KissMeData/048830/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191800	46632984	1692	1692	1692	1692	568
3	20231017	191700	46632984	1692	1692	1692	1692	0
4	20231017	191600	46632984	1692	1692	1692	1692	0
5	20231017	191500	46632984	1692	1692	1692	1692	0
6	20231017	191400	46632984	1692	1692	1692	1692	0
7	20231017	191300	46632984	1692	1692	1692	1692	0
8	20231017	191200	46632984	1692	1692	1692	1692	0
9	20231017	191100	46632984	1692	1692	1692	1692	0
10	20231017	191000	46632984	1692	1692	1692	1692	0
11	20231017	190900	46632984	1692	1692	1692	1692	0
12	20231017	190800	46632984	1692	1692	1692	1692	0
13	20231017	190700	46632984	1692	1692	1692	1692	0
14	20231017	190600	46632984	1692	1692	1692	1692	0
15	20231017	190500	46632984	1692	1692	1692	1692	0
16	20231017	190400	46632984	1692	1692	1692	1692	0
17	20231017	190300	46632984	1692	1692	1692	1692	0
18	20231017	190200	46632984	1692	1692	1692	1692	0
19	20231017	190100	46632984	1692	1692	1692	1692	0
20	20231017	190000	46632984	1692	1692	1692	1692	0
21	20231017	185900	46632984	1692	1692	1692	1692	0
22	20231017	185800	46632984	1692	1692	1692	1692	0
23	20231017	185700	46632984	1692	1692	1692	1692	0
24	20231017	185600	46632984	1692	1692	1692	1692	0
25	20231017	185500	46632984	1692	1692	1692	1692	0
26	20231017	185400	46632984	1692	1692	1692	1692	0
27	20231017	185300	46632984	1692	1692	1692	1692	0
28	20231017	185200	46632984	1692	1692	1692	1692	0
29	20231017	185100	46632984	1692	1692	1692	1692	0
30	20231017	185000	46632984	1692	1692	1692	1692	0
31	20231017	184900	46632984	1692	1692	1692	1692	0
32	20231017	184800	46632984	1692	1692	1692	1692	568
33	20231017	184700	46632984	1692	1692	1692	1692	0
34	20231017	184600	46632984	1692	1692	1692	1692	0
35	20231017	184500	46632984	1692	1692	1692	1692	0
36	20231017	184400	46632984	1692	1692	1692	1692	0
37	20231017	184300	46632984	1692	1692	1692	1692	0
38	20231017	184200	46632984	1692	1692	1692	1692	0
39	20231017	184100	46632984	1692	1692	1692	1692	0
40	20231017	184000	46632984	1692	1692	1692	1692	0
41	20231017	183900	46632984	1692	1692	1692	1692	0
42	20231017	183800	46632984	1692	1692	1692	1692	0
43	20231017	183700	46632984	1692	1692	1692	1692	0
44	20231017	183600	46632984	1692	1692	1692	1692	0
45	20231017	183500	46632984	1692	1692	1692	1692	0
46	20231017	183400	46632984	1692	1692	1692	1692	0
47	20231017	183300	46632984	1692	1692	1692	1692	0
48	20231017	183200	46632984	1692	1692	1692	1692	0
49	20231017	183100	46632984	1692	1692	1692	1692	0
50	20231017	183000	46632984	1692	1692	1692	1692	0
51	20231017	182900	46632984	1692	1692	1692	1692	0
52	20231017	182800	46632984	1692	1692	1692	1692	0
53	20231017	182700	46632984	1692	1692	1692	1692	0
54	20231017	182600	46632984	1692	1692	1692	1692	0
55	20231017	182500	46632984	1692	1692	1692	1692	0
56	20231017	182400	46632984	1692	1692	1692	1692	0
57	20231017	182300	46632984	1692	1692	1692	1692	0
58	20231017	182200	46632984	1692	1692	1692	1692	0
59	20231017	182100	46632984	1692	1692	1692	1692	0
60	20231017	182000	46632984	1692	1692	1692	1692	0
61	20231017	181900	46632984	1692	1692	1692	1692	0
62	20231017	181800	46632984	1692	1692	1692	1692	568
63	20231017	181700	46632984	1692	1692	1692	1692	0
64	20231017	181600	46632984	1692	1692	1692	1692	0
65	20231017	181500	46632984	1692	1692	1692	1692	0
66	20231017	181400	46632984	1692	1692	1692	1692	0
67	20231017	181300	46632984	1692	1692	1692	1692	0
68	20231017	181200	46632984	1692	1692	1692	1692	0
69	20231017	181100	46632984	1692	1692	1692	1692	0
70	20231017	181000	46632984	1692	1692	1692	1692	0
71	20231017	180900	46632984	1692	1692	1692	1692	0
72	20231017	180800	46632984	1692	1692	1692	1692	0
73	20231017	180700	46632984	1692	1692	1692	1692	0
74	20231017	180600	46632984	1692	1692	1692	1692	0
75	20231017	180500	46632984	1692	1692	1692	1692	0
76	20231017	180400	46632984	1692	1692	1692	1692	0
77	20231017	180300	46632984	1692	1692	1692	1692	0
78	20231017	180200	46632984	1692	1692	1692	1692	0
79	20231017	180100	46632984	1692	1692	1692	1692	0
