KissMeData/044780/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191900	27863674	1847	1847	1847	1847	274
3	20231018	191800	27863674	1847	1847	1847	1847	0
4	20231018	191700	27863674	1847	1847	1847	1847	0
5	20231018	191600	27863674	1847	1847	1847	1847	0
6	20231018	191500	27863674	1847	1847	1847	1847	0
7	20231018	191400	27863674	1847	1847	1847	1847	0
8	20231018	191300	27863674	1847	1847	1847	1847	0
9	20231018	191200	27863674	1847	1847	1847	1847	0
10	20231018	191100	27863674	1847	1847	1847	1847	0
11	20231018	191000	27863674	1847	1847	1847	1847	0
12	20231018	190900	27863674	1847	1847	1847	1847	0
13	20231018	190800	27863674	1847	1847	1847	1847	0
14	20231018	190700	27863674	1847	1847	1847	1847	0
15	20231018	190600	27863674	1847	1847	1847	1847	0
16	20231018	190500	27863674	1847	1847	1847	1847	0
17	20231018	190400	27863674	1847	1847	1847	1847	0
18	20231018	190300	27863674	1847	1847	1847	1847	0
19	20231018	190200	27863674	1847	1847	1847	1847	0
20	20231018	190100	27863674	1847	1847	1847	1847	0
21	20231018	190000	27863674	1847	1847	1847	1847	0
22	20231018	185900	27863674	1847	1847	1847	1847	0
23	20231018	185800	27863674	1847	1847	1847	1847	0
24	20231018	185700	27863674	1847	1847	1847	1847	0
25	20231018	185600	27863674	1847	1847	1847	1847	0
26	20231018	185500	27863674	1847	1847	1847	1847	0
27	20231018	185400	27863674	1847	1847	1847	1847	0
28	20231018	185300	27863674	1847	1847	1847	1847	0
29	20231018	185200	27863674	1847	1847	1847	1847	0
30	20231018	185100	27863674	1847	1847	1847	1847	0
31	20231018	185000	27863674	1847	1847	1847	1847	0
32	20231018	184900	27863674	1847	1847	1847	1847	274
33	20231018	184800	27863674	1847	1847	1847	1847	0
34	20231018	184700	27863674	1847	1847	1847	1847	0
35	20231018	184600	27863674	1847	1847	1847	1847	0
36	20231018	184500	27863674	1847	1847	1847	1847	0
37	20231018	184400	27863674	1847	1847	1847	1847	0
38	20231018	184300	27863674	1847	1847	1847	1847	0
39	20231018	184200	27863674	1847	1847	1847	1847	0
40	20231018	184100	27863674	1847	1847	1847	1847	0
41	20231018	184000	27863674	1847	1847	1847	1847	0
42	20231018	183900	27863674	1847	1847	1847	1847	0
43	20231018	183800	27863674	1847	1847	1847	1847	0
44	20231018	183700	27863674	1847	1847	1847	1847	0
45	20231018	183600	27863674	1847	1847	1847	1847	0
46	20231018	183500	27863674	1847	1847	1847	1847	0
47	20231018	183400	27863674	1847	1847	1847	1847	0
48	20231018	183300	27863674	1847	1847	1847	1847	0
49	20231018	183200	27863674	1847	1847	1847	1847	0
50	20231018	183100	27863674	1847	1847	1847	1847	0
51	20231018	183000	27863674	1847	1847	1847	1847	0
52	20231018	182900	27863674	1847	1847	1847	1847	0
53	20231018	182800	27863674	1847	1847	1847	1847	0
54	20231018	182700	27863674	1847	1847	1847	1847	0
55	20231018	182600	27863674	1847	1847	1847	1847	0
56	20231018	182500	27863674	1847	1847	1847	1847	0
57	20231018	182400	27863674	1847	1847	1847	1847	0
58	20231018	182300	27863674	1847	1847	1847	1847	0
