KissMeData/006050/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184300	52550399	1390	1390	1390	1390	2591
3	20231017	184200	52550399	1390	1390	1390	1390	0
4	20231017	184100	52550399	1390	1390	1390	1390	0
5	20231017	184000	52550399	1390	1390	1390	1390	0
6	20231017	183900	52550399	1390	1390	1390	1390	0
7	20231017	183800	52550399	1390	1390	1390	1390	0
8	20231017	183700	52550399	1390	1390	1390	1390	0
9	20231017	183600	52550399	1390	1390	1390	1390	0
10	20231017	183500	52550399	1390	1390	1390	1390	0
11	20231017	183400	52550399	1390	1390	1390	1390	0
12	20231017	183300	52550399	1390	1390	1390	1390	0
13	20231017	183200	52550399	1390	1390	1390	1390	0
14	20231017	183100	52550399	1390	1390	1390	1390	0
15	20231017	183000	52550399	1390	1390	1390	1390	0
16	20231017	182900	52550399	1390	1390	1390	1390	0
17	20231017	182800	52550399	1390	1390	1390	1390	0
18	20231017	182700	52550399	1390	1390	1390	1390	0
19	20231017	182600	52550399	1390	1390	1390	1390	0
20	20231017	182500	52550399	1390	1390	1390	1390	0
21	20231017	182400	52550399	1390	1390	1390	1390	0
22	20231017	182300	52550399	1390	1390	1390	1390	0
23	20231017	182200	52550399	1390	1390	1390	1390	0
24	20231017	182100	52550399	1390	1390	1390	1390	0
25	20231017	182000	52550399	1390	1390	1390	1390	0
26	20231017	181900	52550399	1390	1390	1390	1390	0
27	20231017	181800	52550399	1390	1390	1390	1390	0
28	20231017	181700	52550399	1390	1390	1390	1390	0
29	20231017	181600	52550399	1390	1390	1390	1390	0
30	20231017	181500	52550399	1390	1390	1390	1390	0
31	20231017	181400	52550399	1390	1390	1390	1390	0
32	20231017	181300	52550399	1390	1390	1390	1390	2591
33	20231017	181200	52550399	1390	1390	1390	1390	0
34	20231017	181100	52550399	1390	1390	1390	1390	0
35	20231017	181000	52550399	1390	1390	1390	1390	0
36	20231017	180900	52550399	1390	1390	1390	1390	0
37	20231017	180800	52550399	1390	1390	1390	1390	0
38	20231017	180700	52550399	1390	1390	1390	1390	0
39	20231017	180600	52550399	1390	1390	1390	1390	0
40	20231017	180500	52550399	1390	1390	1390	1390	0
41	20231017	180400	52550399	1390	1390	1390	1390	0
42	20231017	180300	52550399	1390	1390	1390	1390	0
43	20231017	180200	52550399	1390	1390	1390	1390	0
44	20231017	180100	52550399	1390	1390	1390	1390	0
45	20231017	180000	52550399	1390	1390	1390	1390	0
46	20231017	175900	52550399	1390	1390	1390	1390	0
47	20231017	175800	52550399	1390	1390	1390	1390	0
48	20231017	175700	52550399	1390	1390	1390	1390	0
49	20231017	175600	52550399	1390	1390	1390	1390	0
50	20231017	175500	52550399	1390	1390	1390	1390	0
51	20231017	175400	52550399	1390	1390	1390	1390	0
52	20231017	175300	52550399	1390	1390	1390	1390	0
53	20231017	175200	52550399	1390	1390	1390	1390	0
54	20231017	175100	52550399	1390	1390	1390	1390	0
55	20231017	175000	52550399	1390	1390	1390	1390	0
56	20231017	174900	52550399	1390	1390	1390	1390	0
57	20231017	174800	52550399	1390	1390	1390	1390	0
58	20231017	174700	52550399	1390	1390	1390	1390	0
59	20231017	174600	52550399	1390	1390	1390	1390	0
60	20231017	174500	52550399	1390	1390	1390	1390	0
61	20231017	174400	52550399	1390	1390	1390	1390	0
62	20231017	174300	52550399	1390	1390	1390	1390	2591
63	20231017	174200	52550399	1390	1390	1390	1390	0
64	20231017	174100	52550399	1390	1390	1390	1390	0
65	20231017	174000	52550399	1390	1390	1390	1390	0
66	20231017	173900	52550399	1390	1390	1390	1390	0
67	20231017	173800	52550399	1390	1390	1390	1390	0
68	20231017	173700	52550399	1390	1390	1390	1390	0
69	20231017	173600	52550399	1390	1390	1390	1390	0
70	20231017	173500	52550399	1390	1390	1390	1390	0
71	20231017	173400	52550399	1390	1390	1390	1390	0
72	20231017	173300	52550399	1390	1390	1390	1390	0
73	20231017	173200	52550399	1390	1390	1390	1390	0
74	20231017	173100	52550399	1390	1390	1390	1390	0
