KissMeData/114450/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	195800	111702101	1862	1862	1862	1862	493
3	20231027	195700	111702101	1862	1862	1862	1862	0
4	20231027	195600	111702101	1862	1862	1862	1862	0
5	20231027	195500	111702101	1862	1862	1862	1862	0
6	20231027	195400	111702101	1862	1862	1862	1862	0
7	20231027	195300	111702101	1862	1862	1862	1862	0
8	20231027	195200	111702101	1862	1862	1862	1862	0
9	20231027	195100	111702101	1862	1862	1862	1862	0
10	20231027	195000	111702101	1862	1862	1862	1862	0
11	20231027	194900	111702101	1862	1862	1862	1862	0
12	20231027	194800	111702101	1862	1862	1862	1862	0
13	20231027	194700	111702101	1862	1862	1862	1862	0
14	20231027	194600	111702101	1862	1862	1862	1862	0
15	20231027	194500	111702101	1862	1862	1862	1862	0
16	20231027	194400	111702101	1862	1862	1862	1862	0
17	20231027	194300	111702101	1862	1862	1862	1862	0
18	20231027	194200	111702101	1862	1862	1862	1862	0
19	20231027	194100	111702101	1862	1862	1862	1862	0
20	20231027	194000	111702101	1862	1862	1862	1862	0
21	20231027	193900	111702101	1862	1862	1862	1862	0
22	20231027	193800	111702101	1862	1862	1862	1862	0
23	20231027	193700	111702101	1862	1862	1862	1862	0
24	20231027	193600	111702101	1862	1862	1862	1862	0
25	20231027	193500	111702101	1862	1862	1862	1862	0
26	20231027	193400	111702101	1862	1862	1862	1862	0
27	20231027	193300	111702101	1862	1862	1862	1862	0
28	20231027	193200	111702101	1862	1862	1862	1862	0
29	20231027	193100	111702101	1862	1862	1862	1862	0
30	20231027	193000	111702101	1862	1862	1862	1862	0
31	20231027	192900	111702101	1862	1862	1862	1862	0
32	20231027	192800	111702101	1862	1862	1862	1862	493
33	20231027	192700	111702101	1862	1862	1862	1862	0
34	20231027	192600	111702101	1862	1862	1862	1862	0
35	20231027	192500	111702101	1862	1862	1862	1862	0
36	20231027	192400	111702101	1862	1862	1862	1862	0
37	20231027	192300	111702101	1862	1862	1862	1862	0
38	20231027	192200	111702101	1862	1862	1862	1862	0
39	20231027	192100	111702101	1862	1862	1862	1862	0
40	20231027	192000	111702101	1862	1862	1862	1862	0
41	20231027	191900	111702101	1862	1862	1862	1862	0
42	20231027	191800	111702101	1862	1862	1862	1862	0
43	20231027	191700	111702101	1862	1862	1862	1862	0
44	20231027	191600	111702101	1862	1862	1862	1862	0
45	20231027	191500	111702101	1862	1862	1862	1862	0
46	20231027	191400	111702101	1862	1862	1862	1862	0
47	20231027	191300	111702101	1862	1862	1862	1862	0
48	20231027	191200	111702101	1862	1862	1862	1862	0
49	20231027	191100	111702101	1862	1862	1862	1862	0
50	20231027	191000	111702101	1862	1862	1862	1862	0
51	20231027	190900	111702101	1862	1862	1862	1862	0
52	20231027	190800	111702101	1862	1862	1862	1862	0
53	20231027	190700	111702101	1862	1862	1862	1862	0
54	20231027	190600	111702101	1862	1862	1862	1862	0
55	20231027	190500	111702101	1862	1862	1862	1862	0
56	20231027	190400	111702101	1862	1862	1862	1862	0
57	20231027	190300	111702101	1862	1862	1862	1862	0
58	20231027	190200	111702101	1862	1862	1862	1862	0
59	20231027	190100	111702101	1862	1862	1862	1862	0
60	20231027	190000	111702101	1862	1862	1862	1862	0
61	20231027	185900	111702101	1862	1862	1862	1862	0
62	20231027	185800	111702101	1862	1862	1862	1862	493
63	20231027	185700	111702101	1862	1862	1862	1862	0
64	20231027	185600	111702101	1862	1862	1862	1862	0
65	20231027	185500	111702101	1862	1862	1862	1862	0
66	20231027	185400	111702101	1862	1862	1862	1862	0
67	20231027	185300	111702101	1862	1862	1862	1862	0
68	20231027	185200	111702101	1862	1862	1862	1862	0
69	20231027	185100	111702101	1862	1862	1862	1862	0
70	20231027	185000	111702101	1862	1862	1862	1862	0
71	20231027	184900	111702101	1862	1862	1862	1862	0
72	20231027	184800	111702101	1862	1862	1862	1862	0
73	20231027	184700	111702101	1862	1862	1862	1862	0
74	20231027	184600	111702101	1862	1862	1862	1862	0
75	20231027	184500	111702101	1862	1862	1862	1862	0
76	20231027	184400	111702101	1862	1862	1862	1862	0
77	20231027	184300	111702101	1862	1862	1862	1862	0
78	20231027	184200	111702101	1862	1862	1862	1862	0
79	20231027	184100	111702101	1862	1862	1862	1862	0
80	20231027	184000	111702101	1862	1862	1862	1862	0
81	20231027	183900	111702101	1862	1862	1862	1862	0
82	20231027	183800	111702101	1862	1862	1862	1862	0
83	20231027	183700	111702101	1862	1862	1862	1862	0
