KissMeData/006050/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184400	195740794	1360	1360	1360	1360	3091
3	20231020	184300	195740794	1360	1360	1360	1360	0
4	20231020	184200	195740794	1360	1360	1360	1360	0
5	20231020	184100	195740794	1360	1360	1360	1360	0
6	20231020	184000	195740794	1360	1360	1360	1360	0
7	20231020	183900	195740794	1360	1360	1360	1360	0
8	20231020	183800	195740794	1360	1360	1360	1360	0
9	20231020	183700	195740794	1360	1360	1360	1360	0
10	20231020	183600	195740794	1360	1360	1360	1360	0
11	20231020	183500	195740794	1360	1360	1360	1360	0
12	20231020	183400	195740794	1360	1360	1360	1360	0
13	20231020	183300	195740794	1360	1360	1360	1360	0
14	20231020	183200	195740794	1360	1360	1360	1360	0
15	20231020	183100	195740794	1360	1360	1360	1360	0
16	20231020	183000	195740794	1360	1360	1360	1360	0
17	20231020	182900	195740794	1360	1360	1360	1360	0
18	20231020	182800	195740794	1360	1360	1360	1360	0
19	20231020	182700	195740794	1360	1360	1360	1360	0
20	20231020	182600	195740794	1360	1360	1360	1360	0
21	20231020	182500	195740794	1360	1360	1360	1360	0
22	20231020	182400	195740794	1360	1360	1360	1360	0
23	20231020	182300	195740794	1360	1360	1360	1360	0
24	20231020	182200	195740794	1360	1360	1360	1360	0
25	20231020	182100	195740794	1360	1360	1360	1360	0
26	20231020	182000	195740794	1360	1360	1360	1360	0
27	20231020	181900	195740794	1360	1360	1360	1360	0
28	20231020	181800	195740794	1360	1360	1360	1360	0
29	20231020	181700	195740794	1360	1360	1360	1360	0
30	20231020	181600	195740794	1360	1360	1360	1360	0
31	20231020	181500	195740794	1360	1360	1360	1360	0
32	20231020	181400	195740794	1360	1360	1360	1360	3091
33	20231020	181300	195740794	1360	1360	1360	1360	0
34	20231020	181200	195740794	1360	1360	1360	1360	0
35	20231020	181100	195740794	1360	1360	1360	1360	0
36	20231020	181000	195740794	1360	1360	1360	1360	0
37	20231020	180900	195740794	1360	1360	1360	1360	0
38	20231020	180800	195740794	1360	1360	1360	1360	0
39	20231020	180700	195740794	1360	1360	1360	1360	0
40	20231020	180600	195740794	1360	1360	1360	1360	0
41	20231020	180500	195740794	1360	1360	1360	1360	0
42	20231020	180400	195740794	1360	1360	1360	1360	0
43	20231020	180300	195740794	1360	1360	1360	1360	0
44	20231020	180200	195740794	1360	1360	1360	1360	0
45	20231020	180100	195740794	1360	1360	1360	1360	0
46	20231020	180000	195740794	1360	1360	1360	1360	0
47	20231020	175900	195740794	1360	1360	1360	1360	0
48	20231020	175800	195740794	1360	1360	1360	1360	0
49	20231020	175700	195740794	1360	1360	1360	1360	0
50	20231020	175600	195740794	1360	1360	1360	1360	0
51	20231020	175500	195740794	1360	1360	1360	1360	0
52	20231020	175400	195740794	1360	1360	1360	1360	0
53	20231020	175300	195740794	1360	1360	1360	1360	0
54	20231020	175200	195740794	1360	1360	1360	1360	0
55	20231020	175100	195740794	1360	1360	1360	1360	0
56	20231020	175000	195740794	1360	1360	1360	1360	0
57	20231020	174900	195740794	1360	1360	1360	1360	0
58	20231020	174800	195740794	1360	1360	1360	1360	0
59	20231020	174700	195740794	1360	1360	1360	1360	0
60	20231020	174600	195740794	1360	1360	1360	1360	0
61	20231020	174500	195740794	1360	1360	1360	1360	0
62	20231020	174400	195740794	1360	1360	1360	1360	3091
63	20231020	174300	195740794	1360	1360	1360	1360	0
64	20231020	174200	195740794	1360	1360	1360	1360	0
65	20231020	174100	195740794	1360	1360	1360	1360	0
66	20231020	174000	195740794	1360	1360	1360	1360	0
67	20231020	173900	195740794	1360	1360	1360	1360	0
68	20231020	173800	195740794	1360	1360	1360	1360	0
69	20231020	173700	195740794	1360	1360	1360	1360	0
70	20231020	173600	195740794	1360	1360	1360	1360	0
71	20231020	173500	195740794	1360	1360	1360	1360	0
72	20231020	173400	195740794	1360	1360	1360	1360	0
73	20231020	173300	195740794	1360	1360	1360	1360	0
74	20231020	173200	195740794	1360	1360	1360	1360	0
75	20231020	173100	195740794	1360	1360	1360	1360	0
