863	1843	1843	1843	1843	16
507	20231016	105300	26966375	1843	1843	1843	1843	6
508	20231016	105200	26955317	1843	1843	1843	1843	5
509	20231016	105100	26946102	1843	1843	1843	1843	16
510	20231016	105000	26916614	1843	1843	1843	1843	5
511	20231016	104900	26907399	1843	1843	1843	1843	6
512	20231016	104800	26896341	1843	1843	1843	1843	16
513	20231016	104700	26866853	1843	1843	1843	1843	4
514	20231016	104600	26859481	1843	1843	1843	1843	6
515	20231016	104500	26848423	1843	1843	1843	1843	16
516	20231016	104400	26818935	1843	1843	1843	1843	5
517	20231016	104300	26809720	1843	1843	1843	1843	6
518	20231016	104200	26798662	1843	1843	1843	1843	16
519	20231016	104100	26769174	1843	1843	1843	1843	5
520	20231016	104000	26759959	1843	1843	1843	1843	6
521	20231016	103900	26748901	1843	1843	1843	1843	16
522	20231016	103800	26719413	1843	1843	1843	1843	4
523	20231016	103700	26712041	1843	1843	1845	1843	1031
524	20231016	103600	24810038	1843	1843	1843	1843	16
525	20231016	103500	24780550	1843	1839	1843	1839	269
526	20231016	103400	24284803	1839	1839	1839	1839	6
527	20231016	103300	24273769	1839	1839	1839	1839	16
528	20231016	103200	24244345	1839	1839	1839	1839	358
529	20231016	103100	23585983	1839	1839	1839	1839	6
530	20231016	103000	23574949	1844	1839	1844	1839	9
531	20231016	102900	23558373	1844	1844	1844	1844	5
532	20231016	102800	23549153	1844	1844	1844	1844	0
533	20231016	102700	23549153	1844	1844	1844	1844	0
534	20231016	102600	23549153	1844	1844	1844	1844	0
535	20231016	102500	23549153	1844	1844	1844	1844	0
536	20231016	102400	23549153	1844	1844	1844	1844	0
537	20231016	102300	23549153	1844	1844	1844	1844	0
538	20231016	102200	23549153	1844	1844	1844	1844	0
539	20231016	102100	23549153	1844	1844	1844	1844	0
540	20231016	102000	23549153	1844	1844	1844	1844	0
541	20231016	101900	23549153	1844	1844	1844	1844	0
542	20231016	101800	23549153	1844	1844	1844	1844	0
543	20231016	101700	23549153	1844	1844	1844	1844	3
544	20231016	101600	23543621	1839	1839	1839	1839	0
545	20231016	101500	23543621	1839	1840	1840	1839	10
546	20231016	101400	23525225	1839	1840	1840	1839	166
547	20231016	101300	23219932	1841	1841	1841	1841	543
548	20231016	101200	22220269	1844	1844	1844	1844	0
549	20231016	101100	22220269	1844	1844	1844	1844	271
550	20231016	101000	21720545	1845	1845	1845	1845	0
551	20231016	100900	21720545	1845	1845	1845	1845	0
552	20231016	100800	21720545	1845	1845	1845	1845	58
553	20231016	100700	21613535	1845	1845	1845	1845	1
554	20231016	100600	21611690	1845	1845	1845	1845	1028
555	20231016	100500	19715030	1845	1845	1845	1845	0
556	20231016	100400	19715030	1845	1845	1845	1845	0
557	20231016	100300	19715030	1845	1845	1845	1845	101
558	20231016	100200	19528685	1845	1845	1845	1845	0
559	20231016	100100	19528685	1845	1845	1845	1845	0
560	20231016	100000	19528685	1845	1845	1845	1845	0
561	20231016	095900	19528685	1845	1845	1845	1845	0
562	20231016	095800	19528685	1845	1845	1845	1845	0
563	20231016	095700	19528685	1845	1845	1845	1845	1