75	20231017	173000	52550399	1390	1390	1390	1390	0
76	20231017	172900	52550399	1390	1390	1390	1390	0
77	20231017	172800	52550399	1390	1390	1390	1390	0
78	20231017	172700	52550399	1390	1390	1390	1390	0
79	20231017	172600	52550399	1390	1390	1390	1390	0
80	20231017	172500	52550399	1390	1390	1390	1390	0
81	20231017	172400	52550399	1390	1390	1390	1390	0
82	20231017	172300	52550399	1390	1390	1390	1390	0
83	20231017	172200	52550399	1390	1390	1390	1390	0
84	20231017	172100	52550399	1390	1390	1390	1390	0
85	20231017	172000	52550399	1390	1390	1390	1390	0
86	20231017	171900	52550399	1390	1390	1390	1390	0
87	20231017	171800	52550399	1390	1390	1390	1390	0
88	20231017	171700	52550399	1390	1390	1390	1390	0
89	20231017	171600	52550399	1390	1390	1390	1390	0
90	20231017	171500	52550399	1390	1390	1390	1390	0
91	20231017	171400	52550399	1390	1390	1390	1390	0
92	20231017	171300	52550399	1390	1390	1390	1390	2591
93	20231017	171200	52550399	1390	1390	1390	1390	0
94	20231017	171100	52550399	1390	1390	1390	1390	0
95	20231017	171000	52550399	1390	1390	1390	1390	0
96	20231017	170900	52550399	1390	1390	1390	1390	0
97	20231017	170800	52550399	1390	1390	1390	1390	0
98	20231017	170700	52550399	1390	1390	1390	1390	0
99	20231017	170600	52550399	1390	1390	1390	1390	0
100	20231017	170500	52550399	1390	1390	1390	1390	0
101	20231017	170400	52550399	1390	1390	1390	1390	0
102	20231017	170300	52550399	1390	1390	1390	1390	0
103	20231017	170200	52550399	1390	1390	1390	1390	0
104	20231017	170100	52550399	1390	1390	1390	1390	0
105	20231017	170000	52550399	1390	1390	1390	1390	0
106	20231017	165900	52550399	1390	1390	1390	1390	0
107	20231017	165800	52550399	1390	1390	1390	1390	0
108	20231017	165700	52550399	1390	1390	1390	1390	0
109	20231017	165600	52550399	1390	1390	1390	1390	0
110	20231017	165500	52550399	1390	1390	1390	1390	0
111	20231017	165400	52550399	1390	1390	1390	1390	0
112	20231017	165300	52550399	1390	1390	1390	1390	0
113	20231017	165200	52550399	1390	1390	1390	1390	0
114	20231017	165100	52550399	1390	1390	1390	1390	0
115	20231017	165000	52550399	1390	1390	1390	1390	0
116	20231017	164900	52550399	1390	1390	1390	1390	0
117	20231017	164800	52550399	1390	1390	1390	1390	0
118	20231017	164700	52550399	1390	1390	1390	1390	0
119	20231017	164600	52550399	1390	1390	1390	1390	0
120	20231017	164500	52550399	1390	1390	1390	1390	0
121	20231017	164400	52550399	1390	1390	1390	1390	0
122	20231017	164300	52550399	1390	1390	1390	1390	2591
123	20231017	164200	52550399	1390	1390	1390	1390	0
124	20231017	164100	52550399	1390	1390	1390	1390	0
125	20231017	164000	52550399	1390	1390	1390	1390	0
126	20231017	163900	52550399	1390	1390	1390	1390	0
127	20231017	163800	52550399	1390	1390	1390	1390	0
128	20231017	163700	52550399	1390	1390	1390	1390	0
129	20231017	163600	52550399	1390	1390	1390	1390	0
130	20231017	163500	52550399	1390	1390	1390	1390	0
131	20231017	163400	52550399	1390	1390	1390	1390	0
132	20231017	163300	52550399	1390	1390	1390	1390	0
133	20231017	163200	52550399	1390	1390	1390	1390	0
134	20231017	163100	52550399	1390	1390	1390	1390	0
135	20231017	163000	52550399	1390	1390	1390	1390	0
136	20231017	162900	52550399	1390	1390	1390	1390	0
137	20231017	162800	52550399	1390	1390	1390	1390	0
138	20231017	162700	52550399	1390	1390	1390	1390	0
139	20231017	162600	52550399	1390	1390	1390	1390	0
140	20231017	162500	52550399	1390	1390	1390	1390	0
141	20231017	162400	52550399	1390	1390	1390	1390	0
142	20231017	162300	52550399	1390	1390	1390	1390	0
143	20231017	162200	52550399	1390	1390	1390	1390	0
144	20231017	162100	52550399	1390	1390	1390	1390	0
145	20231017	162000	52550399	1390	1390	1390	1390	0
146	20231017	161900	52550399	1390	1390	1390	1390	0
147	20231017	161800	52550399	1390	1390	1390	1390	0
148	20231017	161700	52550399	1390	1390	1390	1390	0