76	20231020	173000	195740794	1360	1360	1360	1360	0
77	20231020	172900	195740794	1360	1360	1360	1360	0
78	20231020	172800	195740794	1360	1360	1360	1360	0
79	20231020	172700	195740794	1360	1360	1360	1360	0
80	20231020	172600	195740794	1360	1360	1360	1360	0
81	20231020	172500	195740794	1360	1360	1360	1360	0
82	20231020	172400	195740794	1360	1360	1360	1360	0
83	20231020	172300	195740794	1360	1360	1360	1360	0
84	20231020	172200	195740794	1360	1360	1360	1360	0
85	20231020	172100	195740794	1360	1360	1360	1360	0
86	20231020	172000	195740794	1360	1360	1360	1360	0
87	20231020	171900	195740794	1360	1360	1360	1360	0
88	20231020	171800	195740794	1360	1360	1360	1360	0
89	20231020	171700	195740794	1360	1360	1360	1360	0
90	20231020	171600	195740794	1360	1360	1360	1360	0
91	20231020	171500	195740794	1360	1360	1360	1360	0
92	20231020	171400	195740794	1360	1360	1360	1360	3091
93	20231020	171300	195740794	1360	1360	1360	1360	0
94	20231020	171200	195740794	1360	1360	1360	1360	0
95	20231020	171100	195740794	1360	1360	1360	1360	0
96	20231020	171000	195740794	1360	1360	1360	1360	0
97	20231020	170900	195740794	1360	1360	1360	1360	0
98	20231020	170800	195740794	1360	1360	1360	1360	0
99	20231020	170700	195740794	1360	1360	1360	1360	0
100	20231020	170600	195740794	1360	1360	1360	1360	0
101	20231020	170500	195740794	1360	1360	1360	1360	0
102	20231020	170400	195740794	1360	1360	1360	1360	0
103	20231020	170300	195740794	1360	1360	1360	1360	0
104	20231020	170200	195740794	1360	1360	1360	1360	0
105	20231020	170100	195740794	1360	1360	1360	1360	0
106	20231020	170000	195740794	1360	1360	1360	1360	0
107	20231020	165900	195740794	1360	1360	1360	1360	0
108	20231020	165800	195740794	1360	1360	1360	1360	0
109	20231020	165700	195740794	1360	1360	1360	1360	0
110	20231020	165600	195740794	1360	1360	1360	1360	0
111	20231020	165500	195740794	1360	1360	1360	1360	0
112	20231020	165400	195740794	1360	1360	1360	1360	0
113	20231020	165300	195740794	1360	1360	1360	1360	0
114	20231020	165200	195740794	1360	1360	1360	1360	0
115	20231020	165100	195740794	1360	1360	1360	1360	0
116	20231020	165000	195740794	1360	1360	1360	1360	0
117	20231020	164900	195740794	1360	1360	1360	1360	0
118	20231020	164800	195740794	1360	1360	1360	1360	0
119	20231020	164700	195740794	1360	1360	1360	1360	0
120	20231020	164600	195740794	1360	1360	1360	1360	0
121	20231020	164500	195740794	1360	1360	1360	1360	0
122	20231020	164400	195740794	1360	1360	1360	1360	3091
123	20231020	164300	195740794	1360	1360	1360	1360	0
124	20231020	164200	195740794	1360	1360	1360	1360	0
125	20231020	164100	195740794	1360	1360	1360	1360	0
126	20231020	164000	195740794	1360	1360	1360	1360	0
127	20231020	163900	195740794	1360	1360	1360	1360	0
128	20231020	163800	195740794	1360	1360	1360	1360	0
129	20231020	163700	195740794	1360	1360	1360	1360	0
130	20231020	163600	195740794	1360	1360	1360	1360	0
131	20231020	163500	195740794	1360	1360	1360	1360	0
132	20231020	163400	195740794	1360	1360	1360	1360	0
133	20231020	163300	195740794	1360	1360	1360	1360	0
134	20231020	163200	195740794	1360	1360	1360	1360	0
135	20231020	163100	195740794	1360	1360	1360	1360	0
136	20231020	163000	195740794	1360	1360	1360	1360	0
137	20231020	162900	195740794	1360	1360	1360	1360	0
138	20231020	162800	195740794	1360	1360	1360	1360	0
139	20231020	162700	195740794	1360	1360	1360	1360	0
140	20231020	162600	195740794	1360	1360	1360	1360	0
141	20231020	162500	195740794	1360	1360	1360	1360	0
142	20231020	162400	195740794	1360	1360	1360	1360	0
143	20231020	162300	195740794	1360	1360	1360	1360	0
144	20231020	162200	195740794	1360	1360	1360	1360	0
145	20231020	162100	195740794	1360	1360	1360	1360	0
146	20231020	162000	195740794	1360	1360	1360	1360	0
147	20231020	161900	195740794	1360	1360	1360	1360	0
148	20231020	161800	195740794	1360	1360	1360	1360	0
