KissMeData/131100/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195700	22663245	1888	1888	1888	1888	229
3	20231017	195600	22663245	1888	1888	1888	1888	0
4	20231017	195500	22663245	1888	1888	1888	1888	0
5	20231017	195400	22663245	1888	1888	1888	1888	0
6	20231017	195300	22663245	1888	1888	1888	1888	0
7	20231017	195200	22663245	1888	1888	1888	1888	0
8	20231017	195100	22663245	1888	1888	1888	1888	0
9	20231017	195000	22663245	1888	1888	1888	1888	0
10	20231017	194900	22663245	1888	1888	1888	1888	0
11	20231017	194800	22663245	1888	1888	1888	1888	0
12	20231017	194700	22663245	1888	1888	1888	1888	0
13	20231017	194600	22663245	1888	1888	1888	1888	0
14	20231017	194500	22663245	1888	1888	1888	1888	0
15	20231017	194400	22663245	1888	1888	1888	1888	0
16	20231017	194300	22663245	1888	1888	1888	1888	0
17	20231017	194200	22663245	1888	1888	1888	1888	0
18	20231017	194100	22663245	1888	1888	1888	1888	0
19	20231017	194000	22663245	1888	1888	1888	1888	0
20	20231017	193900	22663245	1888	1888	1888	1888	0
21	20231017	193800	22663245	1888	1888	1888	1888	0
22	20231017	193700	22663245	1888	1888	1888	1888	0
23	20231017	193600	22663245	1888	1888	1888	1888	0
24	20231017	193500	22663245	1888	1888	1888	1888	0
25	20231017	193400	22663245	1888	1888	1888	1888	0
26	20231017	193300	22663245	1888	1888	1888	1888	0
27	20231017	193200	22663245	1888	1888	1888	1888	0
28	20231017	193100	22663245	1888	1888	1888	1888	0
29	20231017	193000	22663245	1888	1888	1888	1888	0
30	20231017	192900	22663245	1888	1888	1888	1888	0
31	20231017	192800	22663245	1888	1888	1888	1888	0
32	20231017	192700	22663245	1888	1888	1888	1888	229
33	20231017	192600	22663245	1888	1888	1888	1888	0
34	20231017	192500	22663245	1888	1888	1888	1888	0
35	20231017	192400	22663245	1888	1888	1888	1888	0
36	20231017	192300	22663245	1888	1888	1888	1888	0
37	20231017	192200	22663245	1888	1888	1888	1888	0
38	20231017	192100	22663245	1888	1888	1888	1888	0
39	20231017	192000	22663245	1888	1888	1888	1888	0
40	20231017	191900	22663245	1888	1888	1888	1888	0
41	20231017	191800	22663245	1888	1888	1888	1888	0
42	20231017	191700	22663245	1888	1888	1888	1888	0
43	20231017	191600	22663245	1888	1888	1888	1888	0
44	20231017	191500	22663245	1888	1888	1888	1888	0
45	20231017	191400	22663245	1888	1888	1888	1888	0
46	20231017	191300	22663245	1888	1888	1888	1888	0
47	20231017	191200	22663245	1888	1888	1888	1888	0
48	20231017	191100	22663245	1888	1888	1888	1888	0
49	20231017	191000	22663245	1888	1888	1888	1888	0
50	20231017	190900	22663245	1888	1888	1888	1888	0
51	20231017	190800	22663245	1888	1888	1888	1888	0
52	20231017	190700	22663245	1888	1888	1888	1888	0
53	20231017	190600	22663245	1888	1888	1888	1888	0
54	20231017	190500	22663245	1888	1888	1888	1888	0
55	20231017	190400	22663245	1888	1888	1888	1888	0
56	20231017	190300	22663245	1888	1888	1888	1888	0
57	20231017	190200	22663245	1888	1888	1888	1888	0
58	20231017	190100	22663245	1888	1888	1888	1888	0
59	20231017	190000	22663245	1888	1888	1888	1888	0
60	20231017	185900	22663245	1888	1888	1888	1888	0
61	20231017	185800	22663245	1888	1888	1888	1888	0
62	20231017	185700	22663245	1888	1888	1888	1888	229
63	20231017	185600	22663245	1888	1888	1888	1888	0
64	20231017	185500	22663245	1888	1888	1888	1888	0
65	20231017	185400	22663245	1888	1888	1888	1888	0
66	20231017	185300	22663245	1888	1888	1888	1888	0
67	20231017	185200	22663245	1888	1888	1888	1888	0
68	20231017	185100	22663245	1888	1888	1888	1888	0
69	20231017	185000	22663245	1888	1888	1888	1888	0
70	20231017	184900	22663245	1888	1888	1888	1888	0
71	20231017	184800	22663245	1888	1888	1888	1888	0
72	20231017	184700	22663245	1888	1888	1888	1888	0
73	20231017	184600	22663245	1888	1888	1888	1888	0
74	20231017	184500	22663245	1888	1888	1888	1888	0
75	20231017	184400	22663245	1888	1888	1888	1888	0
76	20231017	184300	22663245	1888	1888	1888	1888	0
77	20231017	184200	22663245	1888	1888	1888	1888	0
78	20231017	184100	22663245	1888	1888	1888	1888	0
79	20231017	184000	22663245	1888	1888	1888	1888	0
80	20231017	183900	22663245	1888	1888	1888	1888	0
81	20231017	183800	22663245	1888	1888	1888	1888	0
82	20231017	183700	22663245	1888	1888	1888	1888	0
83	20231017	183600	22663245	1888	1888	1888	1888	0
84	20231017	183500	22663245	1888	1888	1888	1888	0