84	20231027	183600	111702101	1862	1862	1862	1862	0
85	20231027	183500	111702101	1862	1862	1862	1862	0
86	20231027	183400	111702101	1862	1862	1862	1862	0
87	20231027	183300	111702101	1862	1862	1862	1862	0
88	20231027	183200	111702101	1862	1862	1862	1862	0
89	20231027	183100	111702101	1862	1862	1862	1862	0
90	20231027	183000	111702101	1862	1862	1862	1862	0
91	20231027	182900	111702101	1862	1862	1862	1862	0
92	20231027	182800	111702101	1862	1862	1862	1862	493
93	20231027	182700	111702101	1862	1862	1862	1862	0
94	20231027	182600	111702101	1862	1862	1862	1862	0
95	20231027	182500	111702101	1862	1862	1862	1862	0
96	20231027	182400	111702101	1862	1862	1862	1862	0
97	20231027	182300	111702101	1862	1862	1862	1862	0
98	20231027	182200	111702101	1862	1862	1862	1862	0
99	20231027	182100	111702101	1862	1862	1862	1862	0
100	20231027	182000	111702101	1862	1862	1862	1862	0
101	20231027	181900	111702101	1862	1862	1862	1862	0
102	20231027	181800	111702101	1862	1862	1862	1862	0
103	20231027	181700	111702101	1862	1862	1862	1862	0
104	20231027	181600	111702101	1862	1862	1862	1862	0
105	20231027	181500	111702101	1862	1862	1862	1862	0
106	20231027	181400	111702101	1862	1862	1862	1862	0
107	20231027	181300	111702101	1862	1862	1862	1862	0
108	20231027	181200	111702101	1862	1862	1862	1862	0
109	20231027	181100	111702101	1862	1862	1862	1862	0
110	20231027	181000	111702101	1862	1862	1862	1862	0
111	20231027	180900	111702101	1862	1862	1862	1862	0
112	20231027	180800	111702101	1862	1862	1862	1862	0
113	20231027	180700	111702101	1862	1862	1862	1862	0
114	20231027	180600	111702101	1862	1862	1862	1862	0
115	20231027	180500	111702101	1862	1862	1862	1862	0
116	20231027	180400	111702101	1862	1862	1862	1862	0
117	20231027	180300	111702101	1862	1862	1862	1862	0
118	20231027	180200	111702101	1862	1862	1862	1862	0
119	20231027	180100	111702101	1862	1862	1862	1862	0
120	20231027	180000	111702101	1862	1862	1862	1862	0
121	20231027	175900	111702101	1862	1862	1862	1862	0
122	20231027	175800	111702101	1862	1862	1862	1862	493
123	20231027	175700	111702101	1862	1862	1862	1862	0
124	20231027	175600	111702101	1862	1862	1862	1862	0
125	20231027	175500	111702101	1862	1862	1862	1862	0
126	20231027	175400	111702101	1862	1862	1862	1862	0
127	20231027	175300	111702101	1862	1862	1862	1862	0
128	20231027	175200	111702101	1862	1862	1862	1862	0
129	20231027	175100	111702101	1862	1862	1862	1862	0
130	20231027	175000	111702101	1862	1862	1862	1862	0
131	20231027	174900	111702101	1862	1862	1862	1862	0
132	20231027	174800	111702101	1862	1862	1862	1862	0
133	20231027	174700	111702101	1862	1862	1862	1862	0
134	20231027	174600	111702101	1862	1862	1862	1862	0
135	20231027	174500	111702101	1862	1862	1862	1862	0
136	20231027	174400	111702101	1862	1862	1862	1862	0
137	20231027	174300	111702101	1862	1862	1862	1862	0
138	20231027	174200	111702101	1862	1862	1862	1862	0
139	20231027	174100	111702101	1862	1862	1862	1862	0
140	20231027	174000	111702101	1862	1862	1862	1862	0
141	20231027	173900	111702101	1862	1862	1862	1862	0
142	20231027	173800	111702101	1862	1862	1862	1862	0
143	20231027	173700	111702101	1862	1862	1862	1862	0
144	20231027	173600	111702101	1862	1862	1862	1862	0
145	20231027	173500	111702101	1862	1862	1862	1862	0
146	20231027	173400	111702101	1862	1862	1862	1862	0
147	20231027	173300	111702101	1862	1862	1862	1862	0
148	20231027	173200	111702101	1862	1862	1862	1862	0
149	20231027	173100	111702101	1862	1862	1862	1862	0
150	20231027	173000	111702101	1862	1862	1862	1862	0
151	20231027	172900	111702101	1862	1862	1862	1862	0
152	20231027	172800	111702101	1862	1862	1862	1862	493
153	20231027	172700	111702101	1862	1862	1862	1862	0
154	20231027	172600	111702101	1862	1862	1862	1862	0
155	20231027	172500	111702101	1862	1862	1862	1862	0
156	20231027	172400	111702101	1862	1862	1862	1862	0
157	20231027	172300	111702101	1862	1862	1862	1862	0
158	20231027	172200	111702101	1862	1862	1862	1862	0
159	20231027	172100	111702101	1862	1862	1862	1862	0
160	20231027	172000	111702101	1862	1862	1862	1862	0
161	20231027	171900	111702101	1862	1862	1862	1862	0
162	20231027	171800	111702101	1862	1862	1862	1862	0
163	20231027	171700	111702101	1862	1862	1862	1862	0
164	20231027	171600	111702101	1862	1862	1862	1862	0
165	20231027	171500	111702101	1862	1862	1862	1862	0