149	20231020	161700	195740794	1360	1360	1360	1360	0
150	20231020	161600	195740794	1360	1360	1360	1360	0
151	20231020	161500	195740794	1360	1360	1360	1360	0
152	20231020	161400	195740794	1360	1360	1360	1360	3091
153	20231020	161300	195740794	1360	1360	1360	1360	0
154	20231020	161200	195740794	1360	1360	1360	1360	0
155	20231020	161100	195740794	1360	1360	1360	1360	0
156	20231020	161000	195740794	1360	1360	1360	1360	0
157	20231020	160900	195740794	1360	1360	1360	1360	0
158	20231020	160800	195740794	1360	1360	1360	1360	0
159	20231020	160700	195740794	1360	1360	1360	1360	0
160	20231020	160600	195740794	1360	1360	1360	1360	0
161	20231020	160500	195740794	1360	1360	1360	1360	0
162	20231020	160400	195740794	1360	1360	1360	1360	0
163	20231020	160300	195740794	1360	1360	1360	1360	0
164	20231020	160200	195740794	1360	1360	1360	1360	0
165	20231020	160100	195740794	1360	1360	1360	1360	0
166	20231020	160000	195740794	1360	1360	1360	1360	0
167	20231020	155900	195740794	1360	1360	1360	1360	0
168	20231020	155800	195740794	1360	1360	1360	1360	0
169	20231020	155700	195740794	1360	1360	1360	1360	0
170	20231020	155600	195740794	1360	1360	1360	1360	0
171	20231020	155500	195740794	1360	1360	1360	1360	0
172	20231020	155400	195740794	1360	1360	1360	1360	0
173	20231020	155300	195740794	1360	1360	1360	1360	0
174	20231020	155200	195740794	1360	1360	1360	1360	0
175	20231020	155100	195740794	1360	1360	1360	1360	0
176	20231020	155000	195740794	1360	1360	1360	1360	0
177	20231020	154900	195740794	1360	1360	1360	1360	0
178	20231020	154800	195740794	1360	1360	1360	1360	0
179	20231020	154700	195740794	1360	1360	1360	1360	0
180	20231020	154600	195740794	1360	1360	1360	1360	0
181	20231020	154500	195740794	1360	1360	1360	1360	0
182	20231020	154400	195740794	1360	1360	1360	1360	3091
183	20231020	154300	195740794	1360	1360	1360	1360	0
184	20231020	154200	195740794	1360	1360	1360	1360	0
185	20231020	154100	195740794	1360	1360	1360	1360	0
186	20231020	154000	195740794	1360	1360	1360	1360	0
187	20231020	153900	195740794	1360	1360	1360	1360	0
188	20231020	153800	195740794	1360	1360	1360	1360	0
189	20231020	153700	195740794	1360	1360	1360	1360	0
190	20231020	153600	195740794	1360	1360	1360	1360	0
191	20231020	153500	195740794	1360	1360	1360	1360	0
192	20231020	153400	195740794	1360	1360	1360	1360	0
193	20231020	153300	195740794	1360	1360	1360	1360	0
194	20231020	153200	195740794	1360	1360	1360	1360	0
195	20231020	153100	195740794	1360	1360	1360	1360	0
196	20231020	153000	195740794	1360	1360	1360	1360	3091
197	20231020	152900	191537034	1339	1339	1339	1339	0
198	20231020	152800	191537034	1339	1339	1339	1339	0
199	20231020	152700	191537034	1339	1339	1339	1339	0
200	20231020	152600	191537034	1339	1339	1339	1339	0
201	20231020	152500	191537034	1339	1339	1339	1339	0
202	20231020	152400	191537034	1339	1339	1339	1339	0
203	20231020	152300	191537034	1339	1339	1339	1339	0
204	20231020	152200	191537034	1339	1339	1339	1339	0
205	20231020	152100	191537034	1339	1339	1339	1339	0
206	20231020	152000	191537034	1339	1339	1339	1339	0
207	20231020	151900	191537034	1339	1339	1339	1339	267
208	20231020	151800	191179521	1339	1339	1339	1339	234
209	20231020	151700	190866195	1339	1339	1339	1339	0
210	20231020	151600	190866195	1339	1339	1339	1339	201
211	20231020	151500	190597056	1338	1337	1338	1337	39
212	20231020	151400	190544875	1336	1336	1336	1336	0
213	20231020	151300	190544875	1336	1336	1336	1336	600
214	20231020	151200	189743275	1325	1346	1346	1325	2751
215	20231020	151100	186088502	1346	1346	1346	1346	1
216	20231020	151000	186087156	1346	1346	1346	1346	0
217	20231020	150900	186087156	1346	1346	1346	1346	0
218	20231020	150800	186087156	1346	1342	1346	1342	4
219	20231020	150700	186081780	1342	1342	1342	1342	1
220	20231020	150600	186080438	1331	1331	1331	1331	0
221	20231020	150500	186080438	1331	1336	1336	1331	8142