85	20231017	183400	22663245	1888	1888	1888	1888	0
86	20231017	183300	22663245	1888	1888	1888	1888	0
87	20231017	183200	22663245	1888	1888	1888	1888	0
88	20231017	183100	22663245	1888	1888	1888	1888	0
89	20231017	183000	22663245	1888	1888	1888	1888	0
90	20231017	182900	22663245	1888	1888	1888	1888	0
91	20231017	182800	22663245	1888	1888	1888	1888	0
92	20231017	182700	22663245	1888	1888	1888	1888	229
93	20231017	182600	22663245	1888	1888	1888	1888	0
94	20231017	182500	22663245	1888	1888	1888	1888	0
95	20231017	182400	22663245	1888	1888	1888	1888	0
96	20231017	182300	22663245	1888	1888	1888	1888	0
97	20231017	182200	22663245	1888	1888	1888	1888	0
98	20231017	182100	22663245	1888	1888	1888	1888	0
99	20231017	182000	22663245	1888	1888	1888	1888	0
100	20231017	181900	22663245	1888	1888	1888	1888	0
101	20231017	181800	22663245	1888	1888	1888	1888	0
102	20231017	181700	22663245	1888	1888	1888	1888	0
103	20231017	181600	22663245	1888	1888	1888	1888	0
104	20231017	181500	22663245	1888	1888	1888	1888	0
105	20231017	181400	22663245	1888	1888	1888	1888	0
106	20231017	181300	22663245	1888	1888	1888	1888	0
107	20231017	181200	22663245	1888	1888	1888	1888	0
108	20231017	181100	22663245	1888	1888	1888	1888	0
109	20231017	181000	22663245	1888	1888	1888	1888	0
110	20231017	180900	22663245	1888	1888	1888	1888	0
111	20231017	180800	22663245	1888	1888	1888	1888	0
112	20231017	180700	22663245	1888	1888	1888	1888	0
113	20231017	180600	22663245	1888	1888	1888	1888	0
114	20231017	180500	22663245	1888	1888	1888	1888	0
115	20231017	180400	22663245	1888	1888	1888	1888	0
116	20231017	180300	22663245	1888	1888	1888	1888	0
117	20231017	180200	22663245	1888	1888	1888	1888	0
118	20231017	180100	22663245	1888	1888	1888	1888	0
119	20231017	180000	22663245	1888	1888	1888	1888	0
120	20231017	175900	22663245	1888	1888	1888	1888	0
121	20231017	175800	22663245	1888	1888	1888	1888	0
122	20231017	175700	22663245	1888	1888	1888	1888	229
123	20231017	175600	22663245	1888	1888	1888	1888	0
124	20231017	175500	22663245	1888	1888	1888	1888	0
125	20231017	175400	22663245	1888	1888	1888	1888	0
126	20231017	175300	22663245	1888	1888	1888	1888	0
127	20231017	175200	22663245	1888	1888	1888	1888	0
128	20231017	175100	22663245	1888	1888	1888	1888	0
129	20231017	175000	22663245	1888	1888	1888	1888	0
130	20231017	174900	22663245	1888	1888	1888	1888	0
131	20231017	174800	22663245	1888	1888	1888	1888	0
132	20231017	174700	22663245	1888	1888	1888	1888	0
133	20231017	174600	22663245	1888	1888	1888	1888	0
134	20231017	174500	22663245	1888	1888	1888	1888	0
135	20231017	174400	22663245	1888	1888	1888	1888	0
136	20231017	174300	22663245	1888	1888	1888	1888	0
137	20231017	174200	22663245	1888	1888	1888	1888	0
138	20231017	174100	22663245	1888	1888	1888	1888	0
139	20231017	174000	22663245	1888	1888	1888	1888	0
140	20231017	173900	22663245	1888	1888	1888	1888	0
141	20231017	173800	22663245	1888	1888	1888	1888	0
142	20231017	173700	22663245	1888	1888	1888	1888	0
143	20231017	173600	22663245	1888	1888	1888	1888	0
144	20231017	173500	22663245	1888	1888	1888	1888	0
145	20231017	173400	22663245	1888	1888	1888	1888	0
146	20231017	173300	22663245	1888	1888	1888	1888	0
147	20231017	173200	22663245	1888	1888	1888	1888	0
148	20231017	173100	22663245	1888	1888	1888	1888	0
149	20231017	173000	22663245	1888	1888	1888	1888	0
150	20231017	172900	22663245	1888	1888	1888	1888	0
151	20231017	172800	22663245	1888	1888	1888	1888	0
152	20231017	172700	22663245	1888	1888	1888	1888	229
153	20231017	172600	22663245	1888	1888	1888	1888	0
154	20231017	172500	22663245	1888	1888	1888	1888	0
155	20231017	172400	22663245	1888	1888	1888	1888	0
156	20231017	172300	22663245	1888	1888	1888	1888	0
157	20231017	172200	22663245	1888	1888	1888	1888	0
158	20231017	172100	22663245	1888	1888	1888	1888	0
159	20231017	172000	22663245	1888	1888	1888	1888	0
160	20231017	171900	22663245	1888	1888	1888	1888	0
161	20231017	171800	22663245	1888	1888	1888	1888	0
162	20231017	171700	22663245	1888	1888	1888	1888	0
163	20231017	171600	22663245	1888	1888	1888	1888	0
164	20231017	171500	22663245	1888	1888	1888	1888	0
165	20231017	171400	22663245	1888	1888	1888	1888	0
166	20231017	171300	22663245	1888	1888	1888	1888	0