80	20231017	180000	46632984	1692	1692	1692	1692	0
81	20231017	175900	46632984	1692	1692	1692	1692	0
82	20231017	175800	46632984	1692	1692	1692	1692	0
83	20231017	175700	46632984	1692	1692	1692	1692	0
84	20231017	175600	46632984	1692	1692	1692	1692	0
85	20231017	175500	46632984	1692	1692	1692	1692	0
86	20231017	175400	46632984	1692	1692	1692	1692	0
87	20231017	175300	46632984	1692	1692	1692	1692	0
88	20231017	175200	46632984	1692	1692	1692	1692	0
89	20231017	175100	46632984	1692	1692	1692	1692	0
90	20231017	175000	46632984	1692	1692	1692	1692	0
91	20231017	174900	46632984	1692	1692	1692	1692	0
92	20231017	174800	46632984	1692	1692	1692	1692	568
93	20231017	174700	46632984	1692	1692	1692	1692	0
94	20231017	174600	46632984	1692	1692	1692	1692	0
95	20231017	174500	46632984	1692	1692	1692	1692	0
96	20231017	174400	46632984	1692	1692	1692	1692	0
97	20231017	174300	46632984	1692	1692	1692	1692	0
98	20231017	174200	46632984	1692	1692	1692	1692	0
99	20231017	174100	46632984	1692	1692	1692	1692	0
100	20231017	174000	46632984	1692	1692	1692	1692	0
101	20231017	173900	46632984	1692	1692	1692	1692	0
102	20231017	173800	46632984	1692	1692	1692	1692	0
103	20231017	173700	46632984	1692	1692	1692	1692	0
104	20231017	173600	46632984	1692	1692	1692	1692	0
105	20231017	173500	46632984	1692	1692	1692	1692	0
106	20231017	173400	46632984	1692	1692	1692	1692	0
107	20231017	173300	46632984	1692	1692	1692	1692	0
108	20231017	173200	46632984	1692	1692	1692	1692	0
109	20231017	173100	46632984	1692	1692	1692	1692	0
110	20231017	173000	46632984	1692	1692	1692	1692	0
111	20231017	172900	46632984	1692	1692	1692	1692	0
112	20231017	172800	46632984	1692	1692	1692	1692	0
113	20231017	172700	46632984	1692	1692	1692	1692	0
114	20231017	172600	46632984	1692	1692	1692	1692	0
115	20231017	172500	46632984	1692	1692	1692	1692	0
116	20231017	172400	46632984	1692	1692	1692	1692	0
117	20231017	172300	46632984	1692	1692	1692	1692	0
118	20231017	172200	46632984	1692	1692	1692	1692	0
119	20231017	172100	46632984	1692	1692	1692	1692	0
120	20231017	172000	46632984	1692	1692	1692	1692	0
121	20231017	171900	46632984	1692	1692	1692	1692	0
122	20231017	171800	46632984	1692	1692	1692	1692	568
123	20231017	171700	46632984	1692	1692	1692	1692	0
124	20231017	171600	46632984	1692	1692	1692	1692	0
125	20231017	171500	46632984	1692	1692	1692	1692	0
126	20231017	171400	46632984	1692	1692	1692	1692	0
127	20231017	171300	46632984	1692	1692	1692	1692	0
128	20231017	171200	46632984	1692	1692	1692	1692	0
129	20231017	171100	46632984	1692	1692	1692	1692	0
130	20231017	171000	46632984	1692	1692	1692	1692	0
131	20231017	170900	46632984	1692	1692	1692	1692	0
132	20231017	170800	46632984	1692	1692	1692	1692	0
133	20231017	170700	46632984	1692	1692	1692	1692	0
134	20231017	170600	46632984	1692	1692	1692	1692	0
135	20231017	170500	46632984	1692	1692	1692	1692	0
136	20231017	170400	46632984	1692	1692	1692	1692	0
137	20231017	170300	46632984	1692	1692	1692	1692	0
138	20231017	170200	46632984	1692	1692	1692	1692	0
139	20231017	170100	46632984	1692	1692	1692	1692	0
140	20231017	170000	46632984	1692	1692	1692	1692	0
141	20231017	165900	46632984	1692	1692	1692	1692	0
142	20231017	165800	46632984	1692	1692	1692	1692	0
143	20231017	165700	46632984	1692	1692	1692	1692	0
144	20231017	165600	46632984	1692	1692	1692	1692	0
145	20231017	165500	46632984	1692	1692	1692	1692	0
146	20231017	165400	46632984	1692	1692	1692	1692	0
147	20231017	165300	46632984	1692	1692	1692	1692	0
148	20231017	165200	46632984	1692	1692	1692	1692	0
149	20231017	165100	46632984	1692	1692	1692	1692	0
150	20231017	165000	46632984	1692	1692	1692	1692	0
151	20231017	164900	46632984	1692	1692	1692	1692	0
152	20231017	164800	46632984	1692	1692	1692	1692	568
153	20231017	164700	46632984	1692	1692	1692	1692	0
154	20231017	164600	46632984	1692	1692	1692	1692	0
155	20231017	164500	46632984	1692	1692	1692	1692	0
156	20231017	164400	46632984	1692	1692	1692	1692	0
157	20231017	164300	46632984	1692	1692	1692	1692	0