222	20231020	150400	175239872	1342	1342	1342	1342	0
223	20231020	150300	175239872	1342	1342	1342	1342	1
224	20231020	150200	175238530	1343	1343	1343	1343	0
225	20231020	150100	175238530	1343	1343	1343	1343	0
226	20231020	150000	175238530	1343	1343	1343	1343	0
227	20231020	145900	175238530	1343	1343	1343	1343	47
228	20231020	145800	175175409	1343	1341	1343	1335	488
229	20231020	145700	174522217	1343	1344	1344	1343	367
230	20231020	145600	174029123	1345	1345	1345	1345	50
231	20231020	145500	173961873	1346	1346	1346	1346	30
232	20231020	145400	173921493	1346	1346	1346	1346	0
233	20231020	145300	173921493	1346	1347	1347	1346	474
234	20231020	145200	173283389	1350	1350	1350	1350	0
235	20231020	145100	173283389	1350	1350	1350	1350	0
236	20231020	145000	173283389	1350	1350	1350	1350	0
237	20231020	144900	173283389	1350	1350	1350	1350	0
238	20231020	144800	173283389	1350	1350	1350	1350	0
239	20231020	144700	173283389	1350	1350	1350	1350	0
240	20231020	144600	173283389	1350	1350	1350	1350	32
241	20231020	144500	173240189	1350	1350	1350	1350	1028
242	20231020	144400	171852389	1347	1349	1349	1347	2000
243	20231020	144300	169156828	1350	1350	1350	1350	742
244	20231020	144200	168155128	1350	1350	1350	1350	1145
245	20231020	144100	166609378	1351	1351	1351	1351	5
246	20231020	144000	166602623	1351	1351	1351	1350	1701
247	20231020	143900	164304672	1350	1350	1350	1350	0
248	20231020	143800	164304672	1350	1350	1350	1350	621
249	20231020	143700	163466322	1351	1352	1352	1351	1727
250	20231020	143600	161132927	1353	1353	1353	1353	100
251	20231020	143500	160997627	1353	1353	1354	1353	420
252	20231020	143400	160429167	1354	1354	1354	1354	50
253	20231020	143300	160361467	1355	1355	1355	1355	50
254	20231020	143200	160293717	1355	1355	1355	1355	0
255	20231020	143100	160293717	1355	1355	1355	1355	0
256	20231020	143000	160293717	1355	1356	1356	1355	448
257	20231020	142900	159686649	1358	1358	1358	1358	60
258	20231020	142800	159605169	1358	1358	1358	1358	15
259	20231020	142700	159584799	1359	1359	1359	1359	31
260	20231020	142600	159542670	1361	1361	1361	1361	0
261	20231020	142500	159542670	1361	1361	1361	1361	734
262	20231020	142400	158543696	1362	1362	1362	1362	0
263	20231020	142300	158543696	1362	1362	1362	1362	0
264	20231020	142200	158543696	1362	1362	1362	1362	0
265	20231020	142100	158543696	1362	1362	1362	1362	0
266	20231020	142000	158543696	1362	1362	1362	1362	0
267	20231020	141900	158543696	1362	1362	1362	1362	0
268	20231020	141800	158543696	1362	1362	1362	1362	0
269	20231020	141700	158543696	1362	1362	1362	1362	0
270	20231020	141600	158543696	1362	1362	1362	1362	0
271	20231020	141500	158543696	1362	1361	1362	1361	253
272	20231020	141400	158199228	1362	1362	1362	1362	0
273	20231020	141300	158199228	1362	1362	1362	1362	367
274	20231020	141200	157699374	1362	1362	1362	1362	0
275	20231020	141100	157699374	1362	1358	1362	1358	38
276	20231020	141000	157647766	1358	1358	1358	1358	0
277	20231020	140900	157647766	1358	1355	1358	1355	2
278	20231020	140800	157645053	1358	1358	1358	1358	0
279	20231020	140700	157645053	1358	1358	1358	1358	0
280	20231020	140600	157645053	1358	1357	1358	1357	2
281	20231020	140500	157642338	1356	1357	1357	1356	80
282	20231020	140400	157533856	1358	1359	1359	1358	361
283	20231020	140300	157043592	1363	1363	1363	1363	0
284	20231020	140200	157043592	1363	1363	1363	1363	0
285	20231020	140100	157043592	1363	1363	1363	1363	0
286	20231020	140000	157043592	1363	1363	1363	1363	734
287	20231020	135900	156043150	1364	1364	1364	1364	0
288	20231020	135800	156043150	1364	1364	1364	1364	0
289	20231020	135700	156043150	1364	1364	1364	1364	64
290	20231020	135600	155955854	1364	1364	1364	1364	1
291	20231020	135500	155954490	1356	1356	1356	1356	0
292	20231020	135400	155954490	1356	1356	1356	1356	100
293	20231020	135300	155818890	1364	1364	1364	1364	0
294	20231020	135200	155818890	1364	1364	1364	1364	0