167	20231017	171200	22663245	1888	1888	1888	1888	0
168	20231017	171100	22663245	1888	1888	1888	1888	0
169	20231017	171000	22663245	1888	1888	1888	1888	0
170	20231017	170900	22663245	1888	1888	1888	1888	0
171	20231017	170800	22663245	1888	1888	1888	1888	0
172	20231017	170700	22663245	1888	1888	1888	1888	0
173	20231017	170600	22663245	1888	1888	1888	1888	0
174	20231017	170500	22663245	1888	1888	1888	1888	0
175	20231017	170400	22663245	1888	1888	1888	1888	0
176	20231017	170300	22663245	1888	1888	1888	1888	0
177	20231017	170200	22663245	1888	1888	1888	1888	0
178	20231017	170100	22663245	1888	1888	1888	1888	0
179	20231017	170000	22663245	1888	1888	1888	1888	0
180	20231017	165900	22663245	1888	1888	1888	1888	0
181	20231017	165800	22663245	1888	1888	1888	1888	0
182	20231017	165700	22663245	1888	1888	1888	1888	229
183	20231017	165600	22663245	1888	1888	1888	1888	0
184	20231017	165500	22663245	1888	1888	1888	1888	0
185	20231017	165400	22663245	1888	1888	1888	1888	0
186	20231017	165300	22663245	1888	1888	1888	1888	0
187	20231017	165200	22663245	1888	1888	1888	1888	0
188	20231017	165100	22663245	1888	1888	1888	1888	0
189	20231017	165000	22663245	1888	1888	1888	1888	0
190	20231017	164900	22663245	1888	1888	1888	1888	0
191	20231017	164800	22663245	1888	1888	1888	1888	0
192	20231017	164700	22663245	1888	1888	1888	1888	0
193	20231017	164600	22663245	1888	1888	1888	1888	0
194	20231017	164500	22663245	1888	1888	1888	1888	0
195	20231017	164400	22663245	1888	1888	1888	1888	0
196	20231017	164300	22663245	1888	1888	1888	1888	0
197	20231017	164200	22663245	1888	1888	1888	1888	0
198	20231017	164100	22663245	1888	1888	1888	1888	0
199	20231017	164000	22663245	1888	1888	1888	1888	0
200	20231017	163900	22663245	1888	1888	1888	1888	0
201	20231017	163800	22663245	1888	1888	1888	1888	0
202	20231017	163700	22663245	1888	1888	1888	1888	0
203	20231017	163600	22663245	1888	1888	1888	1888	0
204	20231017	163500	22663245	1888	1888	1888	1888	0
205	20231017	163400	22663245	1888	1888	1888	1888	0
206	20231017	163300	22663245	1888	1888	1888	1888	0
207	20231017	163200	22663245	1888	1888	1888	1888	0
208	20231017	163100	22663245	1888	1888	1888	1888	0
209	20231017	163000	22663245	1888	1888	1888	1888	0
210	20231017	162900	22663245	1888	1888	1888	1888	0
211	20231017	162800	22663245	1888	1888	1888	1888	0
212	20231017	162700	22663245	1888	1888	1888	1888	229
213	20231017	162600	22663245	1888	1888	1888	1888	0
214	20231017	162500	22663245	1888	1888	1888	1888	0
215	20231017	162400	22663245	1888	1888	1888	1888	0
216	20231017	162300	22663245	1888	1888	1888	1888	0
217	20231017	162200	22663245	1888	1888	1888	1888	0
218	20231017	162100	22663245	1888	1888	1888	1888	0
219	20231017	162000	22663245	1888	1888	1888	1888	0
220	20231017	161900	22663245	1888	1888	1888	1888	0
221	20231017	161800	22663245	1888	1888	1888	1888	0
222	20231017	161700	22663245	1888	1888	1888	1888	0
223	20231017	161600	22663245	1888	1888	1888	1888	0
224	20231017	161500	22663245	1888	1888	1888	1888	0
225	20231017	161400	22663245	1888	1888	1888	1888	0
226	20231017	161300	22663245	1888	1888	1888	1888	0
227	20231017	161200	22663245	1888	1888	1888	1888	0
228	20231017	161100	22663245	1888	1888	1888	1888	0
229	20231017	161000	22663245	1888	1888	1888	1888	0
230	20231017	160900	22663245	1888	1888	1888	1888	0
231	20231017	160800	22663245	1888	1888	1888	1888	0
232	20231017	160700	22663245	1888	1888	1888	1888	0
233	20231017	160600	22663245	1888	1888	1888	1888	0
234	20231017	160500	22663245	1888	1888	1888	1888	0
235	20231017	160400	22663245	1888	1888	1888	1888	0
236	20231017	160300	22663245	1888	1888	1888	1888	0
237	20231017	160200	22663245	1888	1888	1888	1888	0
238	20231017	160100	22663245	1888	1888	1888	1888	0
239	20231017	160000	22663245	1888	1888	1888	1888	0
240	20231017	155900	22663245	1888	1888	1888	1888	0
241	20231017	155800	22663245	1888	1888	1888	1888	0
242	20231017	155700	22663245	1888	1888	1888	1888	229
243	20231017	155600	22663245	1888	1888	1888	1888	0
244	20231017	155500	22663245	1888	1888	1888	1888	0
245	20231017	155400	22663245	1888	1888	1888	1888	0
246	20231017	155300	22663245	1888	1888	1888	1888	0
247	20231017	155200	22663245	1888	1888	1888	1888	0
248	20231017	155100	22663245	1888	1888	1888	1888	0