149	20231017	161600	52550399	1390	1390	1390	1390	0
150	20231017	161500	52550399	1390	1390	1390	1390	0
151	20231017	161400	52550399	1390	1390	1390	1390	0
152	20231017	161300	52550399	1390	1390	1390	1390	2591
153	20231017	161200	52550399	1390	1390	1390	1390	0
154	20231017	161100	52550399	1390	1390	1390	1390	0
155	20231017	161000	52550399	1390	1390	1390	1390	0
156	20231017	160900	52550399	1390	1390	1390	1390	0
157	20231017	160800	52550399	1390	1390	1390	1390	0
158	20231017	160700	52550399	1390	1390	1390	1390	0
159	20231017	160600	52550399	1390	1390	1390	1390	0
160	20231017	160500	52550399	1390	1390	1390	1390	0
161	20231017	160400	52550399	1390	1390	1390	1390	0
162	20231017	160300	52550399	1390	1390	1390	1390	0
163	20231017	160200	52550399	1390	1390	1390	1390	0
164	20231017	160100	52550399	1390	1390	1390	1390	0
165	20231017	160000	52550399	1390	1390	1390	1390	0
166	20231017	155900	52550399	1390	1390	1390	1390	0
167	20231017	155800	52550399	1390	1390	1390	1390	0
168	20231017	155700	52550399	1390	1390	1390	1390	0
169	20231017	155600	52550399	1390	1390	1390	1390	0
170	20231017	155500	52550399	1390	1390	1390	1390	0
171	20231017	155400	52550399	1390	1390	1390	1390	0
172	20231017	155300	52550399	1390	1390	1390	1390	0
173	20231017	155200	52550399	1390	1390	1390	1390	0
174	20231017	155100	52550399	1390	1390	1390	1390	0
175	20231017	155000	52550399	1390	1390	1390	1390	0
176	20231017	154900	52550399	1390	1390	1390	1390	0
177	20231017	154800	52550399	1390	1390	1390	1390	0
178	20231017	154700	52550399	1390	1390	1390	1390	0
179	20231017	154600	52550399	1390	1390	1390	1390	0
180	20231017	154500	52550399	1390	1390	1390	1390	0
181	20231017	154400	52550399	1390	1390	1390	1390	0
182	20231017	154300	52550399	1390	1390	1390	1390	2591
183	20231017	154200	52550399	1390	1390	1390	1390	0
184	20231017	154100	52550399	1390	1390	1390	1390	0
185	20231017	154000	52550399	1390	1390	1390	1390	0
186	20231017	153900	52550399	1390	1390	1390	1390	0
187	20231017	153800	52550399	1390	1390	1390	1390	0
188	20231017	153700	52550399	1390	1390	1390	1390	0
189	20231017	153600	52550399	1390	1390	1390	1390	0
190	20231017	153500	52550399	1390	1390	1390	1390	0
191	20231017	153400	52550399	1390	1390	1390	1390	0
192	20231017	153300	52550399	1390	1390	1390	1390	0
193	20231017	153200	52550399	1390	1390	1390	1390	0
194	20231017	153100	52550399	1390	1390	1390	1390	0
195	20231017	153000	52550399	1390	1390	1390	1390	2591
196	20231017	152900	48948909	1390	1390	1390	1390	0
197	20231017	152800	48948909	1390	1390	1390	1390	0
198	20231017	152700	48948909	1390	1390	1390	1390	0
199	20231017	152600	48948909	1390	1390	1390	1390	0
200	20231017	152500	48948909	1390	1390	1390	1390	0
201	20231017	152400	48948909	1390	1390	1390	1390	0
202	20231017	152300	48948909	1390	1390	1390	1390	0
203	20231017	152200	48948909	1390	1390	1390	1390	0
204	20231017	152100	48948909	1390	1390	1390	1390	0
205	20231017	152000	48948909	1390	1390	1390	1390	0
206	20231017	151900	48948909	1390	1390	1390	1390	2
207	20231017	151800	48946129	1390	1390	1390	1390	2
208	20231017	151700	48943349	1390	1390	1390	1390	0
209	20231017	151600	48943349	1390	1390	1390	1390	0
210	20231017	151500	48943349	1390	1390	1390	1390	0
211	20231017	151400	48943349	1390	1390	1390	1390	0
212	20231017	151300	48943349	1390	1390	1390	1390	0
213	20231017	151200	48943349	1390	1390	1390	1390	0
214	20231017	151100	48943349	1390	1390	1390	1390	0
215	20231017	151000	48943349	1390	1390	1390	1390	1
216	20231017	150900	48941959	1390	1390	1390	1390	0
217	20231017	150800	48941959	1390	1390	1390	1390	2
218	20231017	150700	48939179	1380	1380	1380	1380	51
219	20231017	150600	48868799	1380	1380	1380	1380	5
220	20231017	150500	48861899	1380	1380	1381	1380	105
221	20231017	150400	48716997	1381	1381	1381	1381	9