295	20231020	135100	155818890	1364	1364	1364	1364	0
296	20231020	135000	155818890	1364	1364	1364	1364	0
297	20231020	134900	155818890	1364	1364	1364	1364	0
298	20231020	134800	155818890	1364	1356	1364	1356	2
299	20231020	134700	155816170	1365	1365	1365	1365	0
300	20231020	134600	155816170	1365	1365	1365	1365	0
301	20231020	134500	155816170	1365	1365	1365	1365	0
302	20231020	134400	155816170	1365	1365	1365	1365	0
303	20231020	134300	155816170	1365	1356	1365	1356	102
304	20231020	134200	155677840	1365	1365	1365	1365	0
305	20231020	134100	155677840	1365	1365	1365	1365	0
306	20231020	134000	155677840	1365	1351	1365	1351	23002
307	20231020	133900	124579183	1351	1351	1351	1351	1
308	20231020	133800	124577832	1350	1350	1350	1350	0
309	20231020	133700	124577832	1350	1350	1350	1350	0
310	20231020	133600	124577832	1350	1350	1350	1350	0
311	20231020	133500	124577832	1350	1350	1350	1350	0
312	20231020	133400	124577832	1350	1349	1350	1349	2
313	20231020	133300	124575133	1349	1349	1349	1349	0
314	20231020	133200	124575133	1349	1349	1349	1349	2
315	20231020	133100	124572435	1351	1351	1351	1351	0
316	20231020	133000	124572435	1351	1351	1351	1351	100
317	20231020	132900	124437335	1351	1351	1351	1351	0
318	20231020	132800	124437335	1351	1351	1351	1351	0
319	20231020	132700	124437335	1351	1351	1351	1351	0
320	20231020	132600	124437335	1351	1351	1351	1351	0
321	20231020	132500	124437335	1351	1351	1351	1351	0
322	20231020	132400	124437335	1351	1351	1351	1351	0
323	20231020	132300	124437335	1351	1351	1351	1351	0
324	20231020	132200	124437335	1351	1351	1351	1351	60
325	20231020	132100	124356275	1351	1351	1351	1351	10
326	20231020	132000	124342765	1351	1351	1351	1351	0
327	20231020	131900	124342765	1351	1351	1351	1351	0
328	20231020	131800	124342765	1351	1351	1351	1351	100
329	20231020	131700	124207665	1349	1349	1349	1349	0
330	20231020	131600	124207665	1349	1350	1350	1349	9
331	20231020	131500	124195523	1351	1351	1351	1351	0
332	20231020	131400	124195523	1351	1351	1351	1351	0
333	20231020	131300	124195523	1351	1351	1351	1351	0
334	20231020	131200	124195523	1351	1351	1351	1351	0
335	20231020	131100	124195523	1351	1351	1351	1351	400
336	20231020	131000	123655123	1351	1351	1351	1351	0
337	20231020	130900	123655123	1351	1351	1351	1351	0
338	20231020	130800	123655123	1351	1351	1351	1351	0
339	20231020	130700	123655123	1351	1351	1351	1351	0
340	20231020	130600	123655123	1351	1351	1351	1351	0
341	20231020	130500	123655123	1351	1351	1351	1351	40
342	20231020	130400	123601083	1351	1351	1351	1351	0
343	20231020	130300	123601083	1351	1351	1351	1351	0
344	20231020	130200	123601083	1351	1351	1351	1351	0
345	20231020	130100	123601083	1351	1351	1351	1351	0
346	20231020	130000	123601083	1351	1351	1351	1351	1064
347	20231020	125900	122163619	1351	1351	1351	1351	1400
348	20231020	125800	120272219	1347	1347	1347	1347	0
349	20231020	125700	120272219	1347	1347	1347	1347	0
350	20231020	125600	120272219	1347	1347	1347	1347	0
351	20231020	125500	120272219	1347	1347	1347	1347	0
352	20231020	125400	120272219	1347	1350	1350	1347	405
353	20231020	125300	119725963	1350	1350	1350	1350	3
354	20231020	125200	119721913	1350	1350	1350	1350	0
355	20231020	125100	119721913	1350	1350	1350	1350	0
356	20231020	125000	119721913	1350	1350	1350	1350	0
357	20231020	124900	119721913	1350	1350	1350	1350	0
358	20231020	124800	119721913	1350	1350	1350	1350	0
359	20231020	124700	119721913	1350	1350	1350	1350	0
360	20231020	124600	119721913	1350	1350	1350	1350	415
361	20231020	124500	119161663	1347	1347	1347	1347	0
362	20231020	124400	119161663	1347	1347	1347	1347	0
363	20231020	124300	119161663	1347	1347	1347	1347	0
364	20231020	124200	119161663	1347	1347	1347	1347	0
365	20231020	124100	119161663	1347	1347	1347	1347	104
366	20231020	124000	119021575	1351	1351	1351	1351	548
367	20231020	123900	118281227	1351	1351	1351	1351	1