249	20231017	155000	22663245	1888	1888	1888	1888	0
250	20231017	154900	22663245	1888	1888	1888	1888	0
251	20231017	154800	22663245	1888	1888	1888	1888	0
252	20231017	154700	22663245	1888	1888	1888	1888	0
253	20231017	154600	22663245	1888	1888	1888	1888	0
254	20231017	154500	22663245	1888	1888	1888	1888	0
255	20231017	154400	22663245	1888	1888	1888	1888	0
256	20231017	154300	22663245	1888	1888	1888	1888	0
257	20231017	154200	22663245	1888	1888	1888	1888	0
258	20231017	154100	22663245	1888	1888	1888	1888	0
259	20231017	154000	22663245	1888	1888	1888	1888	0
260	20231017	153900	22663245	1888	1888	1888	1888	0
261	20231017	153800	22663245	1888	1888	1888	1888	0
262	20231017	153700	22663245	1888	1888	1888	1888	0
263	20231017	153600	22663245	1888	1888	1888	1888	0
264	20231017	153500	22663245	1888	1888	1888	1888	0
265	20231017	153400	22663245	1888	1888	1888	1888	0
266	20231017	153300	22663245	1888	1888	1888	1888	0
267	20231017	153200	22663245	1888	1888	1888	1888	0
268	20231017	153100	22663245	1888	1888	1888	1888	0
269	20231017	153000	22663245	1888	1888	1888	1888	229
270	20231017	152900	22230893	1888	1888	1888	1888	0
271	20231017	152800	22230893	1888	1888	1888	1888	0
272	20231017	152700	22230893	1888	1888	1888	1888	0
273	20231017	152600	22230893	1888	1888	1888	1888	0
274	20231017	152500	22230893	1888	1888	1888	1888	0
275	20231017	152400	22230893	1888	1888	1888	1888	0
276	20231017	152300	22230893	1888	1888	1888	1888	0
277	20231017	152200	22230893	1888	1888	1888	1888	0
278	20231017	152100	22230893	1888	1888	1888	1888	0
279	20231017	152000	22230893	1888	1888	1888	1888	0
280	20231017	151900	22230893	1888	1887	1888	1887	28
281	20231017	151800	22178030	1887	1888	1888	1887	22
282	20231017	151700	22136513	1887	1887	1887	1887	9
283	20231017	151600	22119530	1887	1887	1887	1887	8
284	20231017	151500	22104434	1886	1887	1887	1886	17
285	20231017	151400	22072357	1888	1887	1888	1887	13
286	20231017	151300	22047825	1887	1886	1887	1886	24
287	20231017	151200	22002540	1887	1887	1887	1887	0
288	20231017	151100	22002540	1887	1885	1887	1885	29
289	20231017	151000	21947843	1886	1886	1886	1886	0
290	20231017	150900	21947843	1886	1886	1886	1886	0
291	20231017	150800	21947843	1886	1886	1886	1886	0
292	20231017	150700	21947843	1886	1886	1886	1886	0
293	20231017	150600	21947843	1886	1886	1886	1886	0
294	20231017	150500	21947843	1886	1886	1886	1886	0
295	20231017	150400	21947843	1886	1886	1886	1886	0
296	20231017	150300	21947843	1886	1886	1886	1886	1
297	20231017	150200	21945957	1884	1884	1884	1884	0
298	20231017	150100	21945957	1884	1884	1884	1884	0
299	20231017	150000	21945957	1884	1884	1884	1884	2
300	20231017	145900	21942189	1884	1884	1884	1884	0
301	20231017	145800	21942189	1884	1884	1884	1884	7
302	20231017	145700	21929001	1888	1888	1888	1888	0
303	20231017	145600	21929001	1888	1888	1888	1888	0
304	20231017	145500	21929001	1888	1888	1888	1888	0
305	20231017	145400	21929001	1888	1888	1888	1888	0
306	20231017	145300	21929001	1888	1888	1888	1888	0
307	20231017	145200	21929001	1888	1888	1888	1888	0
308	20231017	145100	21929001	1888	1888	1888	1888	1
309	20231017	145000	21927113	1888	1888	1888	1888	1
310	20231017	144900	21925225	1871	1871	1871	1871	0
311	20231017	144800	21925225	1871	1876	1876	1871	300
312	20231017	144700	21363478	1871	1871	1871	1871	0
313	20231017	144600	21363478	1871	1886	1886	1871	2000
314	20231017	144500	17606933	1890	1890	1890	1890	0
315	20231017	144400	17606933	1890	1890	1890	1890	0
316	20231017	144300	17606933	1890	1890	1890	1890	0
317	20231017	144200	17606933	1890	1890	1890	1890	0
318	20231017	144100	17606933	1890	1890	1890	1890	0
319	20231017	144000	17606933	1890	1890	1890	1890	0
320	20231017	143900	17606933	1890	1890	1890	1890	0
321	20231017	143800	17606933	1890	1890	1890	1890	0
322	20231017	143700	17606933	1890	1890	1890	1890	0
323	20231017	143600	17606933	1890	1890	1890	1890	0
324	20231017	143500	17606933	1890	1890	1890	1890	0
325	20231017	143400	17606933	1890	1890	1890	1890	0
326	20231017	143300	17606933	1890	1889	1890	1889	164
327	20231017	143200	17297043	1887	1887	1887	1887	0
328	20231017	143100	17297043	1887	1887	1887	1887	0
329	20231017	143000	17297043	1887	1887	1887	1887	0
330	20231017	142900	17297043	1887	1887	1887	1887	5