158	20231017	164200	46632984	1692	1692	1692	1692	0
159	20231017	164100	46632984	1692	1692	1692	1692	0
160	20231017	164000	46632984	1692	1692	1692	1692	0
161	20231017	163900	46632984	1692	1692	1692	1692	0
162	20231017	163800	46632984	1692	1692	1692	1692	0
163	20231017	163700	46632984	1692	1692	1692	1692	0
164	20231017	163600	46632984	1692	1692	1692	1692	0
165	20231017	163500	46632984	1692	1692	1692	1692	0
166	20231017	163400	46632984	1692	1692	1692	1692	0
167	20231017	163300	46632984	1692	1692	1692	1692	0
168	20231017	163200	46632984	1692	1692	1692	1692	0
169	20231017	163100	46632984	1692	1692	1692	1692	0
170	20231017	163000	46632984	1692	1692	1692	1692	0
171	20231017	162900	46632984	1692	1692	1692	1692	0
172	20231017	162800	46632984	1692	1692	1692	1692	0
173	20231017	162700	46632984	1692	1692	1692	1692	0
174	20231017	162600	46632984	1692	1692	1692	1692	0
175	20231017	162500	46632984	1692	1692	1692	1692	0
176	20231017	162400	46632984	1692	1692	1692	1692	0
177	20231017	162300	46632984	1692	1692	1692	1692	0
178	20231017	162200	46632984	1692	1692	1692	1692	0
179	20231017	162100	46632984	1692	1692	1692	1692	0
180	20231017	162000	46632984	1692	1692	1692	1692	0
181	20231017	161900	46632984	1692	1692	1692	1692	0
182	20231017	161800	46632984	1692	1692	1692	1692	568
183	20231017	161700	46632984	1692	1692	1692	1692	0
184	20231017	161600	46632984	1692	1692	1692	1692	0
185	20231017	161500	46632984	1692	1692	1692	1692	0
186	20231017	161400	46632984	1692	1692	1692	1692	0
187	20231017	161300	46632984	1692	1692	1692	1692	0
188	20231017	161200	46632984	1692	1692	1692	1692	0
189	20231017	161100	46632984	1692	1692	1692	1692	0
190	20231017	161000	46632984	1692	1692	1692	1692	0
191	20231017	160900	46632984	1692	1692	1692	1692	0
192	20231017	160800	46632984	1692	1692	1692	1692	0
193	20231017	160700	46632984	1692	1692	1692	1692	0
194	20231017	160600	46632984	1692	1692	1692	1692	0
195	20231017	160500	46632984	1692	1692	1692	1692	0
196	20231017	160400	46632984	1692	1692	1692	1692	0
197	20231017	160300	46632984	1692	1692	1692	1692	0
198	20231017	160200	46632984	1692	1692	1692	1692	0
199	20231017	160100	46632984	1692	1692	1692	1692	0
200	20231017	160000	46632984	1692	1692	1692	1692	0
201	20231017	155900	46632984	1692	1692	1692	1692	0
202	20231017	155800	46632984	1692	1692	1692	1692	0
203	20231017	155700	46632984	1692	1692	1692	1692	0
204	20231017	155600	46632984	1692	1692	1692	1692	0
205	20231017	155500	46632984	1692	1692	1692	1692	0
206	20231017	155400	46632984	1692	1692	1692	1692	0
207	20231017	155300	46632984	1692	1692	1692	1692	0
208	20231017	155200	46632984	1692	1692	1692	1692	0
209	20231017	155100	46632984	1692	1692	1692	1692	0
210	20231017	155000	46632984	1692	1692	1692	1692	0
211	20231017	154900	46632984	1692	1692	1692	1692	0
212	20231017	154800	46632984	1692	1692	1692	1692	568
213	20231017	154700	46632984	1692	1692	1692	1692	0
214	20231017	154600	46632984	1692	1692	1692	1692	0
215	20231017	154500	46632984	1692	1692	1692	1692	0
216	20231017	154400	46632984	1692	1692	1692	1692	0
217	20231017	154300	46632984	1692	1692	1692	1692	0
218	20231017	154200	46632984	1692	1692	1692	1692	0
219	20231017	154100	46632984	1692	1692	1692	1692	0
220	20231017	154000	46632984	1692	1692	1692	1692	0
221	20231017	153900	46632984	1692	1692	1692	1692	0
222	20231017	153800	46632984	1692	1692	1692	1692	0
223	20231017	153700	46632984	1692	1692	1692	1692	0
224	20231017	153600	46632984	1692	1692	1692	1692	0
225	20231017	153500	46632984	1692	1692	1692	1692	0
226	20231017	153400	46632984	1692	1692	1692	1692	0
227	20231017	153300	46632984	1692	1692	1692	1692	0
228	20231017	153200	46632984	1692	1692	1692	1692	0
229	20231017	153100	46632984	1692	1692	1692	1692	0
230	20231017	153000	46632984	1692	1692	1692	1692	568
231	20231017	152900	45671928	1684	1684	1684	1684	0
232	20231017	152800	45671928	1684	1684	1684	1684	0
233	20231017	152700	45671928	1684	1684	1684	1684	0
234	20231017	152600	45671928	1684	1684	1684	1684	0