222	20231017	150300	48704568	1381	1381	1381	1381	90
223	20231017	150200	48580278	1381	1381	1381	1381	10
224	20231017	150100	48566468	1394	1394	1394	1394	0
225	20231017	150000	48566468	1394	1394	1394	1394	0
226	20231017	145900	48566468	1394	1394	1394	1394	0
227	20231017	145800	48566468	1394	1394	1394	1394	0
228	20231017	145700	48566468	1394	1394	1394	1394	0
229	20231017	145600	48566468	1394	1394	1394	1394	0
230	20231017	145500	48566468	1394	1394	1394	1394	0
231	20231017	145400	48566468	1394	1394	1394	1394	0
232	20231017	145300	48566468	1394	1394	1394	1394	0
233	20231017	145200	48566468	1394	1394	1394	1394	0
234	20231017	145100	48566468	1394	1394	1394	1394	0
235	20231017	145000	48566468	1394	1394	1394	1394	0
236	20231017	144900	48566468	1394	1378	1394	1378	913
237	20231017	144800	47307523	1378	1378	1378	1378	0
238	20231017	144700	47307523	1378	1378	1378	1378	5
239	20231017	144600	47300633	1378	1378	1378	1378	111
240	20231017	144500	47147675	1378	1378	1378	1378	0
241	20231017	144400	47147675	1378	1380	1380	1378	317
242	20231017	144300	46710544	1380	1380	1380	1380	31
243	20231017	144200	46667764	1380	1381	1381	1380	186
244	20231017	144100	46410999	1381	1384	1384	1381	680
245	20231017	144000	45471349	1395	1395	1395	1395	0
246	20231017	143900	45471349	1395	1395	1395	1395	0
247	20231017	143800	45471349	1395	1395	1395	1395	0
248	20231017	143700	45471349	1395	1395	1395	1395	0
249	20231017	143600	45471349	1395	1395	1395	1395	0
250	20231017	143500	45471349	1395	1395	1395	1395	0
251	20231017	143400	45471349	1395	1395	1395	1395	0
252	20231017	143300	45471349	1395	1395	1395	1395	0
253	20231017	143200	45471349	1395	1395	1395	1395	0
254	20231017	143100	45471349	1395	1395	1395	1395	0
255	20231017	143000	45471349	1395	1395	1395	1395	0
256	20231017	142900	45471349	1395	1395	1395	1395	0
257	20231017	142800	45471349	1395	1395	1395	1395	0
258	20231017	142700	45471349	1395	1384	1395	1384	204
259	20231017	142600	45187015	1395	1395	1395	1395	0
260	20231017	142500	45187015	1395	1395	1395	1395	0
261	20231017	142400	45187015	1395	1395	1395	1395	0
262	20231017	142300	45187015	1395	1386	1395	1386	800
263	20231017	142200	44075843	1386	1386	1386	1386	0
264	20231017	142100	44075843	1386	1381	1386	1381	20
265	20231017	142000	44048213	1388	1388	1388	1388	0
266	20231017	141900	44048213	1388	1388	1388	1388	0
267	20231017	141800	44048213	1388	1388	1388	1388	0
268	20231017	141700	44048213	1388	1388	1388	1388	0
269	20231017	141600	44048213	1388	1388	1388	1388	0
270	20231017	141500	44048213	1388	1388	1388	1388	1
271	20231017	141400	44046825	1388	1388	1388	1388	5
272	20231017	141300	44039885	1389	1389	1389	1389	0
273	20231017	141200	44039885	1389	1389	1389	1389	0
274	20231017	141100	44039885	1389	1389	1389	1389	0
275	20231017	141000	44039885	1389	1389	1389	1389	0
276	20231017	140900	44039885	1389	1389	1389	1389	0
277	20231017	140800	44039885	1389	1389	1389	1389	0
278	20231017	140700	44039885	1389	1389	1389	1389	0
279	20231017	140600	44039885	1389	1389	1389	1389	0
280	20231017	140500	44039885	1389	1389	1389	1389	0
281	20231017	140400	44039885	1389	1389	1389	1389	0
282	20231017	140300	44039885	1389	1389	1389	1389	0
283	20231017	140200	44039885	1389	1389	1389	1389	0
284	20231017	140100	44039885	1389	1389	1389	1389	0
285	20231017	140000	44039885	1389	1389	1389	1389	1
286	20231017	135900	44038496	1381	1382	1382	1381	1500
287	20231017	135800	41966950	1391	1391	1391	1391	2
288	20231017	135700	41964168	1381	1381	1381	1381	0
289	20231017	135600	41964168	1381	1387	1387	1381	1000
290	20231017	135500	40582590	1395	1395	1395	1395	0
291	20231017	135400	40582590	1395	1395	1395	1395	0
292	20231017	135300	40582590	1395	1395	1395	1395	0
293	20231017	135200	40582590	1395	1395	1395	1395	0