166	20231027	171400	111702101	1862	1862	1862	1862	0
167	20231027	171300	111702101	1862	1862	1862	1862	0
168	20231027	171200	111702101	1862	1862	1862	1862	0
169	20231027	171100	111702101	1862	1862	1862	1862	0
170	20231027	171000	111702101	1862	1862	1862	1862	0
171	20231027	170900	111702101	1862	1862	1862	1862	0
172	20231027	170800	111702101	1862	1862	1862	1862	0
173	20231027	170700	111702101	1862	1862	1862	1862	0
174	20231027	170600	111702101	1862	1862	1862	1862	0
175	20231027	170500	111702101	1862	1862	1862	1862	0
176	20231027	170400	111702101	1862	1862	1862	1862	0
177	20231027	170300	111702101	1862	1862	1862	1862	0
178	20231027	170200	111702101	1862	1862	1862	1862	0
179	20231027	170100	111702101	1862	1862	1862	1862	0
180	20231027	170000	111702101	1862	1862	1862	1862	0
181	20231027	165900	111702101	1862	1862	1862	1862	0
182	20231027	165800	111702101	1862	1862	1862	1862	493
183	20231027	165700	111702101	1862	1862	1862	1862	0
184	20231027	165600	111702101	1862	1862	1862	1862	0
185	20231027	165500	111702101	1862	1862	1862	1862	0
186	20231027	165400	111702101	1862	1862	1862	1862	0
187	20231027	165300	111702101	1862	1862	1862	1862	0
188	20231027	165200	111702101	1862	1862	1862	1862	0
189	20231027	165100	111702101	1862	1862	1862	1862	0
190	20231027	165000	111702101	1862	1862	1862	1862	0
191	20231027	164900	111702101	1862	1862	1862	1862	0
192	20231027	164800	111702101	1862	1862	1862	1862	0
193	20231027	164700	111702101	1862	1862	1862	1862	0
194	20231027	164600	111702101	1862	1862	1862	1862	0
195	20231027	164500	111702101	1862	1862	1862	1862	0
196	20231027	164400	111702101	1862	1862	1862	1862	0
197	20231027	164300	111702101	1862	1862	1862	1862	0
198	20231027	164200	111702101	1862	1862	1862	1862	0
199	20231027	164100	111702101	1862	1862	1862	1862	0
200	20231027	164000	111702101	1862	1862	1862	1862	0
201	20231027	163900	111702101	1862	1862	1862	1862	0
202	20231027	163800	111702101	1862	1862	1862	1862	0
203	20231027	163700	111702101	1862	1862	1862	1862	0
204	20231027	163600	111702101	1862	1862	1862	1862	0
205	20231027	163500	111702101	1862	1862	1862	1862	0
206	20231027	163400	111702101	1862	1862	1862	1862	0
207	20231027	163300	111702101	1862	1862	1862	1862	0
208	20231027	163200	111702101	1862	1862	1862	1862	0
209	20231027	163100	111702101	1862	1862	1862	1862	0
210	20231027	163000	111702101	1862	1862	1862	1862	0
211	20231027	162900	111702101	1862	1862	1862	1862	0
212	20231027	162800	111702101	1862	1862	1862	1862	493
213	20231027	162700	111702101	1862	1862	1862	1862	0
214	20231027	162600	111702101	1862	1862	1862	1862	0
215	20231027	162500	111702101	1862	1862	1862	1862	0
216	20231027	162400	111702101	1862	1862	1862	1862	0
217	20231027	162300	111702101	1862	1862	1862	1862	0
218	20231027	162200	111702101	1862	1862	1862	1862	0
219	20231027	162100	111702101	1862	1862	1862	1862	0
220	20231027	162000	111702101	1862	1862	1862	1862	0
221	20231027	161900	111702101	1862	1862	1862	1862	0
222	20231027	161800	111702101	1862	1862	1862	1862	0
223	20231027	161700	111702101	1862	1862	1862	1862	0
224	20231027	161600	111702101	1862	1862	1862	1862	0
225	20231027	161500	111702101	1862	1862	1862	1862	0
226	20231027	161400	111702101	1862	1862	1862	1862	0
227	20231027	161300	111702101	1862	1862	1862	1862	0
228	20231027	161200	111702101	1862	1862	1862	1862	0
229	20231027	161100	111702101	1862	1862	1862	1862	0
230	20231027	161000	111702101	1862	1862	1862	1862	0
231	20231027	160900	111702101	1862	1862	1862	1862	0
232	20231027	160800	111702101	1862	1862	1862	1862	0
233	20231027	160700	111702101	1862	1862	1862	1862	0
234	20231027	160600	111702101	1862	1862	1862	1862	0
235	20231027	160500	111702101	1862	1862	1862	1862	0
236	20231027	160400	111702101	1862	1862	1862	1862	0
237	20231027	160300	111702101	1862	1862	1862	1862	0
238	20231027	160200	111702101	1862	1862	1862	1862	0
239	20231027	160100	111702101	1862	1862	1862	1862	0
240	20231027	160000	111702101	1862	1862	1862	1862	0
241	20231027	155900	111702101	1862	1862	1862	1862	0
242	20231027	155800	111702101	1862	1862	1862	1862	493
243	20231027	155700	111702101	1862	1862	1862	1862	0
244	20231027	155600	111702101	1862	1862	1862	1862	0
245	20231027	155500	111702101	1862	1862	1862	1862	0
246	20231027	155400	111702101	1862	1862	1862	1862	0
247	20231027	155300	111702101	1862	1862	1862	1862	0