235	20231017	152500	45671928	1684	1684	1684	1684	0
236	20231017	152400	45671928	1684	1684	1684	1684	0
237	20231017	152300	45671928	1684	1684	1684	1684	0
238	20231017	152200	45671928	1684	1684	1684	1684	0
239	20231017	152100	45671928	1684	1684	1684	1684	0
240	20231017	152000	45671928	1684	1684	1684	1684	0
241	20231017	151900	45671928	1684	1684	1684	1684	90
242	20231017	151800	45520368	1685	1685	1685	1685	5
243	20231017	151700	45511943	1685	1685	1685	1685	37
244	20231017	151600	45449598	1685	1685	1685	1685	6
245	20231017	151500	45439488	1685	1685	1685	1685	6
246	20231017	151400	45429378	1685	1685	1685	1685	6
247	20231017	151300	45419268	1685	1685	1685	1685	6
248	20231017	151200	45409158	1685	1685	1685	1685	6
249	20231017	151100	45399048	1685	1685	1685	1685	6
250	20231017	151000	45388938	1685	1685	1685	1685	6
251	20231017	150900	45378828	1685	1685	1685	1685	5
252	20231017	150800	45370403	1685	1684	1685	1684	8
253	20231017	150700	45356924	1684	1685	1685	1684	152
254	20231017	150600	45100808	1685	1685	1685	1685	6
255	20231017	150500	45090698	1685	1685	1685	1685	6
256	20231017	150400	45080588	1685	1685	1685	1685	6
257	20231017	150300	45070478	1685	1685	1685	1685	6
258	20231017	150200	45060368	1685	1685	1685	1685	6
259	20231017	150100	45050258	1685	1685	1685	1685	6
260	20231017	150000	45040148	1685	1685	1685	1685	6
261	20231017	145900	45030038	1685	1685	1685	1685	5
262	20231017	145800	45021613	1685	1685	1685	1685	6
263	20231017	145700	45011503	1685	1684	1685	1684	7
264	20231017	145600	44999709	1685	1685	1685	1684	54
265	20231017	145500	44908721	1685	1685	1685	1685	6
266	20231017	145400	44898611	1685	1685	1685	1685	6
267	20231017	145300	44888501	1685	1684	1685	1684	186
268	20231017	145200	44575271	1685	1685	1685	1685	6
269	20231017	145100	44565161	1684	1685	1685	1684	13
270	20231017	145000	44543257	1685	1684	1685	1684	9
271	20231017	144900	44528095	1685	1684	1685	1684	8
272	20231017	144800	44514618	1685	1684	1685	1684	91
273	20231017	144700	44361368	1684	1684	1684	1684	6
274	20231017	144600	44351264	1684	1684	1684	1684	6
275	20231017	144500	44341160	1684	1684	1684	1684	6
276	20231017	144400	44331056	1684	1684	1684	1684	6
277	20231017	144300	44320952	1684	1684	1684	1684	6
278	20231017	144200	44310848	1684	1684	1684	1684	6
279	20231017	144100	44300744	1684	1684	1684	1684	6
280	20231017	144000	44290640	1684	1684	1684	1684	6
281	20231017	143900	44280536	1684	1684	1684	1684	5
282	20231017	143800	44272116	1684	1684	1684	1684	6
283	20231017	143700	44262012	1684	1684	1684	1684	6
284	20231017	143600	44251908	1684	1685	1685	1684	6
285	20231017	143500	44241801	1685	1685	1685	1685	6
286	20231017	143400	44231691	1685	1685	1685	1685	6
287	20231017	143300	44221581	1685	1685	1685	1685	6
288	20231017	143200	44211471	1685	1685	1685	1685	6
289	20231017	143100	44201361	1685	1685	1685	1685	6
290	20231017	143000	44191251	1685	1685	1685	1685	6
291	20231017	142900	44181141	1685	1685	1685	1685	5
292	20231017	142800	44172716	1685	1685	1685	1685	6
293	20231017	142700	44162606	1685	1685	1685	1685	6
294	20231017	142600	44152496	1685	1685	1685	1685	6
295	20231017	142500	44142386	1684	1684	1684	1684	6
296	20231017	142400	44132282	1684	1684	1684	1684	6
297	20231017	142300	44122178	1684	1684	1684	1684	6
298	20231017	142200	44112074	1684	1684	1684	1684	6
299	20231017	142100	44101970	1684	1684	1684	1684	5
300	20231017	142000	44093550	1684	1684	1684	1684	6
301	20231017	141900	44083446	1684	1684	1684	1684	5
302	20231017	141800	44075026	1684	1684	1684	1684	6
303	20231017	141700	44064922	1684	1684	1684	1684	6
304	20231017	141600	44054818	1684	1684	1684	1684	6
305	20231017	141500	44044714	1684	1684	1684	1684	7
306	20231017	141400	44032926	1685	1685	1685	1685	6
307	20231017	141300	44022816	1687	1687	1687	1687	6
308	20231017	141200	44012694	1687	1687	1687	1687	6
309	20231017	141100	44002572	1687	1686	1687	1686	7
310	20231017	141000	43990764	1687	1687	1687	1687	6
311	20231017	140900	43980642	1687	1687	1687	1687	5
312	20231017	140800	43972207	1687	1687	1687	1687	7