368	20231020	123800	118279876	1347	1347	1347	1347	1
369	20231020	123700	118278529	1351	1351	1351	1351	0
370	20231020	123600	118278529	1351	1351	1351	1351	1
371	20231020	123500	118277178	1351	1351	1351	1351	0
372	20231020	123400	118277178	1351	1351	1351	1351	231
373	20231020	123300	117965097	1351	1351	1351	1351	0
374	20231020	123200	117965097	1351	1351	1351	1351	0
375	20231020	123100	117965097	1351	1351	1351	1351	0
376	20231020	123000	117965097	1351	1351	1351	1351	0
377	20231020	122900	117965097	1351	1351	1351	1351	0
378	20231020	122800	117965097	1351	1351	1351	1351	0
379	20231020	122700	117965097	1351	1351	1351	1351	51
380	20231020	122600	117896196	1351	1351	1351	1351	1
381	20231020	122500	117894845	1351	1351	1351	1351	0
382	20231020	122400	117894845	1351	1351	1351	1351	0
383	20231020	122300	117894845	1351	1351	1351	1351	0
384	20231020	122200	117894845	1351	1350	1351	1350	1662
385	20231020	122100	115649485	1351	1351	1351	1351	0
386	20231020	122000	115649485	1351	1351	1351	1351	0
387	20231020	121900	115649485	1351	1351	1351	1351	1
388	20231020	121800	115648134	1351	1351	1351	1351	1
389	20231020	121700	115646783	1350	1350	1350	1350	0
390	20231020	121600	115646783	1350	1350	1350	1350	0
391	20231020	121500	115646783	1350	1350	1350	1350	0
392	20231020	121400	115646783	1350	1349	1350	1349	370
393	20231020	121300	115147289	1350	1349	1350	1349	187
394	20231020	121200	114894840	1349	1349	1349	1349	0
395	20231020	121100	114894840	1349	1349	1349	1349	0
396	20231020	121000	114894840	1349	1349	1349	1349	0
397	20231020	120900	114894840	1349	1349	1349	1349	543
398	20231020	120800	114162333	1351	1351	1351	1351	0
399	20231020	120700	114162333	1351	1349	1351	1349	4
400	20231020	120600	114156934	1349	1349	1349	1349	55
401	20231020	120500	114082739	1349	1349	1349	1349	0
402	20231020	120400	114082739	1349	1348	1349	1348	59
403	20231020	120300	114003151	1349	1349	1349	1349	0
404	20231020	120200	114003151	1349	1349	1349	1349	0
405	20231020	120100	114003151	1349	1349	1349	1349	301
406	20231020	120000	113597102	1349	1349	1349	1349	24
407	20231020	115900	113564726	1350	1349	1350	1349	45
408	20231020	115800	113504020	1350	1350	1350	1350	0
409	20231020	115700	113504020	1350	1350	1350	1350	0
410	20231020	115600	113504020	1350	1350	1350	1350	800
411	20231020	115500	112424020	1351	1351	1351	1351	0
412	20231020	115400	112424020	1351	1351	1351	1351	0
413	20231020	115300	112424020	1351	1351	1351	1351	0
414	20231020	115200	112424020	1351	1351	1351	1351	0
415	20231020	115100	112424020	1351	1349	1351	1349	30
416	20231020	115000	112383500	1351	1351	1351	1351	0
417	20231020	114900	112383500	1351	1351	1351	1351	0
418	20231020	114800	112383500	1351	1351	1351	1351	0
419	20231020	114700	112383500	1351	1351	1351	1351	0
420	20231020	114600	112383500	1351	1351	1351	1351	0
421	20231020	114500	112383500	1351	1351	1351	1351	0
422	20231020	114400	112383500	1351	1351	1351	1351	0
423	20231020	114300	112383500	1351	1351	1351	1351	0
424	20231020	114200	112383500	1351	1349	1351	1349	150
425	20231020	114100	112180944	1349	1349	1349	1349	1
426	20231020	114000	112179595	1345	1345	1345	1345	0
427	20231020	113900	112179595	1345	1345	1345	1345	0
428	20231020	113800	112179595	1345	1345	1345	1345	0
429	20231020	113700	112179595	1345	1345	1345	1345	0
430	20231020	113600	112179595	1345	1345	1345	1345	0
431	20231020	113500	112179595	1345	1345	1345	1345	0
432	20231020	113400	112179595	1345	1345	1345	1345	40
433	20231020	113300	112125795	1351	1351	1351	1351	1
434	20231020	113200	112124444	1339	1339	1339	1339	16
435	20231020	113100	112103020	1353	1353	1353	1353	0
436	20231020	113000	112103020	1353	1353	1353	1353	0
437	20231020	112900	112103020	1353	1348	1353	1348	187
438	20231020	112800	111850345	1339	1339	1339	1339	0
439	20231020	112700	111850345	1339	1339	1339	1339	0
440	20231020	112600	111850345	1339	1339	1339	1339	384