248	20231027	155200	111702101	1862	1862	1862	1862	0
249	20231027	155100	111702101	1862	1862	1862	1862	0
250	20231027	155000	111702101	1862	1862	1862	1862	0
251	20231027	154900	111702101	1862	1862	1862	1862	0
252	20231027	154800	111702101	1862	1862	1862	1862	0
253	20231027	154700	111702101	1862	1862	1862	1862	0
254	20231027	154600	111702101	1862	1862	1862	1862	0
255	20231027	154500	111702101	1862	1862	1862	1862	0
256	20231027	154400	111702101	1862	1862	1862	1862	0
257	20231027	154300	111702101	1862	1862	1862	1862	0
258	20231027	154200	111702101	1862	1862	1862	1862	0
259	20231027	154100	111702101	1862	1862	1862	1862	0
260	20231027	154000	111702101	1862	1862	1862	1862	0
261	20231027	153900	111702101	1862	1862	1862	1862	0
262	20231027	153800	111702101	1862	1862	1862	1862	0
263	20231027	153700	111702101	1862	1862	1862	1862	0
264	20231027	153600	111702101	1862	1862	1862	1862	0
265	20231027	153500	111702101	1862	1862	1862	1862	0
266	20231027	153400	111702101	1862	1862	1862	1862	0
267	20231027	153300	111702101	1862	1862	1862	1862	0
268	20231027	153200	111702101	1862	1862	1862	1862	0
269	20231027	153100	111702101	1862	1862	1862	1862	0
270	20231027	153000	111702101	1862	1862	1862	1862	493
271	20231027	152900	110784135	1850	1850	1850	1850	0
272	20231027	152800	110784135	1850	1850	1850	1850	0
273	20231027	152700	110784135	1850	1850	1850	1850	0
274	20231027	152600	110784135	1850	1850	1850	1850	0
275	20231027	152500	110784135	1850	1850	1850	1850	0
276	20231027	152400	110784135	1850	1850	1850	1850	0
277	20231027	152300	110784135	1850	1850	1850	1850	0
278	20231027	152200	110784135	1850	1850	1850	1850	0
279	20231027	152100	110784135	1850	1850	1850	1850	0
280	20231027	152000	110784135	1850	1850	1850	1850	0
281	20231027	151900	110784135	1850	1833	1850	1833	1025
282	20231027	151800	108893889	1824	1825	1825	1824	41
283	20231027	151700	108819096	1825	1825	1825	1825	0
284	20231027	151600	108819096	1825	1831	1831	1825	4
285	20231027	151500	108811790	1831	1831	1831	1831	0
286	20231027	151400	108811790	1831	1831	1831	1831	0
287	20231027	151300	108811790	1831	1831	1831	1831	0
288	20231027	151200	108811790	1831	1831	1831	1831	0
289	20231027	151100	108811790	1831	1831	1831	1831	50
290	20231027	151000	108720240	1830	1830	1830	1830	4
291	20231027	150900	108712920	1830	1830	1830	1830	0
292	20231027	150800	108712920	1830	1830	1830	1830	0
293	20231027	150700	108712920	1830	1830	1830	1830	0
294	20231027	150600	108712920	1830	1830	1830	1830	0
295	20231027	150500	108712920	1830	1830	1830	1830	0
296	20231027	150400	108712920	1830	1830	1830	1830	10
297	20231027	150300	108694620	1820	1820	1820	1820	0
298	20231027	150200	108694620	1820	1820	1820	1820	0
299	20231027	150100	108694620	1820	1820	1820	1820	0
300	20231027	150000	108694620	1820	1820	1820	1820	0
301	20231027	145900	108694620	1820	1820	1820	1820	0
302	20231027	145800	108694620	1820	1820	1820	1820	0
303	20231027	145700	108694620	1820	1820	1820	1820	0
304	20231027	145600	108694620	1820	1820	1820	1820	0
305	20231027	145500	108694620	1820	1820	1820	1820	0
306	20231027	145400	108694620	1820	1820	1820	1820	0
307	20231027	145300	108694620	1820	1820	1820	1820	0
308	20231027	145200	108694620	1820	1821	1821	1820	176
309	20231027	145100	108374280	1820	1820	1820	1820	0
310	20231027	145000	108374280	1820	1820	1820	1820	0
311	20231027	144900	108374280	1820	1820	1820	1820	0
312	20231027	144800	108374280	1820	1820	1820	1820	0
313	20231027	144700	108374280	1820	1820	1820	1820	0
314	20231027	144600	108374280	1820	1821	1821	1820	650
315	20231027	144500	107191227	1824	1824	1824	1824	50
316	20231027	144400	107100027	1824	1824	1824	1824	46
317	20231027	144300	107016123	1824	1825	1825	1824	478
318	20231027	144200	106144191	1824	1824	1824	1824	0
319	20231027	144100	106144191	1824	1824	1824	1824	0
320	20231027	144000	106144191	1824	1824	1824	1824	0
321	20231027	143900	106144191	1824	1824	1824	1824	0
322	20231027	143800	106144191	1824	1824	1824	1824	0
323	20231027	143700	106144191	1824	1826	1826	1824	137
324	20231027	143600	105894203	1830	1830	1830	1830	0
325	20231027	143500	105894203	1830	1830	1830	1830	0
326	20231027	143400	105894203	1830	1830	1830	1830	0
327	20231027	143300	105894203	1830	1830	1830	1830	0
328	20231027	143200	105894203	1830	1830	1830	1830	0
329	20231027	143100	105894203	1830	1830	1830	1830	0