313	20231017	140700	43960398	1688	1688	1688	1688	6
314	20231017	140600	43950270	1688	1688	1688	1688	6
315	20231017	140500	43940142	1688	1688	1688	1688	6
316	20231017	140400	43930014	1688	1688	1688	1688	6
317	20231017	140300	43919886	1688	1686	1688	1686	6
318	20231017	140200	43909760	1686	1686	1686	1686	6
319	20231017	140100	43899644	1686	1685	1686	1685	6
320	20231017	140000	43889531	1688	1686	1688	1669	2806
321	20231017	135900	39198988	1689	1689	1689	1686	6
322	20231017	135800	39188857	1689	1689	1689	1686	7
323	20231017	135700	39177037	1687	1689	1689	1687	20
324	20231017	135600	39143285	1689	1689	1689	1689	6
325	20231017	135500	39133151	1689	1689	1689	1689	6
326	20231017	135400	39123017	1689	1689	1689	1689	6
327	20231017	135300	39112883	1689	1689	1689	1689	6
328	20231017	135200	39102749	1689	1688	1689	1688	6
329	20231017	135100	39092620	1688	1688	1688	1688	6
330	20231017	135000	39082492	1688	1687	1688	1687	9
331	20231017	134900	39067303	1688	1687	1688	1687	8
332	20231017	134800	39053802	1687	1688	1689	1687	93
333	20231017	134700	38896815	1689	1688	1689	1688	7
334	20231017	134600	38884993	1689	1689	1689	1688	36
335	20231017	134500	38824196	1689	1689	1689	1689	6
336	20231017	134400	38814062	1689	1689	1689	1689	6
337	20231017	134300	38803928	1689	1689	1689	1689	6
338	20231017	134200	38793794	1689	1689	1689	1689	7
339	20231017	134100	38781971	1689	1689	1689	1689	6
340	20231017	134000	38771837	1689	1689	1689	1689	6
341	20231017	133900	38761703	1689	1689	1689	1689	5
342	20231017	133800	38753258	1689	1689	1689	1689	6
343	20231017	133700	38743124	1689	1689	1689	1689	6
344	20231017	133600	38732990	1689	1689	1689	1689	6
345	20231017	133500	38722856	1689	1689	1689	1689	6
346	20231017	133400	38712722	1689	1689	1689	1689	6
347	20231017	133300	38702588	1689	1689	1689	1689	6
348	20231017	133200	38692454	1689	1689	1689	1689	6
349	20231017	133100	38682320	1689	1689	1689	1689	6
350	20231017	133000	38672186	1689	1689	1689	1689	6
351	20231017	132900	38662052	1689	1689	1689	1689	5
352	20231017	132800	38653607	1689	1689	1689	1689	6
353	20231017	132700	38643473	1689	1689	1689	1689	6
354	20231017	132600	38633339	1689	1689	1689	1689	6
355	20231017	132500	38623205	1688	1689	1689	1688	101
356	20231017	132400	38452711	1689	1689	1689	1689	6
357	20231017	132300	38442577	1689	1689	1689	1689	5
358	20231017	132200	38434132	1689	1689	1689	1689	6
359	20231017	132100	38423998	1689	1689	1689	1689	29
360	20231017	132000	38375017	1689	1688	1689	1688	12
361	20231017	131900	38354755	1689	1689	1689	1689	5
362	20231017	131800	38346310	1689	1689	1689	1689	6
363	20231017	131700	38336176	1689	1689	1689	1689	6
364	20231017	131600	38326042	1689	1689	1689	1689	6
365	20231017	131500	38315908	1689	1689	1689	1689	6
366	20231017	131400	38305774	1689	1689	1689	1689	6
367	20231017	131300	38295640	1689	1689	1689	1689	6
368	20231017	131200	38285506	1689	1689	1689	1689	6
369	20231017	131100	38275372	1689	1689	1689	1689	6
370	20231017	131000	38265238	1689	1689	1689	1689	6
371	20231017	130900	38255104	1689	1689	1689	1689	5
372	20231017	130800	38246659	1689	1689	1689	1689	6
373	20231017	130700	38236525	1689	1689	1689	1689	6
374	20231017	130600	38226391	1689	1689	1689	1689	6
375	20231017	130500	38216257	1689	1689	1689	1689	6
376	20231017	130400	38206123	1689	1689	1689	1689	6
377	20231017	130300	38195989	1689	1689	1689	1689	6
378	20231017	130200	38185855	1689	1689	1689	1689	6
379	20231017	130100	38175721	1689	1689	1689	1689	6
380	20231017	130000	38165587	1689	1689	1689	1689	6
381	20231017	125900	38155453	1689	1689	1689	1689	5
382	20231017	125800	38147008	1689	1689	1689	1689	6
383	20231017	125700	38136874	1689	1689	1689	1689	6
384	20231017	125600	38126740	1689	1689	1689	1689	6
385	20231017	125500	38116606	1689	1689	1689	1689	6
386	20231017	125400	38106472	1689	1689	1689	1689	6
387	20231017	125300	38096338	1689	1689	1689	1689	6
388	20231017	125200	38086204	1689	1689	1689	1689	6
389	20231017	125100	38076070	1689	1689	1689	1689	6