331	20231017	142800	17287608	1890	1890	1890	1890	0
332	20231017	142700	17287608	1890	1890	1890	1890	0
333	20231017	142600	17287608	1890	1885	1890	1885	185
334	20231017	142500	16938008	1890	1889	1890	1889	520
335	20231017	142400	15955233	1890	1890	1890	1890	0
336	20231017	142300	15955233	1890	1890	1890	1890	0
337	20231017	142200	15955233	1890	1890	1890	1890	0
338	20231017	142100	15955233	1890	1890	1890	1890	0
339	20231017	142000	15955233	1890	1889	1890	1889	174
340	20231017	141900	15626447	1889	1889	1889	1889	0
341	20231017	141800	15626447	1889	1888	1889	1888	3
342	20231017	141700	15620782	1884	1884	1884	1884	0
343	20231017	141600	15620782	1884	1885	1885	1884	134
344	20231017	141500	15368314	1890	1890	1890	1890	0
345	20231017	141400	15368314	1890	1890	1890	1890	0
346	20231017	141300	15368314	1890	1889	1890	1889	206
347	20231017	141200	14979029	1885	1885	1885	1885	0
348	20231017	141100	14979029	1885	1885	1885	1885	0
349	20231017	141000	14979029	1885	1885	1885	1885	0
350	20231017	140900	14979029	1885	1885	1885	1885	0
351	20231017	140800	14979029	1885	1885	1885	1885	0
352	20231017	140700	14979029	1885	1885	1885	1885	0
353	20231017	140600	14979029	1885	1885	1885	1885	0
354	20231017	140500	14979029	1885	1885	1885	1885	0
355	20231017	140400	14979029	1885	1885	1885	1885	0
356	20231017	140300	14979029	1885	1885	1885	1885	0
357	20231017	140200	14979029	1885	1885	1885	1885	0
358	20231017	140100	14979029	1885	1885	1885	1885	0
359	20231017	140000	14979029	1885	1885	1885	1885	0
360	20231017	135900	14979029	1885	1885	1885	1885	0
361	20231017	135800	14979029	1885	1885	1885	1885	0
362	20231017	135700	14979029	1885	1885	1885	1885	20
363	20231017	135600	14941329	1890	1890	1890	1890	0
364	20231017	135500	14941329	1890	1890	1890	1890	0
365	20231017	135400	14941329	1890	1890	1890	1890	0
366	20231017	135300	14941329	1890	1890	1890	1890	0
367	20231017	135200	14941329	1890	1890	1890	1890	39
368	20231017	135100	14867619	1890	1890	1890	1890	0
369	20231017	135000	14867619	1890	1890	1890	1890	0
370	20231017	134900	14867619	1890	1890	1890	1890	0
371	20231017	134800	14867619	1890	1890	1890	1890	0
372	20231017	134700	14867619	1890	1890	1890	1890	0
373	20231017	134600	14867619	1890	1890	1890	1890	0
374	20231017	134500	14867619	1890	1890	1890	1890	0
375	20231017	134400	14867619	1890	1890	1890	1890	211
376	20231017	134300	14468829	1885	1888	1888	1885	180
377	20231017	134200	14129418	1888	1888	1888	1888	0
378	20231017	134100	14129418	1888	1888	1888	1888	23
379	20231017	134000	14085994	1888	1888	1888	1888	0
380	20231017	133900	14085994	1888	1888	1888	1888	0
381	20231017	133800	14085994	1888	1888	1888	1888	50
382	20231017	133700	13991594	1888	1888	1888	1888	0
383	20231017	133600	13991594	1888	1888	1888	1888	0
384	20231017	133500	13991594	1888	1888	1888	1888	0
385	20231017	133400	13991594	1888	1888	1888	1888	0
386	20231017	133300	13991594	1888	1888	1888	1888	0
387	20231017	133200	13991594	1888	1888	1888	1888	0
388	20231017	133100	13991594	1888	1888	1888	1888	0
389	20231017	133000	13991594	1888	1888	1888	1888	0
390	20231017	132900	13991594	1888	1888	1888	1888	0
391	20231017	132800	13991594	1888	1888	1888	1888	0
392	20231017	132700	13991594	1888	1888	1888	1888	0
393	20231017	132600	13991594	1888	1888	1888	1888	0
394	20231017	132500	13991594	1888	1888	1888	1888	0
395	20231017	132400	13991594	1888	1888	1888	1888	0
396	20231017	132300	13991594	1888	1886	1888	1886	15
397	20231017	132200	13963302	1887	1887	1887	1887	21
398	20231017	132100	13923675	1888	1888	1888	1888	0
399	20231017	132000	13923675	1888	1888	1888	1888	0
400	20231017	131900	13923675	1888	1888	1888	1888	0
401	20231017	131800	13923675	1888	1888	1888	1888	211
402	20231017	131700	13525307	1887	1887	1887	1887	0
403	20231017	131600	13525307	1887	1887	1887	1887	0
404	20231017	131500	13525307	1887	1887	1887	1887	0
405	20231017	131400	13525307	1887	1887	1887	1887	5
406	20231017	131300	13515872	1887	1887	1887	1887	0
407	20231017	131200	13515872	1887	1887	1887	1887	0
408	20231017	131100	13515872	1887	1887	1887	1887	0
409	20231017	131000	13515872	1887	1887	1887	1887	0
410	20231017	130900	13515872	1887	1887	1887	1887	0
411	20231017	130800	13515872	1887	1887	1887	1887	0
412	20231017	130700	13515872	1887	1887	1887	1887	0