294	20231017	135100	40582590	1395	1395	1395	1395	0
295	20231017	135000	40582590	1395	1395	1395	1395	0
296	20231017	134900	40582590	1395	1395	1395	1395	0
297	20231017	134800	40582590	1395	1395	1395	1395	0
298	20231017	134700	40582590	1395	1395	1395	1395	0
299	20231017	134600	40582590	1395	1395	1395	1395	0
300	20231017	134500	40582590	1395	1395	1395	1395	0
301	20231017	134400	40582590	1395	1395	1395	1395	0
302	20231017	134300	40582590	1395	1395	1395	1395	0
303	20231017	134200	40582590	1395	1395	1395	1395	1
304	20231017	134100	40581195	1395	1395	1395	1395	0
305	20231017	134000	40581195	1395	1395	1395	1395	0
306	20231017	133900	40581195	1395	1395	1395	1395	0
307	20231017	133800	40581195	1395	1395	1395	1395	0
308	20231017	133700	40581195	1395	1395	1395	1395	0
309	20231017	133600	40581195	1395	1395	1395	1395	1
310	20231017	133500	40579800	1395	1395	1395	1395	0
311	20231017	133400	40579800	1395	1395	1395	1395	0
312	20231017	133300	40579800	1395	1395	1395	1395	0
313	20231017	133200	40579800	1395	1395	1395	1395	0
314	20231017	133100	40579800	1395	1395	1395	1395	0
315	20231017	133000	40579800	1395	1395	1395	1395	0
316	20231017	132900	40579800	1395	1395	1395	1395	0
317	20231017	132800	40579800	1395	1395	1395	1395	1
318	20231017	132700	40578405	1395	1395	1395	1395	0
319	20231017	132600	40578405	1395	1395	1395	1395	0
320	20231017	132500	40578405	1395	1395	1395	1395	0
321	20231017	132400	40578405	1395	1395	1395	1395	200
322	20231017	132300	40299405	1396	1396	1396	1396	0
323	20231017	132200	40299405	1396	1395	1396	1395	201
324	20231017	132100	40019009	1395	1395	1395	1395	0
325	20231017	132000	40019009	1395	1395	1395	1395	0
326	20231017	131900	40019009	1395	1390	1395	1390	100
327	20231017	131800	39879729	1390	1390	1390	1390	82
328	20231017	131700	39765749	1391	1391	1391	1391	42
329	20231017	131600	39707327	1391	1391	1391	1391	2
330	20231017	131500	39704545	1390	1390	1390	1390	281
331	20231017	131400	39313955	1390	1390	1390	1390	0
332	20231017	131300	39313955	1390	1390	1390	1390	2
333	20231017	131200	39311175	1387	1385	1387	1385	921
334	20231017	131100	38034543	1386	1386	1386	1386	0
335	20231017	131000	38034543	1386	1386	1386	1386	0
336	20231017	130900	38034543	1386	1386	1386	1386	0
337	20231017	130800	38034543	1386	1386	1386	1386	0
338	20231017	130700	38034543	1386	1386	1386	1386	0
339	20231017	130600	38034543	1386	1386	1386	1386	0
340	20231017	130500	38034543	1386	1386	1386	1386	0
341	20231017	130400	38034543	1386	1386	1386	1386	0
342	20231017	130300	38034543	1386	1386	1386	1386	0
343	20231017	130200	38034543	1386	1386	1386	1386	0
344	20231017	130100	38034543	1386	1386	1386	1386	0
345	20231017	130000	38034543	1386	1386	1386	1386	0
346	20231017	125900	38034543	1386	1386	1386	1386	0
347	20231017	125800	38034543	1386	1386	1386	1386	0
348	20231017	125700	38034543	1386	1386	1386	1386	0
349	20231017	125600	38034543	1386	1386	1386	1386	0
350	20231017	125500	38034543	1386	1386	1386	1386	0
351	20231017	125400	38034543	1386	1386	1386	1386	0
352	20231017	125300	38034543	1386	1386	1386	1386	0
353	20231017	125200	38034543	1386	1386	1386	1386	0
354	20231017	125100	38034543	1386	1386	1386	1386	1
355	20231017	125000	38033157	1386	1386	1386	1386	0
356	20231017	124900	38033157	1386	1386	1386	1386	0
357	20231017	124800	38033157	1386	1386	1386	1386	0
358	20231017	124700	38033157	1386	1386	1386	1386	820
359	20231017	124600	36896637	1386	1386	1386	1386	0
360	20231017	124500	36896637	1386	1386	1386	1386	0
361	20231017	124400	36896637	1386	1386	1386	1386	0
362	20231017	124300	36896637	1386	1386	1386	1386	0
363	20231017	124200	36896637	1386	1386	1386	1386	1
364	20231017	124100	36895251	1383	1383	1383	1383	1080
365	20231017	124000	35401611	1386	1386	1386	1386	3
366	20231017	123900	35397453	1386	1386	1386	1386	0