390	20231017	125000	38065936	1689	1689	1689	1689	6
391	20231017	124900	38055802	1689	1689	1689	1689	5
392	20231017	124800	38047357	1689	1689	1689	1689	6
393	20231017	124700	38037223	1689	1689	1689	1689	6
394	20231017	124600	38027089	1689	1689	1689	1689	6
395	20231017	124500	38016955	1689	1689	1689	1689	6
396	20231017	124400	38006821	1689	1689	1689	1689	6
397	20231017	124300	37996687	1689	1689	1689	1689	6
398	20231017	124200	37986553	1690	1690	1690	1690	6
399	20231017	124100	37976413	1690	1690	1690	1690	6
400	20231017	124000	37966273	1690	1690	1690	1690	6
401	20231017	123900	37956133	1690	1690	1690	1690	367
402	20231017	123800	37335903	1690	1690	1690	1690	6
403	20231017	123700	37325763	1690	1690	1690	1690	6
404	20231017	123600	37315623	1690	1690	1690	1690	6
405	20231017	123500	37305483	1690	1690	1690	1690	6
406	20231017	123400	37295343	1690	1690	1690	1690	6
407	20231017	123300	37285203	1690	1690	1690	1690	6
408	20231017	123200	37275063	1690	1689	1690	1689	6
409	20231017	123100	37264928	1685	1685	1685	1685	1006
410	20231017	123000	35569818	1685	1685	1685	1685	6
411	20231017	122900	35559708	1685	1685	1685	1684	288
412	20231017	122800	35074688	1685	1671	1685	1671	5730
413	20231017	122700	25441856	1671	1671	1671	1671	6
414	20231017	122600	25431830	1671	1671	1671	1671	6
415	20231017	122500	25421804	1671	1671	1671	1671	5
416	20231017	122400	25413449	1671	1671	1671	1671	6
417	20231017	122300	25403423	1671	1671	1671	1671	6
418	20231017	122200	25393397	1671	1671	1671	1671	6
419	20231017	122100	25383371	1671	1671	1671	1671	29
420	20231017	122000	25334912	1671	1671	1671	1671	6
421	20231017	121900	25324886	1671	1671	1671	1671	5
422	20231017	121800	25316531	1671	1671	1671	1671	6
423	20231017	121700	25306505	1671	1671	1671	1671	6
424	20231017	121600	25296479	1671	1671	1671	1671	29
425	20231017	121500	25248020	1671	1671	1671	1671	6
426	20231017	121400	25237994	1671	1673	1673	1671	52
427	20231017	121300	25151096	1673	1673	1673	1673	6
428	20231017	121200	25141058	1673	1673	1673	1673	6
429	20231017	121100	25131020	1673	1673	1673	1673	6
430	20231017	121000	25120982	1673	1673	1673	1673	6
431	20231017	120900	25110944	1673	1673	1673	1673	5
432	20231017	120800	25102579	1673	1673	1673	1673	6
433	20231017	120700	25092541	1673	1673	1673	1673	6
434	20231017	120600	25082503	1673	1673	1673	1673	6
435	20231017	120500	25072465	1673	1673	1673	1673	6
436	20231017	120400	25062427	1673	1671	1673	1671	147
437	20231017	120300	24816778	1671	1671	1671	1671	53
438	20231017	120200	24728215	1671	1671	1671	1671	6
439	20231017	120100	24718189	1671	1671	1671	1671	6
440	20231017	120000	24708163	1671	1671	1671	1671	6
441	20231017	115900	24698137	1671	1671	1671	1671	155
442	20231017	115800	24439132	1671	1671	1671	1671	52
443	20231017	115700	24352240	1671	1671	1671	1671	7
444	20231017	115600	24340543	1671	1671	1671	1671	6
445	20231017	115500	24330517	1671	1671	1671	1671	6
446	20231017	115400	24320491	1671	1671	1671	1671	89
447	20231017	115300	24171772	1671	1670	1671	1670	373
448	20231017	115200	23548856	1670	1669	1670	1669	194
449	20231017	115100	23225064	1670	1670	1670	1670	6
450	20231017	115000	23215044	1670	1670	1670	1670	6
451	20231017	114900	23205024	1670	1670	1670	1670	5
452	20231017	114800	23196674	1670	1670	1670	1670	18
453	20231017	114700	23166614	1670	1670	1670	1670	6
454	20231017	114600	23156594	1670	1670	1670	1670	29
455	20231017	114500	23108164	1670	1670	1670	1669	46
456	20231017	114400	23031384	1670	1670	1670	1670	6
457	20231017	114300	23021364	1670	1670	1670	1670	6
458	20231017	114200	23011344	1670	1670	1670	1670	6
459	20231017	114100	23001324	1670	1670	1670	1670	6
460	20231017	114000	22991304	1670	1670	1670	1670	52
461	20231017	113900	22904464	1670	1670	1670	1670	5
462	20231017	113800	22896114	1670	1670	1670	1670	6
463	20231017	113700	22886094	1670	1670	1670	1670	6
464	20231017	113600	22876074	1670	1670	1670	1670	6
465	20231017	113500	22866054	1670	1670	1670	1670	6
466	20231017	113400	22856034	1670	1670	1670	1670	6