330	20231027	143000	105894203	1830	1830	1830	1830	0
331	20231027	142900	105894203	1830	1830	1830	1830	0
332	20231027	142800	105894203	1830	1830	1830	1830	0
333	20231027	142700	105894203	1830	1830	1830	1830	0
334	20231027	142600	105894203	1830	1830	1830	1830	0
335	20231027	142500	105894203	1830	1830	1830	1830	5
336	20231027	142400	105885053	1831	1831	1831	1831	0
337	20231027	142300	105885053	1831	1831	1831	1831	0
338	20231027	142200	105885053	1831	1831	1831	1831	0
339	20231027	142100	105885053	1831	1830	1831	1830	1900
340	20231027	142000	102406159	1831	1831	1831	1831	148
341	20231027	141900	102135171	1831	1831	1831	1831	20
342	20231027	141800	102098551	1830	1830	1830	1830	0
343	20231027	141700	102098551	1830	1830	1830	1830	0
344	20231027	141600	102098551	1830	1830	1830	1830	0
345	20231027	141500	102098551	1830	1830	1830	1830	0
346	20231027	141400	102098551	1830	1830	1830	1830	2
347	20231027	141300	102094891	1830	1830	1830	1830	0
348	20231027	141200	102094891	1830	1830	1830	1830	55
349	20231027	141100	101994241	1824	1824	1824	1824	0
350	20231027	141000	101994241	1824	1824	1824	1824	139
351	20231027	140900	101740705	1824	1824	1824	1824	0
352	20231027	140800	101740705	1824	1824	1824	1824	0
353	20231027	140700	101740705	1824	1824	1824	1824	0
354	20231027	140600	101740705	1824	1824	1824	1824	0
355	20231027	140500	101740705	1824	1824	1824	1824	10
356	20231027	140400	101722465	1824	1824	1824	1824	0
357	20231027	140300	101722465	1824	1824	1824	1824	110
358	20231027	140200	101521825	1824	1824	1824	1824	0
359	20231027	140100	101521825	1824	1824	1824	1824	0
360	20231027	140000	101521825	1824	1824	1824	1824	0
361	20231027	135900	101521825	1824	1824	1824	1824	0
362	20231027	135800	101521825	1824	1824	1824	1824	0
363	20231027	135700	101521825	1824	1824	1824	1824	0
364	20231027	135600	101521825	1824	1824	1824	1824	0
365	20231027	135500	101521825	1824	1825	1825	1824	1183
366	20231027	135400	99363463	1825	1825	1825	1825	0
367	20231027	135300	99363463	1825	1831	1831	1825	1500
368	20231027	135200	96625653	1835	1835	1835	1835	0
369	20231027	135100	96625653	1835	1835	1835	1835	0
370	20231027	135000	96625653	1835	1835	1835	1835	0
371	20231027	134900	96625653	1835	1835	1835	1835	0
372	20231027	134800	96625653	1835	1835	1835	1835	0
373	20231027	134700	96625653	1835	1835	1835	1835	0
374	20231027	134600	96625653	1835	1835	1835	1835	0
375	20231027	134500	96625653	1835	1835	1835	1835	0
376	20231027	134400	96625653	1835	1835	1835	1835	0
377	20231027	134300	96625653	1835	1835	1835	1835	0
378	20231027	134200	96625653	1835	1835	1835	1835	0
379	20231027	134100	96625653	1835	1835	1835	1835	0
380	20231027	134000	96625653	1835	1835	1835	1835	0
381	20231027	133900	96625653	1835	1835	1835	1835	192
382	20231027	133800	96273333	1834	1834	1834	1834	0
383	20231027	133700	96273333	1834	1834	1834	1834	4
384	20231027	133600	96265997	1834	1834	1834	1834	1
385	20231027	133500	96264163	1825	1829	1834	1825	81
386	20231027	133400	96116133	1830	1831	1831	1830	59
387	20231027	133300	96008162	1831	1831	1831	1831	0
388	20231027	133200	96008162	1831	1831	1831	1831	0
389	20231027	133100	96008162	1831	1831	1831	1831	0
390	20231027	133000	96008162	1831	1831	1831	1831	3
391	20231027	132900	96002669	1832	1832	1832	1832	0
392	20231027	132800	96002669	1832	1832	1832	1832	0
393	20231027	132700	96002669	1832	1832	1832	1832	0
394	20231027	132600	96002669	1832	1832	1832	1832	0
395	20231027	132500	96002669	1832	1832	1832	1832	0
396	20231027	132400	96002669	1832	1832	1832	1832	0
397	20231027	132300	96002669	1832	1832	1832	1832	0
398	20231027	132200	96002669	1832	1832	1832	1832	0
399	20231027	132100	96002669	1832	1832	1832	1832	0
400	20231027	132000	96002669	1832	1832	1832	1832	0
401	20231027	131900	96002669	1832	1832	1832	1832	0
402	20231027	131800	96002669	1832	1832	1832	1832	0
403	20231027	131700	96002669	1832	1832	1832	1832	0
404	20231027	131600	96002669	1832	1832	1832	1832	0
405	20231027	131500	96002669	1832	1832	1832	1832	50
406	20231027	131400	95911069	1832	1832	1832	1832	0
407	20231027	131300	95911069	1832	1832	1832	1832	0
408	20231027	131200	95911069	1832	1832	1832	1832	0
409	20231027	131100	95911069	1832	1832	1832	1832	50
410	20231027	131000	95819469	1832	1832	1832	1832	0
411	20231027	130900	95819469	1832	1832	1832	1832	0