441	20231020	112500	111336169	1350	1350	1350	1350	0
442	20231020	112400	111336169	1350	1350	1350	1350	0
443	20231020	112300	111336169	1350	1350	1350	1350	0
444	20231020	112200	111336169	1350	1341	1350	1341	5
445	20231020	112100	111329443	1329	1329	1329	1329	0
446	20231020	112000	111329443	1329	1329	1329	1329	0
447	20231020	111900	111329443	1329	1339	1339	1329	701
448	20231020	111800	110393178	1351	1351	1351	1351	0
449	20231020	111700	110393178	1351	1348	1351	1348	750
450	20231020	111600	109380517	1348	1348	1348	1348	0
451	20231020	111500	109380517	1348	1348	1348	1348	9
452	20231020	111400	109368385	1348	1348	1348	1348	0
453	20231020	111300	109368385	1348	1348	1348	1348	1
454	20231020	111200	109367037	1350	1347	1350	1347	250
455	20231020	111100	109029633	1350	1348	1350	1348	200
456	20231020	111000	108759748	1349	1349	1349	1349	0
457	20231020	110900	108759748	1349	1349	1349	1349	464
458	20231020	110800	108133812	1350	1341	1350	1341	5
459	20231020	110700	108127086	1329	1329	1329	1329	0
460	20231020	110600	108127086	1329	1340	1340	1329	5911
461	20231020	110500	100260415	1342	1344	1344	1342	149
462	20231020	110400	100060319	1345	1350	1350	1345	244
463	20231020	110300	99731475	1352	1352	1352	1352	0
464	20231020	110200	99731475	1352	1352	1352	1352	0
465	20231020	110100	99731475	1352	1352	1352	1352	0
466	20231020	110000	99731475	1352	1352	1352	1352	0
467	20231020	105900	99731475	1352	1352	1352	1352	1
468	20231020	105800	99730123	1350	1349	1350	1349	371
469	20231020	105700	99229289	1350	1350	1350	1350	0
470	20231020	105600	99229289	1350	1350	1350	1350	0
471	20231020	105500	99229289	1350	1350	1350	1350	0
472	20231020	105400	99229289	1350	1349	1350	1349	371
473	20231020	105300	98728509	1351	1351	1351	1351	0
474	20231020	105200	98728509	1351	1342	1351	1339	409
475	20231020	105100	98180728	1353	1341	1353	1341	730
476	20231020	105000	97194881	1345	1340	1345	1340	824
477	20231020	104900	96089499	1340	1340	1340	1340	0
478	20231020	104800	96089499	1340	1340	1340	1340	162
479	20231020	104700	95872419	1340	1339	1340	1339	130
480	20231020	104600	95698225	1338	1338	1338	1338	74
481	20231020	104500	95599213	1338	1336	1338	1336	61
482	20231020	104400	95517715	1337	1339	1340	1336	197
483	20231020	104300	95254226	1335	1337	1339	1335	702
484	20231020	104200	94317050	1335	1335	1335	1335	0
485	20231020	104100	94317050	1335	1335	1335	1335	0
486	20231020	104000	94317050	1335	1335	1335	1335	94
487	20231020	103900	94191560	1336	1336	1336	1336	396
488	20231020	103800	93662504	1336	1336	1336	1336	622
489	20231020	103700	92831512	1336	1335	1336	1335	101
490	20231020	103600	92696657	1333	1331	1333	1331	124
491	20231020	103500	92531585	1333	1330	1333	1330	56
492	20231020	103400	92457101	1330	1330	1330	1330	225
493	20231020	103300	92157851	1330	1330	1330	1330	0
494	20231020	103200	92157851	1330	1329	1330	1329	232
495	20231020	103100	91849521	1326	1326	1326	1326	402
496	20231020	103000	91316469	1328	1328	1328	1328	0
497	20231020	102900	91316469	1328	1326	1328	1326	4910
498	20231020	102800	84801722	1326	1326	1326	1326	1
499	20231020	102700	84800396	1325	1325	1325	1325	32
500	20231020	102600	84757996	1325	1325	1325	1325	18
501	20231020	102500	84734146	1326	1326	1326	1326	135
502	20231020	102400	84555136	1326	1326	1326	1326	197
503	20231020	102300	84293914	1326	1326	1326	1326	800
504	20231020	102200	83233114	1326	1326	1326	1326	200
505	20231020	102100	82967914	1325	1324	1325	1324	265
506	20231020	102000	82617019	1322	1322	1324	1322	355
507	20231020	101900	82147209	1323	1323	1323	1323	150
508	20231020	101800	81948759	1323	1323	1323	1323	325
509	20231020	101700	81518784	1324	1324	1324	1324	547
510	20231020	101600	80794556	1325	1329	1329	1325	2576
511	20231020	101500	77380384	1329	1329	1329	1329	151
512	20231020	101400	77179705	1325	1325	1325	1325	0
513	20231020	101300	77179705	1325	1325	1325	1325	0