467	20231017	113300	22846014	1670	1670	1670	1670	16
468	20231017	113200	22819294	1670	1670	1670	1670	6
469	20231017	113100	22809274	1670	1670	1670	1670	29
470	20231017	113000	22760844	1670	1670	1670	1670	6
471	20231017	112900	22750824	1670	1670	1670	1670	5
472	20231017	112800	22742474	1670	1670	1670	1670	6
473	20231017	112700	22732454	1670	1670	1670	1670	5
474	20231017	112600	22724104	1670	1670	1670	1670	6
475	20231017	112500	22714084	1670	1670	1670	1670	6
476	20231017	112400	22704064	1670	1670	1670	1670	6
477	20231017	112300	22694044	1670	1670	1670	1669	6
478	20231017	112200	22684025	1670	1670	1670	1670	6
479	20231017	112100	22674005	1670	1669	1670	1669	6
480	20231017	112000	22663987	1669	1669	1669	1669	46
481	20231017	111900	22587213	1669	1669	1669	1669	714
482	20231017	111800	21395547	1669	1669	1669	1669	6
483	20231017	111700	21385533	1669	1669	1669	1669	6
484	20231017	111600	21375519	1669	1669	1669	1669	6
485	20231017	111500	21365505	1669	1669	1669	1669	6
486	20231017	111400	21355491	1669	1669	1669	1669	6
487	20231017	111300	21345477	1669	1669	1669	1667	29
488	20231017	111200	21297122	1669	1669	1669	1669	6
489	20231017	111100	21287108	1669	1669	1669	1669	6
490	20231017	111000	21277094	1669	1669	1669	1669	6
491	20231017	110900	21267080	1669	1669	1669	1669	6
492	20231017	110800	21257066	1669	1669	1669	1669	6
493	20231017	110700	21247052	1669	1669	1669	1669	6
494	20231017	110600	21237038	1669	1669	1669	1669	6
495	20231017	110500	21227024	1669	1669	1669	1669	6
496	20231017	110400	21217010	1669	1669	1669	1669	6
497	20231017	110300	21206996	1669	1669	1669	1669	6
498	20231017	110200	21196982	1669	1669	1669	1669	6
499	20231017	110100	21186968	1669	1669	1669	1669	6
500	20231017	110000	21176954	1669	1669	1669	1669	6
501	20231017	105900	21166940	1669	1669	1669	1669	5
502	20231017	105800	21158595	1669	1669	1669	1669	8
503	20231017	105700	21145243	1669	1669	1669	1669	6
504	20231017	105600	21135229	1669	1669	1669	1669	6
505	20231017	105500	21125215	1669	1669	1669	1669	6
506	20231017	105400	21115201	1669	1669	1669	1669	6
507	20231017	105300	21105187	1669	1669	1669	1669	6
508	20231017	105200	21095173	1669	1669	1669	1669	6
509	20231017	105100	21085159	1669	1669	1669	1669	6
510	20231017	105000	21075145	1669	1669	1669	1669	6
511	20231017	104900	21065131	1669	1669	1669	1669	5
512	20231017	104800	21056786	1665	1665	1665	1665	6
513	20231017	104700	21046796	1665	1665	1665	1665	6
514	20231017	104600	21036806	1665	1665	1665	1665	6
515	20231017	104500	21026816	1665	1665	1665	1665	6
516	20231017	104400	21016826	1665	1665	1665	1665	25
517	20231017	104300	20975201	1665	1665	1665	1665	6
518	20231017	104200	20965211	1665	1665	1665	1665	6
519	20231017	104100	20955221	1665	1665	1665	1663	158
520	20231017	104000	20692325	1665	1665	1665	1665	6
521	20231017	103900	20682335	1665	1665	1665	1665	11
522	20231017	103800	20664020	1665	1665	1665	1665	6
523	20231017	103700	20654030	1665	1665	1665	1665	6
524	20231017	103600	20644040	1663	1665	1665	1663	17
525	20231017	103500	20615756	1665	1665	1665	1665	6
526	20231017	103400	20605766	1665	1665	1665	1665	6
527	20231017	103300	20595776	1665	1665	1665	1665	26
528	20231017	103200	20552486	1665	1665	1665	1665	6
529	20231017	103100	20542496	1665	1665	1665	1665	6
530	20231017	103000	20532506	1665	1665	1665	1665	4
531	20231017	102900	20525846	1665	1665	1665	1665	0
532	20231017	102800	20525846	1665	1665	1665	1665	500
533	20231017	102700	19693346	1664	1664	1664	1664	23
534	20231017	102600	19655074	1665	1665	1665	1665	15
535	20231017	102500	19630099	1665	1665	1665	1665	0
536	20231017	102400	19630099	1665	1663	1665	1663	2
537	20231017	102300	19626771	1663	1663	1663	1663	1
538	20231017	102200	19625108	1664	1664	1664	1664	23
539	20231017	102100	19586836	1664	1664	1664	1664	0
540	20231017	102000	19586836	1664	1664	1664	1664	0
541	20231017	101900	19586836	1664	1664	1664	1664	0
542	20231017	101800	19586836	1664	1664	1664	1664	0
543	20231017	101700	19586836	1664	1664	1664	1664	0