412	20231027	130800	95819469	1832	1832	1832	1832	132
413	20231027	130700	95577645	1835	1835	1835	1835	0
414	20231027	130600	95577645	1835	1835	1835	1835	0
415	20231027	130500	95577645	1835	1834	1835	1834	100
416	20231027	130400	95394169	1835	1835	1835	1835	0
417	20231027	130300	95394169	1835	1835	1835	1835	0
418	20231027	130200	95394169	1835	1835	1835	1835	0
419	20231027	130100	95394169	1835	1835	1835	1835	0
420	20231027	130000	95394169	1835	1835	1835	1835	0
421	20231027	125900	95394169	1835	1835	1835	1835	0
422	20231027	125800	95394169	1835	1835	1835	1835	0
423	20231027	125700	95394169	1835	1835	1835	1835	0
424	20231027	125600	95394169	1835	1835	1835	1835	0
425	20231027	125500	95394169	1835	1835	1835	1835	0
426	20231027	125400	95394169	1835	1835	1835	1835	1
427	20231027	125300	95392334	1833	1833	1833	1833	0
428	20231027	125200	95392334	1833	1833	1833	1833	0
429	20231027	125100	95392334	1833	1833	1833	1833	0
430	20231027	125000	95392334	1833	1833	1833	1833	0
431	20231027	124900	95392334	1833	1835	1835	1833	245
432	20231027	124800	94942782	1835	1835	1835	1835	0
433	20231027	124700	94942782	1835	1836	1836	1835	306
434	20231027	124600	94380994	1838	1838	1838	1838	0
435	20231027	124500	94380994	1838	1838	1838	1838	0
436	20231027	124400	94380994	1838	1838	1838	1838	0
437	20231027	124300	94380994	1838	1838	1838	1838	0
438	20231027	124200	94380994	1838	1838	1838	1838	0
439	20231027	124100	94380994	1838	1838	1838	1838	0
440	20231027	124000	94380994	1838	1838	1838	1838	0
441	20231027	123900	94380994	1838	1838	1838	1838	0
442	20231027	123800	94380994	1838	1838	1838	1838	3
443	20231027	123700	94375480	1838	1838	1838	1838	0
444	20231027	123600	94375480	1838	1838	1838	1838	0
445	20231027	123500	94375480	1838	1838	1838	1838	0
446	20231027	123400	94375480	1838	1838	1838	1838	0
447	20231027	123300	94375480	1838	1838	1838	1838	0
448	20231027	123200	94375480	1838	1838	1838	1838	0
449	20231027	123100	94375480	1838	1838	1838	1838	10
450	20231027	123000	94357100	1836	1836	1836	1836	0
451	20231027	122900	94357100	1836	1836	1836	1836	1
452	20231027	122800	94355264	1836	1836	1836	1836	0
453	20231027	122700	94355264	1836	1836	1836	1836	0
454	20231027	122600	94355264	1836	1836	1836	1836	0
455	20231027	122500	94355264	1836	1836	1836	1836	0
456	20231027	122400	94355264	1836	1836	1836	1836	0
457	20231027	122300	94355264	1836	1836	1836	1836	0
458	20231027	122200	94355264	1836	1836	1836	1836	0
459	20231027	122100	94355264	1836	1836	1836	1836	0
460	20231027	122000	94355264	1836	1836	1836	1836	0
461	20231027	121900	94355264	1836	1836	1836	1836	5
462	20231027	121800	94346084	1835	1835	1835	1835	0
463	20231027	121700	94346084	1835	1835	1835	1835	0
464	20231027	121600	94346084	1835	1835	1835	1835	0
465	20231027	121500	94346084	1835	1835	1835	1835	0
466	20231027	121400	94346084	1835	1835	1835	1835	0
467	20231027	121300	94346084	1835	1835	1835	1835	0
468	20231027	121200	94346084	1835	1835	1835	1835	0
469	20231027	121100	94346084	1835	1835	1835	1835	0
470	20231027	121000	94346084	1835	1835	1835	1835	0
471	20231027	120900	94346084	1835	1835	1835	1835	0
472	20231027	120800	94346084	1835	1835	1835	1835	0
473	20231027	120700	94346084	1835	1835	1835	1835	0
474	20231027	120600	94346084	1835	1835	1835	1835	0
475	20231027	120500	94346084	1835	1835	1835	1835	0
476	20231027	120400	94346084	1835	1835	1835	1835	0
477	20231027	120300	94346084	1835	1835	1835	1835	0
478	20231027	120200	94346084	1835	1835	1835	1835	0
479	20231027	120100	94346084	1835	1835	1835	1835	0
480	20231027	120000	94346084	1835	1835	1835	1835	0
481	20231027	115900	94346084	1835	1835	1835	1835	0
482	20231027	115800	94346084	1835	1835	1835	1835	0
483	20231027	115700	94346084	1835	1835	1835	1835	0
484	20231027	115600	94346084	1835	1835	1835	1835	0
485	20231027	115500	94346084	1835	1835	1835	1835	0
486	20231027	115400	94346084	1835	1835	1835	1835	0
487	20231027	115300	94346084	1835	1835	1835	1835	0
488	20231027	115200	94346084	1835	1835	1835	1835	0
489	20231027	115100	94346084	1835	1835	1835	1835	0
490	20231027	115000	94346084	1835	1835	1835	1835	0
491	20231027	114900	94346084	1835	1835	1835	1835	0
492	20231027	114800	94346084	1835	1835	1835	1835	0
493	20231027	114700	94346084	1835	1835	1835	1835	0
494	20231027	114600	94346084	1835	1835	1835	1835	0
495	20231027	114500	94346084	1835	1835	1835	1835	0