413	20231017	130600	13515872	1887	1887	1887	1887	0
414	20231017	130500	13515872	1887	1887	1887	1887	0
415	20231017	130400	13515872	1887	1887	1887	1887	0
416	20231017	130300	13515872	1887	1887	1887	1887	0
417	20231017	130200	13515872	1887	1887	1887	1887	0
418	20231017	130100	13515872	1887	1887	1887	1887	2
419	20231017	130000	13512098	1888	1888	1888	1888	0
420	20231017	125900	13512098	1888	1888	1888	1888	0
421	20231017	125800	13512098	1888	1888	1888	1888	7
422	20231017	125700	13498882	1890	1890	1890	1890	0
423	20231017	125600	13498882	1890	1890	1890	1890	0
424	20231017	125500	13498882	1890	1890	1890	1890	0
425	20231017	125400	13498882	1890	1890	1890	1890	0
426	20231017	125300	13498882	1890	1890	1890	1890	0
427	20231017	125200	13498882	1890	1889	1890	1889	212
428	20231017	125100	13098220	1889	1889	1889	1889	4
429	20231017	125000	13090664	1889	1889	1889	1889	3
430	20231017	124900	13084997	1890	1890	1890	1890	0
431	20231017	124800	13084997	1890	1890	1890	1890	0
432	20231017	124700	13084997	1890	1890	1890	1890	5
433	20231017	124600	13075547	1890	1890	1890	1890	0
434	20231017	124500	13075547	1890	1890	1890	1890	0
435	20231017	124400	13075547	1890	1890	1890	1890	0
436	20231017	124300	13075547	1890	1890	1890	1890	0
437	20231017	124200	13075547	1890	1890	1890	1890	0
438	20231017	124100	13075547	1890	1890	1890	1890	20
439	20231017	124000	13037747	1890	1890	1890	1890	10
440	20231017	123900	13018847	1890	1889	1890	1889	106
441	20231017	123800	12818513	1890	1890	1890	1890	0
442	20231017	123700	12818513	1890	1890	1890	1890	0
443	20231017	123600	12818513	1890	1890	1890	1890	0
444	20231017	123500	12818513	1890	1890	1890	1890	0
445	20231017	123400	12818513	1890	1890	1890	1890	0
446	20231017	123300	12818513	1890	1890	1890	1890	0
447	20231017	123200	12818513	1890	1890	1890	1890	0
448	20231017	123100	12818513	1890	1890	1890	1890	0
449	20231017	123000	12818513	1890	1890	1890	1890	0
450	20231017	122900	12818513	1890	1890	1890	1890	0
451	20231017	122800	12818513	1890	1890	1890	1890	0
452	20231017	122700	12818513	1890	1890	1890	1890	0
453	20231017	122600	12818513	1890	1888	1890	1888	212
454	20231017	122500	12418046	1889	1889	1889	1889	0
455	20231017	122400	12418046	1889	1889	1889	1889	0
456	20231017	122300	12418046	1889	1889	1889	1889	0
457	20231017	122200	12418046	1889	1889	1889	1889	0
458	20231017	122100	12418046	1889	1889	1889	1889	0
459	20231017	122000	12418046	1889	1889	1889	1889	0
460	20231017	121900	12418046	1889	1889	1889	1889	0
461	20231017	121800	12418046	1889	1889	1889	1889	0
462	20231017	121700	12418046	1889	1889	1889	1889	0
463	20231017	121600	12418046	1889	1889	1889	1889	0
464	20231017	121500	12418046	1889	1889	1889	1889	0
465	20231017	121400	12418046	1889	1889	1889	1889	0
466	20231017	121300	12418046	1889	1889	1889	1889	0
467	20231017	121200	12418046	1889	1889	1889	1889	0
468	20231017	121100	12418046	1889	1888	1889	1888	52
469	20231017	121000	12319819	1889	1889	1889	1889	53
470	20231017	120900	12219702	1890	1890	1890	1890	0
471	20231017	120800	12219702	1890	1890	1890	1890	0
472	20231017	120700	12219702	1890	1890	1890	1890	0
473	20231017	120600	12219702	1890	1890	1890	1890	0
474	20231017	120500	12219702	1890	1890	1890	1890	0
475	20231017	120400	12219702	1890	1890	1890	1890	0
476	20231017	120300	12219702	1890	1890	1890	1890	0
477	20231017	120200	12219702	1890	1890	1890	1890	0
478	20231017	120100	12219702	1890	1890	1890	1890	0
479	20231017	120000	12219702	1890	1889	1890	1889	212
480	20231017	115900	11819033	1889	1889	1889	1889	0
481	20231017	115800	11819033	1889	1889	1889	1889	0
482	20231017	115700	11819033	1889	1889	1889	1889	0
483	20231017	115600	11819033	1889	1889	1889	1889	0
484	20231017	115500	11819033	1889	1889	1889	1889	0
485	20231017	115400	11819033	1889	1889	1889	1889	0
486	20231017	115300	11819033	1889	1889	1889	1889	0
487	20231017	115200	11819033	1889	1889	1889	1889	0
488	20231017	115100	11819033	1889	1889	1889	1889	0
489	20231017	115000	11819033	1889	1889	1889	1889	0
490	20231017	114900	11819033	1889	1889	1889	1889	0
491	20231017	114800	11819033	1889	1889	1889	1889	0
492	20231017	114700	11819033	1889	1889	1889	1889	0
493	20231017	114600	11819033	1889	1889	1889	1889	0
494	20231017	114500	11819033	1889	1889	1889	1889	0