564	20231016	095600	19526840	1845	1845	1845	1845	0
565	20231016	095500	19526840	1845	1845	1845	1845	4
566	20231016	095400	19519460	1845	1845	1845	1845	0
567	20231016	095300	19519460	1845	1845	1845	1845	2
568	20231016	095200	19515770	1845	1845	1845	1845	0
569	20231016	095100	19515770	1845	1845	1845	1845	0
570	20231016	095000	19515770	1845	1845	1845	1845	0
571	20231016	094900	19515770	1845	1845	1845	1845	0
572	20231016	094800	19515770	1845	1845	1845	1845	2771
573	20231016	094700	14403275	1846	1846	1846	1846	7
574	20231016	094600	14390353	1846	1847	1847	1846	23
575	20231016	094500	14347892	1847	1847	1847	1847	0
576	20231016	094400	14347892	1847	1847	1847	1847	0
577	20231016	094300	14347892	1847	1847	1847	1847	0
578	20231016	094200	14347892	1847	1847	1847	1847	49
579	20231016	094100	14257389	1847	1847	1847	1847	813
580	20231016	094000	12755778	1848	1848	1848	1848	0
581	20231016	093900	12755778	1848	1848	1848	1848	12
582	20231016	093800	12733602	1848	1848	1848	1848	0
583	20231016	093700	12733602	1848	1848	1848	1848	10
584	20231016	093600	12715122	1848	1848	1848	1848	0
585	20231016	093500	12715122	1848	1848	1848	1848	14
586	20231016	093400	12689250	1848	1848	1848	1848	0
587	20231016	093300	12689250	1848	1848	1848	1848	0
588	20231016	093200	12689250	1848	1848	1848	1848	5
589	20231016	093100	12680010	1845	1845	1845	1845	0
590	20231016	093000	12680010	1845	1845	1845	1845	11
591	20231016	092900	12659715	1845	1845	1845	1845	0
592	20231016	092800	12659715	1845	1845	1845	1845	1570
593	20231016	092700	9763065	1848	1848	1848	1848	0
594	20231016	092600	9763065	1848	1848	1848	1848	0
595	20231016	092500	9763065	1848	1848	1848	1848	0
596	20231016	092400	9763065	1848	1848	1848	1848	314
597	20231016	092300	9182793	1849	1849	1849	1849	1
598	20231016	092200	9180944	1850	1850	1850	1850	0
599	20231016	092100	9180944	1850	1850	1850	1850	391
600	20231016	092000	8457594	1860	1860	1860	1860	0
601	20231016	091900	8457594	1860	1860	1860	1860	1
602	20231016	091800	8455734	1849	1849	1849	1849	11
603	20231016	091700	8435395	1849	1849	1849	1849	400
604	20231016	091600	7695795	1849	1849	1849	1849	0
605	20231016	091500	7695795	1849	1849	1849	1849	11
606	20231016	091400	7675456	1849	1849	1849	1849	229
607	20231016	091300	7252035	1860	1860	1860	1860	0
608	20231016	091200	7252035	1860	1849	1860	1849	198
609	20231016	091100	6883876	1848	1848	1848	1848	0
610	20231016	091000	6883876	1848	1850	1850	1848	2000
611	20231016	090900	3187650	1851	1851	1851	1851	11
612	20231016	090800	3167289	1851	1851	1851	1851	0
613	20231016	090700	3167289	1851	1851	1851	1851	0
614	20231016	090600	3167289	1851	1851	1851	1851	11
615	20231016	090500	3146928	1851	1851	1851	1851	0
616	20231016	090400	3146928	1851	1851	1851	1851	0
617	20231016	090300	3146928	1851	1851	1851	1851	214
618	20231016	090200	2750814	1866	1866	1866	1866	0
619	20231016	090100	2750814	1866	1866	1866	1866	0
620	20231016	090000	2750814	1866	1850	1866	1850	1484