367	20231017	123800	35397453	1386	1386	1386	1386	0
368	20231017	123700	35397453	1386	1386	1386	1386	1
369	20231017	123600	35396067	1386	1386	1386	1386	4
370	20231017	123500	35390523	1386	1386	1386	1386	0
371	20231017	123400	35390523	1386	1384	1386	1383	250
372	20231017	123300	35044651	1384	1384	1384	1384	20
373	20231017	123200	35016971	1384	1384	1384	1384	0
374	20231017	123100	35016971	1384	1384	1384	1384	0
375	20231017	123000	35016971	1384	1384	1384	1384	0
376	20231017	122900	35016971	1384	1384	1384	1384	211
377	20231017	122800	34724947	1385	1385	1385	1385	0
378	20231017	122700	34724947	1385	1385	1385	1385	0
379	20231017	122600	34724947	1385	1385	1385	1385	0
380	20231017	122500	34724947	1385	1385	1385	1385	0
381	20231017	122400	34724947	1385	1385	1385	1385	0
382	20231017	122300	34724947	1385	1385	1385	1385	1
383	20231017	122200	34723562	1384	1384	1384	1384	0
384	20231017	122100	34723562	1384	1384	1384	1384	700
385	20231017	122000	33754762	1383	1383	1383	1383	0
386	20231017	121900	33754762	1383	1383	1383	1383	0
387	20231017	121800	33754762	1383	1383	1383	1383	0
388	20231017	121700	33754762	1383	1383	1383	1383	0
389	20231017	121600	33754762	1383	1383	1383	1383	0
390	20231017	121500	33754762	1383	1383	1383	1383	0
391	20231017	121400	33754762	1383	1383	1383	1383	0
392	20231017	121300	33754762	1383	1383	1383	1383	0
393	20231017	121200	33754762	1383	1383	1383	1383	0
394	20231017	121100	33754762	1383	1383	1383	1383	4
395	20231017	121000	33749230	1386	1386	1386	1386	0
396	20231017	120900	33749230	1386	1386	1386	1386	0
397	20231017	120800	33749230	1386	1386	1386	1386	0
398	20231017	120700	33749230	1386	1386	1386	1386	0
399	20231017	120600	33749230	1386	1386	1386	1386	0
400	20231017	120500	33749230	1386	1386	1386	1386	0
401	20231017	120400	33749230	1386	1386	1386	1386	0
402	20231017	120300	33749230	1386	1386	1386	1386	0
403	20231017	120200	33749230	1386	1386	1386	1386	0
404	20231017	120100	33749230	1386	1386	1386	1386	0
405	20231017	120000	33749230	1386	1386	1386	1386	0
406	20231017	115900	33749230	1386	1386	1386	1386	0
407	20231017	115800	33749230	1386	1386	1386	1386	0
408	20231017	115700	33749230	1386	1386	1386	1386	0
409	20231017	115600	33749230	1386	1386	1386	1386	0
410	20231017	115500	33749230	1386	1386	1386	1386	0
411	20231017	115400	33749230	1386	1386	1386	1386	0
412	20231017	115300	33749230	1386	1386	1386	1386	0
413	20231017	115200	33749230	1386	1386	1386	1386	0
414	20231017	115100	33749230	1386	1386	1386	1386	0
415	20231017	115000	33749230	1386	1386	1386	1386	0
416	20231017	114900	33749230	1386	1386	1386	1386	0
417	20231017	114800	33749230	1386	1386	1386	1386	0
418	20231017	114700	33749230	1386	1386	1386	1386	0
419	20231017	114600	33749230	1386	1386	1386	1386	0
420	20231017	114500	33749230	1386	1386	1386	1386	0
421	20231017	114400	33749230	1386	1386	1386	1386	0
422	20231017	114300	33749230	1386	1386	1386	1386	58
423	20231017	114200	33668842	1386	1386	1386	1386	1
424	20231017	114100	33667456	1385	1385	1385	1385	0
425	20231017	114000	33667456	1385	1385	1385	1385	0
426	20231017	113900	33667456	1385	1385	1385	1385	0
427	20231017	113800	33667456	1385	1385	1385	1385	0
428	20231017	113700	33667456	1385	1385	1385	1385	0
429	20231017	113600	33667456	1385	1385	1385	1385	0
430	20231017	113500	33667456	1385	1383	1385	1383	507
431	20231017	113400	32965317	1385	1385	1385	1385	0
432	20231017	113300	32965317	1385	1385	1385	1385	0
433	20231017	113200	32965317	1385	1385	1385	1385	0
434	20231017	113100	32965317	1385	1385	1385	1385	0
435	20231017	113000	32965317	1385	1385	1385	1385	0
436	20231017	112900	32965317	1385	1385	1385	1385	0
437	20231017	112800	32965317	1385	1383	1385	1383	368
438	20231017	112700	32456371	1382	1382	1382	1382	0
439	20231017	112600	32456371	1382	1382	1382	1382	91