59	20231018	182200	27863674	1847	1847	1847	1847	0
60	20231018	182100	27863674	1847	1847	1847	1847	0
61	20231018	182000	27863674	1847	1847	1847	1847	0
62	20231018	181900	27863674	1847	1847	1847	1847	274
63	20231018	181800	27863674	1847	1847	1847	1847	0
64	20231018	181700	27863674	1847	1847	1847	1847	0
65	20231018	181600	27863674	1847	1847	1847	1847	0
66	20231018	181500	27863674	1847	1847	1847	1847	0
67	20231018	181400	27863674	1847	1847	1847	1847	0
68	20231018	181300	27863674	1847	1847	1847	1847	0
69	20231018	181200	27863674	1847	1847	1847	1847	0
70	20231018	181100	27863674	1847	1847	1847	1847	0
71	20231018	181000	27863674	1847	1847	1847	1847	0
72	20231018	180900	27863674	1847	1847	1847	1847	0
73	20231018	180800	27863674	1847	1847	1847	1847	0
74	20231018	180700	27863674	1847	1847	1847	1847	0
75	20231018	180600	27863674	1847	1847	1847	1847	0
76	20231018	180500	27863674	1847	1847	1847	1847	0
77	20231018	180400	27863674	1847	1847	1847	1847	0
78	20231018	180300	27863674	1847	1847	1847	1847	0
79	20231018	180200	27863674	1847	1847	1847	1847	0
80	20231018	180100	27863674	1847	1847	1847	1847	0
81	20231018	180000	27863674	1847	1847	1847	1847	0
82	20231018	175900	27863674	1847	1847	1847	1847	0
83	20231018	175800	27863674	1847	1847	1847	1847	0
84	20231018	175700	27863674	1847	1847	1847	1847	0
85	20231018	175600	27863674	1847	1847	1847	1847	0
86	20231018	175500	27863674	1847	1847	1847	1847	0
87	20231018	175400	27863674	1847	1847	1847	1847	0
88	20231018	175300	27863674	1847	1847	1847	1847	0
89	20231018	175200	27863674	1847	1847	1847	1847	0
90	20231018	175100	27863674	1847	1847	1847	1847	0
91	20231018	175000	27863674	1847	1847	1847	1847	0
92	20231018	174900	27863674	1847	1847	1847	1847	274
93	20231018	174800	27863674	1847	1847	1847	1847	0
94	20231018	174700	27863674	1847	1847	1847	1847	0
95	20231018	174600	27863674	1847	1847	1847	1847	0
96	20231018	174500	27863674	1847	1847	1847	1847	0
97	20231018	174400	27863674	1847	1847	1847	1847	0
98	20231018	174300	27863674	1847	1847	1847	1847	0
99	20231018	174200	27863674	1847	1847	1847	1847	0
100	20231018	174100	27863674	1847	1847	1847	1847	0
101	20231018	174000	27863674	1847	1847	1847	1847	0
102	20231018	173900	27863674	1847	1847	1847	1847	0
103	20231018	173800	27863674	1847	1847	1847	1847	0
104	20231018	173700	27863674	1847	1847	1847	1847	0
105	20231018	173600	27863674	1847	1847	1847	1847	0
106	20231018	173500	27863674	1847	1847	1847	1847	0
107	20231018	173400	27863674	1847	1847	1847	1847	0
108	20231018	173300	27863674	1847	1847	1847	1847	0
109	20231018	173200	27863674	1847	1847	1847	1847	0
110	20231018	173100	27863674	1847	1847	1847	1847	0
111	20231018	173000	27863674	1847	1847	1847	1847	0
112	20231018	172900	27863674	1847	1847	1847	1847	0
113	20231018	172800	27863674	1847	1847	1847	1847	0
114	20231018	172700	27863674	1847	1847	1847	1847	0
115	20231018	172600	27863674	1847	1847	1847	1847	0
116	20231018	172500	27863674	1847	1847	1847	1847	0