495	20231017	114400	11819033	1889	1889	1889	1889	0
496	20231017	114300	11819033	1889	1889	1889	1889	0
497	20231017	114200	11819033	1889	1889	1889	1889	2
498	20231017	114100	11815255	1881	1881	1881	1881	0
499	20231017	114000	11815255	1881	1882	1882	1881	27
500	20231017	113900	11764467	1890	1890	1890	1890	0
501	20231017	113800	11764467	1890	1890	1890	1890	0
502	20231017	113700	11764467	1890	1890	1890	1890	0
503	20231017	113600	11764467	1890	1890	1890	1890	0
504	20231017	113500	11764467	1890	1890	1890	1890	0
505	20231017	113400	11764467	1890	1882	1890	1882	219
506	20231017	113300	11352141	1882	1882	1882	1882	0
507	20231017	113200	11352141	1882	1882	1882	1882	0
508	20231017	113100	11352141	1882	1882	1882	1882	0
509	20231017	113000	11352141	1882	1882	1882	1882	2
510	20231017	112900	11348377	1890	1890	1890	1890	1
511	20231017	112800	11346487	1881	1881	1881	1881	0
512	20231017	112700	11346487	1881	1881	1881	1881	0
513	20231017	112600	11346487	1881	1881	1881	1881	13
514	20231017	112500	11322034	1881	1881	1881	1881	0
515	20231017	112400	11322034	1881	1881	1881	1881	0
516	20231017	112300	11322034	1881	1885	1885	1881	64
517	20231017	112200	11201489	1889	1889	1889	1889	0
518	20231017	112100	11201489	1889	1889	1889	1889	7
519	20231017	112000	11188266	1889	1889	1889	1889	0
520	20231017	111900	11188266	1889	1889	1889	1889	0
521	20231017	111800	11188266	1889	1889	1889	1889	20
522	20231017	111700	11150486	1890	1890	1890	1890	0
523	20231017	111600	11150486	1890	1890	1890	1890	0
524	20231017	111500	11150486	1890	1890	1890	1890	0
525	20231017	111400	11150486	1890	1890	1890	1890	0
526	20231017	111300	11150486	1890	1890	1890	1890	17
527	20231017	111200	11118356	1886	1886	1886	1886	0
528	20231017	111100	11118356	1886	1888	1888	1886	132
529	20231017	111000	10869185	1890	1890	1890	1890	0
530	20231017	110900	10869185	1890	1890	1890	1890	0
531	20231017	110800	10869185	1890	1889	1890	1889	212
532	20231017	110700	10468522	1889	1889	1889	1889	0
533	20231017	110600	10468522	1889	1889	1889	1889	0
534	20231017	110500	10468522	1889	1890	1890	1889	27
535	20231017	110400	10417500	1891	1891	1891	1891	0
536	20231017	110300	10417500	1891	1891	1891	1891	0
537	20231017	110200	10417500	1891	1891	1891	1891	4
538	20231017	110100	10409936	1892	1892	1892	1892	0
539	20231017	110000	10409936	1892	1892	1892	1892	0
540	20231017	105900	10409936	1892	1892	1892	1892	0
541	20231017	105800	10409936	1892	1892	1892	1892	0
542	20231017	105700	10409936	1892	1892	1892	1892	0
543	20231017	105600	10409936	1892	1892	1892	1892	7
544	20231017	105500	10396692	1892	1892	1892	1892	0
545	20231017	105400	10396692	1892	1892	1892	1892	0
546	20231017	105300	10396692	1892	1892	1892	1892	0
547	20231017	105200	10396692	1892	1893	1893	1892	50
548	20231017	105100	10302051	1892	1892	1892	1892	208
549	20231017	105000	9908515	1892	1892	1892	1892	4
550	20231017	104900	9900947	1892	1892	1892	1892	484
551	20231017	104800	8985219	1892	1891	1892	1891	264
552	20231017	104700	8485959	1888	1888	1888	1888	0
553	20231017	104600	8485959	1888	1888	1888	1888	1
554	20231017	104500	8484071	1888	1888	1888	1888	1
555	20231017	104400	8482183	1888	1888	1888	1888	0
556	20231017	104300	8482183	1888	1888	1888	1888	0
557	20231017	104200	8482183	1888	1891	1891	1888	233
558	20231017	104100	8041643	1891	1891	1891	1891	0
559	20231017	104000	8041643	1891	1891	1891	1891	0
560	20231017	103900	8041643	1891	1891	1891	1891	0
561	20231017	103800	8041643	1891	1891	1891	1891	0
562	20231017	103700	8041643	1891	1891	1891	1891	0
563	20231017	103600	8041643	1891	1891	1891	1891	0
564	20231017	103500	8041643	1891	1891	1891	1891	0
565	20231017	103400	8041643	1891	1891	1891	1891	0
566	20231017	103300	8041643	1891	1891	1891	1891	2
567	20231017	103200	8037861	1891	1891	1891	1891	0
568	20231017	103100	8037861	1891	1891	1891	1891	0
569	20231017	103000	8037861	1891	1891	1891	1891	0
570	20231017	102900	8037861	1891	1891	1891	1891	0
571	20231017	102800	8037861	1891	1891	1891	1891	0
572	20231017	102700	8037861	1891	1891	1891	1891	0
573	20231017	102600	8037861	1891	1891	1891	1891	0
574	20231017	102500	8037861	1891	1891	1891	1891	0
575	20231017	102400	8037861	1891	1891	1891	1891	0
576	20231017	102300	8037861	1891	1891	1891	1891	0