440	20231017	112500	32330609	1382	1382	1382	1382	0
441	20231017	112400	32330609	1382	1382	1382	1382	0
442	20231017	112300	32330609	1382	1382	1382	1382	0
443	20231017	112200	32330609	1382	1382	1382	1382	0
444	20231017	112100	32330609	1382	1382	1382	1382	0
445	20231017	112000	32330609	1382	1381	1382	1381	1001
446	20231017	111900	30948227	1382	1382	1382	1382	0
447	20231017	111800	30948227	1382	1382	1382	1382	0
448	20231017	111700	30948227	1382	1382	1382	1382	0
449	20231017	111600	30948227	1382	1382	1382	1382	0
450	20231017	111500	30948227	1382	1382	1382	1382	0
451	20231017	111400	30948227	1382	1382	1382	1382	0
452	20231017	111300	30948227	1382	1382	1382	1382	0
453	20231017	111200	30948227	1382	1382	1382	1382	0
454	20231017	111100	30948227	1382	1382	1382	1382	0
455	20231017	111000	30948227	1382	1382	1382	1382	234
456	20231017	110900	30624839	1383	1383	1383	1383	0
457	20231017	110800	30624839	1383	1383	1383	1383	0
458	20231017	110700	30624839	1383	1383	1383	1383	0
459	20231017	110600	30624839	1383	1383	1383	1383	0
460	20231017	110500	30624839	1383	1383	1383	1383	1
461	20231017	110400	30623456	1382	1381	1382	1381	706
462	20231017	110300	29647901	1381	1381	1381	1381	0
463	20231017	110200	29647901	1381	1381	1381	1381	0
464	20231017	110100	29647901	1381	1381	1381	1381	0
465	20231017	110000	29647901	1381	1381	1381	1381	0
466	20231017	105900	29647901	1381	1381	1381	1381	0
467	20231017	105800	29647901	1381	1381	1381	1381	0
468	20231017	105700	29647901	1381	1381	1381	1381	2
469	20231017	105600	29645139	1375	1375	1375	1375	8148
470	20231017	105500	18441639	1375	1375	1375	1375	971
471	20231017	105400	17106514	1381	1381	1381	1381	0
472	20231017	105300	17106514	1381	1381	1381	1381	0
473	20231017	105200	17106514	1381	1381	1381	1381	1
474	20231017	105100	17105133	1381	1381	1381	1381	0
475	20231017	105000	17105133	1381	1381	1381	1381	0
476	20231017	104900	17105133	1381	1376	1381	1375	51
477	20231017	104800	17034977	1382	1382	1382	1382	0
478	20231017	104700	17034977	1382	1382	1382	1382	0
479	20231017	104600	17034977	1382	1382	1382	1382	0
480	20231017	104500	17034977	1382	1382	1382	1382	0
481	20231017	104400	17034977	1382	1382	1382	1382	0
482	20231017	104300	17034977	1382	1382	1382	1382	0
483	20231017	104200	17034977	1382	1382	1382	1382	1
484	20231017	104100	17033595	1381	1381	1381	1381	0
485	20231017	104000	17033595	1381	1381	1381	1381	2
486	20231017	103900	17030833	1375	1375	1375	1375	0
487	20231017	103800	17030833	1375	1379	1379	1375	50
488	20231017	103700	16961941	1380	1380	1380	1380	0
489	20231017	103600	16961941	1380	1380	1380	1380	0
490	20231017	103500	16961941	1380	1380	1380	1380	0
491	20231017	103400	16961941	1380	1380	1380	1380	112
492	20231017	103300	16807381	1380	1380	1380	1380	0
493	20231017	103200	16807381	1380	1380	1380	1380	0
494	20231017	103100	16807381	1380	1380	1380	1380	0
495	20231017	103000	16807381	1380	1380	1380	1380	0
496	20231017	102900	16807381	1380	1380	1380	1380	0
497	20231017	102800	16807381	1380	1380	1380	1380	1
498	20231017	102700	16806001	1382	1382	1382	1382	0
499	20231017	102600	16806001	1382	1382	1382	1382	0
500	20231017	102500	16806001	1382	1382	1382	1382	0
501	20231017	102400	16806001	1382	1382	1382	1382	0
502	20231017	102300	16806001	1382	1382	1382	1382	0
503	20231017	102200	16806001	1382	1382	1382	1382	0
504	20231017	102100	16806001	1382	1382	1382	1382	0
505	20231017	102000	16806001	1382	1382	1382	1382	0
506	20231017	101900	16806001	1382	1382	1382	1382	0
507	20231017	101800	16806001	1382	1382	1382	1382	0
508	20231017	101700	16806001	1382	1382	1382	1382	0
509	20231017	101600	16806001	1382	1382	1382	1382	0
510	20231017	101500	16806001	1382	1382	1382	1382	0
511	20231017	101400	16806001	1382	1382	1382	1382	0
512	20231017	101300	16806001	1382	1382	1382	1382	0