117	20231018	172400	27863674	1847	1847	1847	1847	0
118	20231018	172300	27863674	1847	1847	1847	1847	0
119	20231018	172200	27863674	1847	1847	1847	1847	0
120	20231018	172100	27863674	1847	1847	1847	1847	0
121	20231018	172000	27863674	1847	1847	1847	1847	0
122	20231018	171900	27863674	1847	1847	1847	1847	274
123	20231018	171800	27863674	1847	1847	1847	1847	0
124	20231018	171700	27863674	1847	1847	1847	1847	0
125	20231018	171600	27863674	1847	1847	1847	1847	0
126	20231018	171500	27863674	1847	1847	1847	1847	0
127	20231018	171400	27863674	1847	1847	1847	1847	0
128	20231018	171300	27863674	1847	1847	1847	1847	0
129	20231018	171200	27863674	1847	1847	1847	1847	0
130	20231018	171100	27863674	1847	1847	1847	1847	0
131	20231018	171000	27863674	1847	1847	1847	1847	0
132	20231018	170900	27863674	1847	1847	1847	1847	0
133	20231018	170800	27863674	1847	1847	1847	1847	0
134	20231018	170700	27863674	1847	1847	1847	1847	0
135	20231018	170600	27863674	1847	1847	1847	1847	0
136	20231018	170500	27863674	1847	1847	1847	1847	0
137	20231018	170400	27863674	1847	1847	1847	1847	0
138	20231018	170300	27863674	1847	1847	1847	1847	0
139	20231018	170200	27863674	1847	1847	1847	1847	0
140	20231018	170100	27863674	1847	1847	1847	1847	0
141	20231018	170000	27863674	1847	1847	1847	1847	0
142	20231018	165900	27863674	1847	1847	1847	1847	0
143	20231018	165800	27863674	1847	1847	1847	1847	0
144	20231018	165700	27863674	1847	1847	1847	1847	0
145	20231018	165600	27863674	1847	1847	1847	1847	0
146	20231018	165500	27863674	1847	1847	1847	1847	0
147	20231018	165400	27863674	1847	1847	1847	1847	0
148	20231018	165300	27863674	1847	1847	1847	1847	0
149	20231018	165200	27863674	1847	1847	1847	1847	0
150	20231018	165100	27863674	1847	1847	1847	1847	0
151	20231018	165000	27863674	1847	1847	1847	1847	0
152	20231018	164900	27863674	1847	1847	1847	1847	274
153	20231018	164800	27863674	1847	1847	1847	1847	0
154	20231018	164700	27863674	1847	1847	1847	1847	0
155	20231018	164600	27863674	1847	1847	1847	1847	0
156	20231018	164500	27863674	1847	1847	1847	1847	0
157	20231018	164400	27863674	1847	1847	1847	1847	0
158	20231018	164300	27863674	1847	1847	1847	1847	0
159	20231018	164200	27863674	1847	1847	1847	1847	0
160	20231018	164100	27863674	1847	1847	1847	1847	0
161	20231018	164000	27863674	1847	1847	1847	1847	0
162	20231018	163900	27863674	1847	1847	1847	1847	0
163	20231018	163800	27863674	1847	1847	1847	1847	0
164	20231018	163700	27863674	1847	1847	1847	1847	0
165	20231018	163600	27863674	1847	1847	1847	1847	0
166	20231018	163500	27863674	1847	1847	1847	1847	0
167	20231018	163400	27863674	1847	1847	1847	1847	0
168	20231018	163300	27863674	1847	1847	1847	1847	0
169	20231018	163200	27863674	1847	1847	1847	1847	0
170	20231018	163100	27863674	1847	1847	1847	1847	0
171	20231018	163000	27863674	1847	1847	1847	1847	0
172	20231018	162900	27863674	1847	1847	1847	1847	0
173	20231018	162800	27863674	1847	1847	1847	1847	0
174	20231018	162700	27863674	1847	1847	1847	1847	0