544	20231017	101600	19586836	1664	1665	1665	1664	564
545	20231017	101500	18648317	1665	1665	1665	1665	0
546	20231017	101400	18648317	1665	1665	1665	1665	0
547	20231017	101300	18648317	1665	1665	1665	1665	0
548	20231017	101200	18648317	1665	1665	1665	1665	0
549	20231017	101100	18648317	1665	1665	1665	1665	30
550	20231017	101000	18598367	1665	1665	1665	1665	0
551	20231017	100900	18598367	1665	1665	1665	1665	0
552	20231017	100800	18598367	1665	1665	1665	1665	1
553	20231017	100700	18596702	1665	1665	1665	1665	0
554	20231017	100600	18596702	1665	1665	1665	1665	23
555	20231017	100500	18558407	1664	1665	1665	1664	46
556	20231017	100400	18481840	1666	1666	1666	1666	0
557	20231017	100300	18481840	1666	1666	1666	1666	0
558	20231017	100200	18481840	1666	1666	1666	1666	0
559	20231017	100100	18481840	1666	1666	1666	1666	24
560	20231017	100000	18441856	1665	1665	1665	1665	0
561	20231017	095900	18441856	1665	1665	1665	1665	0
562	20231017	095800	18441856	1665	1665	1665	1665	0
563	20231017	095700	18441856	1665	1665	1665	1665	0
564	20231017	095600	18441856	1665	1665	1665	1665	0
565	20231017	095500	18441856	1665	1665	1665	1665	23
566	20231017	095400	18403561	1665	1665	1665	1665	0
567	20231017	095300	18403561	1665	1665	1665	1665	15
568	20231017	095200	18378586	1665	1665	1665	1665	30
569	20231017	095100	18328636	1666	1666	1666	1666	0
570	20231017	095000	18328636	1666	1666	1666	1666	0
571	20231017	094900	18328636	1666	1666	1666	1666	45
572	20231017	094800	18253666	1667	1667	1667	1667	0
573	20231017	094700	18253666	1667	1667	1667	1667	0
574	20231017	094600	18253666	1667	1668	1668	1667	81
575	20231017	094500	18118570	1672	1672	1672	1672	0
576	20231017	094400	18118570	1672	1672	1672	1672	1
577	20231017	094300	18116898	1666	1666	1666	1666	0
578	20231017	094200	18116898	1666	1666	1666	1666	0
579	20231017	094100	18116898	1666	1666	1666	1666	0
580	20231017	094000	18116898	1666	1666	1666	1666	0
581	20231017	093900	18116898	1666	1666	1666	1666	8
582	20231017	093800	18103570	1668	1668	1668	1668	23
583	20231017	093700	18065206	1673	1673	1673	1673	1
584	20231017	093600	18063533	1673	1673	1673	1673	0
585	20231017	093500	18063533	1673	1673	1673	1673	1
586	20231017	093400	18061860	1673	1673	1673	1673	1
587	20231017	093300	18060187	1673	1673	1673	1673	0
588	20231017	093200	18060187	1673	1673	1673	1673	1
589	20231017	093100	18058514	1664	1664	1664	1664	0
590	20231017	093000	18058514	1664	1664	1664	1664	50
591	20231017	092900	17975314	1663	1663	1663	1663	0
592	20231017	092800	17975314	1663	1663	1663	1663	0
593	20231017	092700	17975314	1663	1663	1663	1663	0
594	20231017	092600	17975314	1663	1673	1673	1663	1248
595	20231017	092500	15898243	1673	1673	1673	1673	0
596	20231017	092400	15898243	1673	1673	1673	1673	2
597	20231017	092300	15894897	1663	1663	1663	1663	0
598	20231017	092200	15894897	1663	1663	1663	1663	0
599	20231017	092100	15894897	1663	1663	1663	1663	0
600	20231017	092000	15894897	1663	1663	1663	1663	0
601	20231017	091900	15894897	1663	1663	1663	1663	0
602	20231017	091800	15894897	1663	1663	1663	1663	0
603	20231017	091700	15894897	1663	1663	1663	1663	0
604	20231017	091600	15894897	1663	1670	1670	1663	50
605	20231017	091500	15811663	1673	1673	1673	1673	0
606	20231017	091400	15811663	1673	1673	1673	1673	5
607	20231017	091300	15803298	1673	1673	1673	1673	0
608	20231017	091200	15803298	1673	1673	1673	1673	0
609	20231017	091100	15803298	1673	1673	1673	1673	0
610	20231017	091000	15803298	1673	1673	1673	1673	0
611	20231017	090900	15803298	1673	1673	1673	1673	0
612	20231017	090800	15803298	1673	1673	1673	1673	101
613	20231017	090700	15634325	1670	1670	1670	1670	490
614	20231017	090600	14816025	1670	1670	1670	1670	0
615	20231017	090500	14816025	1670	1670	1670	1670	0
616	20231017	090400	14816025	1670	1670	1670	1670	10
617	20231017	090300	14799325	1660	1660	1660	1660	497
618	20231017	090200	13974305	1660	1661	1661	1660	531
619	20231017	090100	13092425	1660	1662	1662	1660	2835
620	20231017	090000	8381369	1662	1661	1662	1661	5044