513	20231017	101200	16806001	1382	1382	1382	1382	0
514	20231017	101100	16806001	1382	1382	1382	1382	0
515	20231017	101000	16806001	1382	1382	1382	1382	0
516	20231017	100900	16806001	1382	1382	1382	1382	0
517	20231017	100800	16806001	1382	1382	1382	1382	30
518	20231017	100700	16764541	1382	1382	1382	1382	0
519	20231017	100600	16764541	1382	1382	1382	1382	0
520	20231017	100500	16764541	1382	1382	1382	1382	0
521	20231017	100400	16764541	1382	1382	1382	1382	0
522	20231017	100300	16764541	1382	1382	1382	1382	0
523	20231017	100200	16764541	1382	1382	1382	1382	0
524	20231017	100100	16764541	1382	1382	1382	1382	0
525	20231017	100000	16764541	1382	1382	1382	1382	0
526	20231017	095900	16764541	1382	1382	1382	1382	0
527	20231017	095800	16764541	1382	1382	1382	1382	0
528	20231017	095700	16764541	1382	1382	1382	1382	0
529	20231017	095600	16764541	1382	1382	1382	1382	1
530	20231017	095500	16763159	1382	1382	1382	1382	0
531	20231017	095400	16763159	1382	1382	1382	1382	1
532	20231017	095300	16761777	1378	1378	1378	1378	209
533	20231017	095200	16473775	1383	1383	1383	1383	500
534	20231017	095100	15782275	1383	1383	1383	1383	0
535	20231017	095000	15782275	1383	1383	1383	1383	0
536	20231017	094900	15782275	1383	1382	1383	1382	2
537	20231017	094800	15779510	1382	1382	1382	1382	0
538	20231017	094700	15779510	1382	1382	1382	1382	0
539	20231017	094600	15779510	1382	1382	1382	1382	0
540	20231017	094500	15779510	1382	1382	1382	1382	0
541	20231017	094400	15779510	1382	1382	1382	1382	0
542	20231017	094300	15779510	1382	1382	1382	1382	5
543	20231017	094200	15772600	1382	1382	1382	1382	30
544	20231017	094100	15731140	1383	1383	1383	1383	0
545	20231017	094000	15731140	1383	1383	1383	1383	0
546	20231017	093900	15731140	1383	1383	1383	1383	0
547	20231017	093800	15731140	1383	1383	1383	1383	1000
548	20231017	093700	14348140	1383	1383	1383	1383	0
549	20231017	093600	14348140	1383	1383	1383	1383	0
550	20231017	093500	14348140	1383	1383	1383	1383	0
551	20231017	093400	14348140	1383	1383	1383	1383	2
552	20231017	093300	14345374	1383	1383	1383	1383	10
553	20231017	093200	14331544	1383	1383	1383	1383	2
554	20231017	093100	14328778	1387	1387	1387	1387	0
555	20231017	093000	14328778	1387	1387	1387	1387	0
556	20231017	092900	14328778	1387	1387	1387	1387	0
557	20231017	092800	14328778	1387	1387	1387	1387	0
558	20231017	092700	14328778	1387	1387	1387	1387	0
559	20231017	092600	14328778	1387	1387	1387	1387	1
560	20231017	092500	14327391	1387	1379	1387	1379	5854
561	20231017	092400	6248633	1379	1379	1379	1379	1
562	20231017	092300	6247254	1379	1379	1379	1379	1
563	20231017	092200	6245875	1379	1374	1379	1374	802
564	20231017	092100	5141533	1374	1374	1374	1374	1
565	20231017	092000	5140159	1373	1373	1373	1373	173
566	20231017	091900	4902630	1373	1373	1373	1373	6
567	20231017	091800	4894392	1373	1373	1373	1373	2
568	20231017	091700	4891646	1373	1373	1373	1373	2
569	20231017	091600	4888900	1373	1372	1373	1372	741
570	20231017	091500	3872247	1372	1372	1372	1372	0
571	20231017	091400	3872247	1372	1370	1372	1369	1073
572	20231017	091300	2403054	1372	1372	1372	1372	0
573	20231017	091200	2403054	1372	1372	1372	1372	1
574	20231017	091100	2401682	1372	1370	1372	1369	34
575	20231017	091000	2355101	1370	1372	1372	1370	3
576	20231017	090900	2350989	1372	1370	1373	1369	53
577	20231017	090800	2278420	1373	1373	1373	1373	3
578	20231017	090700	2274301	1373	1373	1373	1373	74
579	20231017	090600	2172699	1373	1369	1373	1369	295
580	20231017	090500	1768840	1373	1370	1373	1370	944
581	20231017	090400	475557	1373	1371	1373	1370	236
582	20231017	090300	152156	1373	1373	1373	1373	1
583	20231017	090200	150783	1371	1371	1371	1371	14
584	20231017	090100	131589	1373	1372	1373	1372	23
585	20231017	090000	100032	1371	1370	1371	1370	73