175	20231018	162600	27863674	1847	1847	1847	1847	0
176	20231018	162500	27863674	1847	1847	1847	1847	0
177	20231018	162400	27863674	1847	1847	1847	1847	0
178	20231018	162300	27863674	1847	1847	1847	1847	0
179	20231018	162200	27863674	1847	1847	1847	1847	0
180	20231018	162100	27863674	1847	1847	1847	1847	0
181	20231018	162000	27863674	1847	1847	1847	1847	0
182	20231018	161900	27863674	1847	1847	1847	1847	274
183	20231018	161800	27863674	1847	1847	1847	1847	0
184	20231018	161700	27863674	1847	1847	1847	1847	0
185	20231018	161600	27863674	1847	1847	1847	1847	0
186	20231018	161500	27863674	1847	1847	1847	1847	0
187	20231018	161400	27863674	1847	1847	1847	1847	0
188	20231018	161300	27863674	1847	1847	1847	1847	0
189	20231018	161200	27863674	1847	1847	1847	1847	0
190	20231018	161100	27863674	1847	1847	1847	1847	0
191	20231018	161000	27863674	1847	1847	1847	1847	0
192	20231018	160900	27863674	1847	1847	1847	1847	0
193	20231018	160800	27863674	1847	1847	1847	1847	0
194	20231018	160700	27863674	1847	1847	1847	1847	0
195	20231018	160600	27863674	1847	1847	1847	1847	0
196	20231018	160500	27863674	1847	1847	1847	1847	0
197	20231018	160400	27863674	1847	1847	1847	1847	0
198	20231018	160300	27863674	1847	1847	1847	1847	0
199	20231018	160200	27863674	1847	1847	1847	1847	0
200	20231018	160100	27863674	1847	1847	1847	1847	0
201	20231018	160000	27863674	1847	1847	1847	1847	0
202	20231018	155900	27863674	1847	1847	1847	1847	0
203	20231018	155800	27863674	1847	1847	1847	1847	0
204	20231018	155700	27863674	1847	1847	1847	1847	0
205	20231018	155600	27863674	1847	1847	1847	1847	0
206	20231018	155500	27863674	1847	1847	1847	1847	0
207	20231018	155400	27863674	1847	1847	1847	1847	0
208	20231018	155300	27863674	1847	1847	1847	1847	0
209	20231018	155200	27863674	1847	1847	1847	1847	0
210	20231018	155100	27863674	1847	1847	1847	1847	0
211	20231018	155000	27863674	1847	1847	1847	1847	0
212	20231018	154900	27863674	1847	1847	1847	1847	274
213	20231018	154800	27863674	1847	1847	1847	1847	0
214	20231018	154700	27863674	1847	1847	1847	1847	0
215	20231018	154600	27863674	1847	1847	1847	1847	0
216	20231018	154500	27863674	1847	1847	1847	1847	0
217	20231018	154400	27863674	1847	1847	1847	1847	0
218	20231018	154300	27863674	1847	1847	1847	1847	0
219	20231018	154200	27863674	1847	1847	1847	1847	0
220	20231018	154100	27863674	1847	1847	1847	1847	0
221	20231018	154000	27863674	1847	1847	1847	1847	0
222	20231018	153900	27863674	1847	1847	1847	1847	0
223	20231018	153800	27863674	1847	1847	1847	1847	0
224	20231018	153700	27863674	1847	1847	1847	1847	0
225	20231018	153600	27863674	1847	1847	1847	1847	0
226	20231018	153500	27863674	1847	1847	1847	1847	0
227	20231018	153400	27863674	1847	1847	1847	1847	0
228	20231018	153300	27863674	1847	1847	1847	1847	0
229	20231018	153200	27863674	1847	1847	1847	1847	0
230	20231018	153100	27863674	1847	1847	1847	1847	0
231	20231018	153000	27863674	1847	1847	1847	1847	274