496	20231027	114400	94346084	1835	1835	1835	1835	0
497	20231027	114300	94346084	1835	1836	1836	1835	50
498	20231027	114200	94254294	1835	1835	1835	1835	0
499	20231027	114100	94254294	1835	1837	1837	1835	400
500	20231027	114000	93520240	1848	1848	1848	1848	10
501	20231027	113900	93501760	1848	1848	1848	1848	0
502	20231027	113800	93501760	1848	1848	1848	1848	0
503	20231027	113700	93501760	1848	1848	1848	1848	0
504	20231027	113600	93501760	1848	1848	1848	1848	0
505	20231027	113500	93501760	1848	1847	1848	1847	5
506	20231027	113400	93492521	1836	1836	1836	1836	1
507	20231027	113300	93490685	1848	1848	1848	1848	0
508	20231027	113200	93490685	1848	1848	1848	1848	0
509	20231027	113100	93490685	1848	1848	1848	1848	12
510	20231027	113000	93468509	1849	1849	1849	1849	5
511	20231027	112900	93459264	1849	1849	1849	1849	0
512	20231027	112800	93459264	1849	1849	1849	1849	0
513	20231027	112700	93459264	1849	1849	1849	1849	0
514	20231027	112600	93459264	1849	1849	1849	1849	130
515	20231027	112500	93218894	1849	1849	1849	1849	0
516	20231027	112400	93218894	1849	1849	1849	1849	0
517	20231027	112300	93218894	1849	1849	1849	1849	0
518	20231027	112200	93218894	1849	1849	1849	1849	0
519	20231027	112100	93218894	1849	1849	1849	1849	0
520	20231027	112000	93218894	1849	1835	1849	1835	7
521	20231027	111900	93205991	1832	1832	1832	1832	0
522	20231027	111800	93205991	1832	1832	1832	1832	0
523	20231027	111700	93205991	1832	1831	1832	1831	1223
524	20231027	111600	90965579	1831	1825	1831	1825	500
525	20231027	111500	90051393	1819	1819	1819	1819	0
526	20231027	111400	90051393	1819	1819	1819	1819	0
527	20231027	111300	90051393	1819	1819	1819	1819	0
528	20231027	111200	90051393	1819	1819	1819	1819	99
529	20231027	111100	89871312	1819	1819	1819	1819	289
530	20231027	111000	89345621	1820	1820	1820	1820	10
531	20231027	110900	89327421	1820	1820	1820	1820	216
532	20231027	110800	88934301	1820	1820	1820	1819	203
533	20231027	110700	88564842	1819	1820	1820	1819	265
534	20231027	110600	88082543	1826	1826	1826	1826	0
535	20231027	110500	88082543	1826	1826	1826	1826	10
536	20231027	110400	88064283	1829	1829	1829	1829	0
537	20231027	110300	88064283	1829	1820	1829	1820	24
538	20231027	110200	88020423	1820	1821	1821	1820	115
539	20231027	110100	87811012	1826	1826	1826	1826	0
540	20231027	110000	87811012	1826	1826	1826	1826	0
541	20231027	105900	87811012	1826	1826	1826	1826	2
542	20231027	105800	87807360	1827	1827	1827	1827	0
543	20231027	105700	87807360	1827	1827	1827	1827	0
544	20231027	105600	87807360	1827	1828	1828	1827	1003
545	20231027	105500	85973879	1828	1828	1828	1828	20
546	20231027	105400	85937319	1821	1821	1821	1821	0
547	20231027	105300	85937319	1821	1821	1821	1821	0
548	20231027	105200	85937319	1821	1821	1821	1821	13
549	20231027	105100	85913646	1831	1831	1831	1831	0
550	20231027	105000	85913646	1831	1830	1831	1830	81
551	20231027	104900	85765345	1831	1831	1831	1831	0
552	20231027	104800	85765345	1831	1831	1831	1831	0
553	20231027	104700	85765345	1831	1825	1831	1825	10
554	20231027	104600	85747055	1822	1822	1822	1822	0
555	20231027	104500	85747055	1822	1822	1822	1822	0
556	20231027	104400	85747055	1822	1822	1822	1822	0
557	20231027	104300	85747055	1822	1822	1822	1822	50
558	20231027	104200	85655955	1822	1822	1822	1822	0
559	20231027	104100	85655955	1822	1813	1822	1813	2
560	20231027	104000	85652320	1813	1813	1813	1813	0
561	20231027	103900	85652320	1813	1813	1813	1813	0
562	20231027	103800	85652320	1813	1813	1813	1813	0
563	20231027	103700	85652320	1813	1813	1813	1813	0
564	20231027	103600	85652320	1813	1813	1813	1813	0
565	20231027	103500	85652320	1813	1813	1813	1813	6
566	20231027	103400	85641442	1819	1819	1819	1819	0
567	20231027	103300	85641442	1819	1819	1819	1819	0
568	20231027	103200	85641442	1819	1819	1819	1819	300
569	20231027	103100	85095742	1819	1819	1819	1819	100
570	20231027	103000	84913842	1819	1816	1819	1816	2
571	20231027	102900	84910207	1817	1817	1817	1817	4
572	20231027	102800	84902939	1819	1819	1819	1819	0
573	20231027	102700	84902939	1819	1819	1819	1819	3
574	20231027	102600	84897482	1817	1817	1817	1817	2
575	20231027	102500	84893848	1819	1819	1819	1819	0
576	20231027	102400	84893848	1819	1819	1819	1819	1
577	20231027	102300	84892029	1819	1819	1819	1819	1