514	20231020	101200	77179705	1325	1325	1325	1325	344
515	20231020	101100	76723905	1325	1325	1325	1324	1458
516	20231020	101000	74792357	1329	1329	1329	1329	0
517	20231020	100900	74792357	1329	1329	1329	1329	60
518	20231020	100800	74712617	1329	1329	1329	1329	11
519	20231020	100700	74697998	1321	1324	1329	1321	3370
520	20231020	100600	70229728	1324	1324	1324	1323	531
521	20231020	100500	69526685	1329	1324	1329	1324	1311
522	20231020	100400	67790788	1324	1324	1324	1324	0
523	20231020	100300	67790788	1324	1324	1324	1324	540
524	20231020	100200	67075828	1324	1320	1324	1320	1381
525	20231020	100100	65247701	1324	1324	1324	1324	0
526	20231020	100000	65247701	1324	1324	1324	1324	5
527	20231020	095900	65241081	1324	1324	1324	1324	0
528	20231020	095800	65241081	1324	1324	1324	1324	0
529	20231020	095700	65241081	1324	1324	1324	1324	0
530	20231020	095600	65241081	1324	1324	1324	1324	0
531	20231020	095500	65241081	1324	1324	1324	1324	0
532	20231020	095400	65241081	1324	1324	1324	1324	0
533	20231020	095300	65241081	1324	1324	1324	1316	329
534	20231020	095200	64807717	1324	1324	1324	1317	420
535	20231020	095100	64252337	1324	1319	1324	1319	2
536	20231020	095000	64249694	1319	1319	1319	1319	605
537	20231020	094900	63451699	1316	1317	1317	1316	172
538	20231020	094800	63225299	1319	1319	1319	1319	122
539	20231020	094700	63064381	1318	1318	1318	1318	0
540	20231020	094600	63064381	1318	1321	1321	1318	1852
541	20231020	094500	60619818	1321	1324	1324	1321	3000
542	20231020	094400	56654761	1331	1331	1331	1331	0
543	20231020	094300	56654761	1331	1324	1331	1324	45
544	20231020	094200	56595174	1324	1324	1324	1324	0
545	20231020	094100	56595174	1324	1324	1324	1324	56
546	20231020	094000	56521030	1333	1333	1333	1333	0
547	20231020	093900	56521030	1333	1333	1333	1333	24
548	20231020	093800	56489038	1333	1333	1333	1333	0
549	20231020	093700	56489038	1333	1333	1333	1333	0
550	20231020	093600	56489038	1333	1333	1333	1333	1
551	20231020	093500	56487705	1333	1325	1333	1323	332
552	20231020	093400	56048213	1335	1335	1335	1335	11
553	20231020	093300	56033528	1326	1326	1326	1326	43
554	20231020	093200	55976510	1335	1335	1335	1335	1
555	20231020	093100	55975175	1335	1335	1335	1335	0
556	20231020	093000	55975175	1335	1335	1335	1335	2
557	20231020	092900	55972505	1335	1333	1335	1333	6
558	20231020	092800	55964497	1326	1326	1326	1326	2982
559	20231020	092700	52010365	1326	1326	1326	1326	2
560	20231020	092600	52007713	1326	1326	1326	1326	2
561	20231020	092500	52005061	1326	1322	1326	1322	503
562	20231020	092400	51340075	1323	1325	1325	1323	3
563	20231020	092300	51336104	1325	1324	1325	1321	721
564	20231020	092200	50382960	1324	1335	1335	1324	180
565	20231020	092100	50144322	1335	1328	1335	1328	91
566	20231020	092000	50023460	1329	1329	1329	1329	42
567	20231020	091900	49967642	1336	1336	1336	1336	1
568	20231020	091800	49966306	1336	1336	1336	1336	1
569	20231020	091700	49964970	1330	1338	1338	1330	69
570	20231020	091600	49873192	1338	1331	1338	1330	406
571	20231020	091500	49332909	1339	1339	1339	1339	1
572	20231020	091400	49331570	1340	1340	1340	1340	0
573	20231020	091300	49331570	1340	1333	1342	1333	277
574	20231020	091200	48962305	1332	1342	1342	1330	6152
575	20231020	091100	40764029	1342	1342	1342	1334	10033
576	20231020	091000	27374965	1335	1343	1343	1335	9803
577	20231020	090900	14273615	1337	1338	1338	1337	5671
578	20231020	090800	6686342	1344	1344	1344	1344	1
579	20231020	090700	6684998	1344	1339	1344	1339	103
580	20231020	090600	6547066	1344	1341	1344	1339	391
581	20231020	090500	6023131	1346	1346	1346	1346	0
582	20231020	090400	6023131	1346	1346	1346	1346	0
583	20231020	090300	6023131	1346	1346	1346	1346	0
584	20231020	090200	6023131	1346	1343	1346	1343	50
585	20231020	090100	5955835	1347	1341	1347	1330	3748
586	20231020	090000	958351	1345	1346	1346	1345	712