577	20231017	102200	8037861	1891	1891	1891	1891	3
578	20231017	102100	8032188	1890	1890	1890	1890	4
579	20231017	102000	8024628	1890	1890	1890	1890	1164
580	20231017	101900	5824668	1890	1883	1890	1883	10
581	20231017	101800	5805824	1890	1890	1890	1890	0
582	20231017	101700	5805824	1890	1890	1890	1890	0
583	20231017	101600	5805824	1890	1883	1890	1883	212
584	20231017	101500	5405511	1880	1880	1880	1880	0
585	20231017	101400	5405511	1880	1880	1880	1880	0
586	20231017	101300	5405511	1880	1880	1880	1880	0
587	20231017	101200	5405511	1880	1880	1880	1880	0
588	20231017	101100	5405511	1880	1880	1880	1880	0
589	20231017	101000	5405511	1880	1880	1880	1880	0
590	20231017	100900	5405511	1880	1880	1880	1880	0
591	20231017	100800	5405511	1880	1880	1880	1880	0
592	20231017	100700	5405511	1880	1880	1880	1880	0
593	20231017	100600	5405511	1880	1880	1880	1880	0
594	20231017	100500	5405511	1880	1880	1880	1880	0
595	20231017	100400	5405511	1880	1880	1880	1880	0
596	20231017	100300	5405511	1880	1880	1880	1880	0
597	20231017	100200	5405511	1880	1880	1880	1880	0
598	20231017	100100	5405511	1880	1880	1880	1880	95
599	20231017	100000	5226911	1880	1880	1880	1880	0
600	20231017	095900	5226911	1880	1880	1880	1880	0
601	20231017	095800	5226911	1880	1880	1880	1880	0
602	20231017	095700	5226911	1880	1880	1880	1880	0
603	20231017	095600	5226911	1880	1880	1880	1880	0
604	20231017	095500	5226911	1880	1880	1880	1880	0
605	20231017	095400	5226911	1880	1880	1880	1880	0
606	20231017	095300	5226911	1880	1880	1880	1880	0
607	20231017	095200	5226911	1880	1880	1880	1880	0
608	20231017	095100	5226911	1880	1880	1880	1880	0
609	20231017	095000	5226911	1880	1880	1880	1880	212
610	20231017	094900	4828351	1880	1880	1880	1880	0
611	20231017	094800	4828351	1880	1880	1880	1880	0
612	20231017	094700	4828351	1880	1880	1880	1880	0
613	20231017	094600	4828351	1880	1880	1880	1880	111
614	20231017	094500	4619671	1880	1880	1880	1880	0
615	20231017	094400	4619671	1880	1880	1880	1880	0
616	20231017	094300	4619671	1880	1883	1883	1880	50
617	20231017	094200	4525594	1884	1884	1884	1884	0
618	20231017	094100	4525594	1884	1884	1884	1884	0
619	20231017	094000	4525594	1884	1884	1884	1884	4
620	20231017	093900	4518058	1884	1884	1884	1884	0
621	20231017	093800	4518058	1884	1884	1884	1884	75
622	20231017	093700	4376758	1884	1887	1887	1884	54
623	20231017	093600	4274990	1888	1888	1888	1888	0
624	20231017	093500	4274990	1888	1888	1888	1888	1
625	20231017	093400	4273102	1890	1890	1890	1890	1
626	20231017	093300	4271212	1890	1889	1890	1889	25
627	20231017	093200	4223986	1889	1889	1889	1889	0
628	20231017	093100	4223986	1889	1889	1889	1889	3
629	20231017	093000	4218319	1890	1888	1890	1888	189
630	20231017	092900	3861333	1888	1888	1888	1888	0
631	20231017	092800	3861333	1888	1888	1888	1888	35
632	20231017	092700	3795253	1887	1887	1887	1887	49
633	20231017	092600	3702790	1887	1887	1887	1887	20
634	20231017	092500	3665050	1886	1885	1886	1885	177
635	20231017	092400	3331305	1884	1884	1884	1884	0
636	20231017	092300	3331305	1884	1884	1884	1884	0
637	20231017	092200	3331305	1884	1884	1884	1884	20
638	20231017	092100	3293625	1884	1884	1884	1884	1
639	20231017	092000	3291741	1884	1884	1884	1884	0
640	20231017	091900	3291741	1884	1884	1884	1884	38
641	20231017	091800	3220149	1884	1884	1884	1884	0
642	20231017	091700	3220149	1884	1884	1884	1884	0
643	20231017	091600	3220149	1884	1884	1884	1884	0
644	20231017	091500	3220149	1884	1884	1884	1884	0
645	20231017	091400	3220149	1884	1884	1884	1884	2
646	20231017	091300	3216381	1883	1883	1883	1877	13
647	20231017	091200	3191912	1883	1880	1884	1878	7
648	20231017	091100	3178738	1880	1881	1881	1880	27
649	20231017	091000	3127977	1880	1882	1882	1880	2
650	20231017	090900	3124215	1877	1883	1883	1877	304
651	20231017	090800	2553530	1882	1885	1885	1882	3
652	20231017	090700	2547881	1885	1886	1886	1883	17
653	20231017	090600	2515844	1888	1884	1888	1884	5
654	20231017	090500	2506416	1882	1882	1882	1877	10
655	20231017	090400	2487606	1882	1873	1882	1873	30
656	20231017	090300	2431324	1868	1861	1890	1861	29
657	20231017	090200	2377096	1891	1862	1891	1861	94
658	20231017	090100	2202041	1862	1888	1888	1860	250
659	20231017	090000	1733738	1888	1876	1888	1876	924