578	20231027	102200	84890210	1816	1814	1816	1814	100
579	20231027	102100	84708748	1814	1804	1814	1804	62
580	20231027	102000	84596890	1805	1805	1805	1805	0
581	20231027	101900	84596890	1805	1805	1805	1805	0
582	20231027	101800	84596890	1805	1805	1805	1805	206
583	20231027	101700	84225060	1801	1801	1801	1801	3
584	20231027	101600	84219657	1800	1800	1800	1800	0
585	20231027	101500	84219657	1800	1805	1805	1800	21194
586	20231027	101400	46048829	1805	1808	1808	1804	292
587	20231027	101300	45521547	1805	1805	1805	1805	1422
588	20231027	101200	42954837	1805	1805	1805	1805	108
589	20231027	101100	42759897	1805	1804	1805	1804	333
590	20231027	101000	42158837	1805	1805	1805	1805	763
591	20231027	100900	40781622	1805	1816	1816	1805	7284
592	20231027	100800	27631913	1816	1816	1816	1816	0
593	20231027	100700	27631913	1816	1816	1816	1816	0
594	20231027	100600	27631913	1816	1816	1816	1816	1
595	20231027	100500	27630097	1816	1816	1816	1816	0
596	20231027	100400	27630097	1816	1816	1816	1816	0
597	20231027	100300	27630097	1816	1816	1816	1816	0
598	20231027	100200	27630097	1816	1818	1818	1816	193
599	20231027	100100	27279389	1818	1818	1818	1818	0
600	20231027	100000	27279389	1818	1818	1818	1818	241
601	20231027	095900	26841251	1820	1821	1821	1820	391
602	20231027	095800	26129551	1821	1821	1821	1821	183
603	20231027	095700	25796308	1821	1821	1821	1821	6
604	20231027	095600	25785382	1820	1827	1827	1820	229
605	20231027	095500	25367119	1840	1840	1840	1840	0
606	20231027	095400	25367119	1840	1840	1840	1840	13
607	20231027	095300	25343199	1840	1839	1840	1839	4
608	20231027	095200	25335840	1830	1830	1830	1830	0
609	20231027	095100	25335840	1830	1836	1836	1830	413
610	20231027	095000	24579855	1837	1839	1839	1837	115
611	20231027	094900	24368500	1838	1841	1841	1838	615
612	20231027	094800	23236928	1842	1842	1842	1842	766
613	20231027	094700	21825956	1849	1849	1849	1849	5
614	20231027	094600	21816711	1849	1849	1849	1849	5
615	20231027	094500	21807466	1850	1850	1850	1850	0
616	20231027	094400	21807466	1850	1850	1850	1850	0
617	20231027	094300	21807466	1850	1850	1850	1850	0
618	20231027	094200	21807466	1850	1850	1850	1850	0
619	20231027	094100	21807466	1850	1850	1850	1850	0
620	20231027	094000	21807466	1850	1850	1850	1850	0
621	20231027	093900	21807466	1850	1850	1850	1850	0
622	20231027	093800	21807466	1850	1850	1850	1850	0
623	20231027	093700	21807466	1850	1850	1850	1850	0
624	20231027	093600	21807466	1850	1850	1850	1850	0
625	20231027	093500	21807466	1850	1850	1850	1850	0
626	20231027	093400	21807466	1850	1850	1850	1850	1
627	20231027	093300	21805616	1850	1850	1850	1850	2
628	20231027	093200	21801916	1851	1851	1851	1851	0
629	20231027	093100	21801916	1851	1850	1851	1850	15
630	20231027	093000	21774155	1851	1851	1851	1851	0
631	20231027	092900	21774155	1851	1851	1851	1851	0
632	20231027	092800	21774155	1851	1851	1851	1851	120
633	20231027	092700	21552035	1851	1851	1851	1851	7
634	20231027	092600	21539078	1851	1851	1851	1851	0
635	20231027	092500	21539078	1851	1851	1851	1851	0
636	20231027	092400	21539078	1851	1851	1851	1851	0
637	20231027	092300	21539078	1851	1851	1851	1851	1
638	20231027	092200	21537227	1853	1853	1853	1853	0
639	20231027	092100	21537227	1853	1853	1853	1853	0
640	20231027	092000	21537227	1853	1853	1853	1853	1
641	20231027	091900	21535374	1853	1852	1854	1801	7522
642	20231027	091800	7874886	1854	1854	1854	1854	184
643	20231027	091700	7533750	1854	1855	1855	1854	1040
644	20231027	091600	5604851	1854	1854	1854	1854	0
645	20231027	091500	5604851	1854	1854	1854	1854	0
646	20231027	091400	5604851	1854	1879	1879	1854	126
647	20231027	091300	5369188	1877	1865	1877	1865	5
648	20231027	091200	5359833	1854	1854	1854	1854	0
649	20231027	091100	5359833	1854	1856	1856	1854	45
650	20231027	091000	5276381	1862	1862	1862	1862	0
651	20231027	090900	5276381	1862	1862	1862	1862	0
652	20231027	090800	5276381	1862	1862	1862	1862	42
653	20231027	090700	5198177	1862	1862	1862	1862	242
654	20231027	090600	4747573	1861	1844	1862	1844	75
655	20231027	090500	4608029	1843	1843	1843	1843	53
656	20231027	090400	4510350	1840	1841	1843	1840	375
657	20231027	090300	3819608	1839	1836	1841	1836	3
658	20231027	090200	3814092	1838	1827	1838	1827	558
659	20231027	090100	2788554	1818	1818	1818	1818	0
660	20231027	090000	2788554	1818	1818	1828	1818	1533