232	20231018	152900	27357596	1837	1837	1837	1837	0
233	20231018	152800	27357596	1837	1837	1837	1837	0
234	20231018	152700	27357596	1837	1837	1837	1837	0
235	20231018	152600	27357596	1837	1837	1837	1837	0
236	20231018	152500	27357596	1837	1837	1837	1837	0
237	20231018	152400	27357596	1837	1837	1837	1837	0
238	20231018	152300	27357596	1837	1837	1837	1837	0
239	20231018	152200	27357596	1837	1837	1837	1837	0
240	20231018	152100	27357596	1837	1837	1837	1837	0
241	20231018	152000	27357596	1837	1837	1837	1837	0
242	20231018	151900	27357596	1837	1839	1839	1837	322
243	20231018	151800	26765848	1845	1845	1845	1845	0
244	20231018	151700	26765848	1845	1845	1845	1845	0
245	20231018	151600	26765848	1845	1845	1845	1845	0
246	20231018	151500	26765848	1845	1845	1845	1845	0
247	20231018	151400	26765848	1845	1845	1845	1845	1
248	20231018	151300	26764003	1838	1838	1838	1838	80
249	20231018	151200	26616963	1845	1845	1845	1845	0
250	20231018	151100	26616963	1845	1845	1845	1845	0
251	20231018	151000	26616963	1845	1845	1845	1845	0
252	20231018	150900	26616963	1845	1845	1845	1845	0
253	20231018	150800	26616963	1845	1845	1845	1845	0
254	20231018	150700	26616963	1845	1845	1845	1845	0
255	20231018	150600	26616963	1845	1845	1845	1845	0
256	20231018	150500	26616963	1845	1845	1845	1845	0
257	20231018	150400	26616963	1845	1845	1845	1845	0
258	20231018	150300	26616963	1845	1838	1845	1838	20
259	20231018	150200	26580133	1838	1838	1838	1838	500
260	20231018	150100	25661133	1845	1845	1845	1845	5
261	20231018	150000	25651908	1838	1841	1841	1838	310
262	20231018	145900	25082102	1840	1840	1840	1840	0
263	20231018	145800	25082102	1840	1840	1840	1840	35
264	20231018	145700	25017702	1838	1838	1838	1838	10
265	20231018	145600	24999322	1838	1838	1838	1838	39
266	20231018	145500	24927640	1838	1838	1838	1838	0
267	20231018	145400	24927640	1838	1838	1838	1838	10
268	20231018	145300	24909260	1838	1838	1838	1838	0
269	20231018	145200	24909260	1838	1838	1838	1838	0
270	20231018	145100	24909260	1838	1838	1838	1838	10
271	20231018	145000	24890880	1838	1838	1838	1838	0
272	20231018	144900	24890880	1838	1838	1838	1838	0
273	20231018	144800	24890880	1838	1838	1838	1838	10
274	20231018	144700	24872500	1838	1838	1838	1838	0
275	20231018	144600	24872500	1838	1838	1838	1838	0
276	20231018	144500	24872500	1838	1838	1838	1838	10
277	20231018	144400	24854120	1838	1838	1838	1838	0
278	20231018	144300	24854120	1838	1838	1838	1838	0
279	20231018	144200	24854120	1838	1838	1838	1838	10
280	20231018	144100	24835740	1838	1838	1838	1838	0
281	20231018	144000	24835740	1838	1838	1838	1838	0
282	20231018	143900	24835740	1838	1838	1838	1838	10
283	20231018	143800	24817360	1838	1838	1838	1838	0
284	20231018	143700	24817360	1838	1838	1838	1838	0
285	20231018	143600	24817360	1838	1838	1838	1838	10
286	20231018	143500	24798980	1838	1838	1838	1838	0
287	20231018	143400	24798980	1838	1838	1838	1838	0
288	20231018	143300	24798980	1838	1838	1838	1838	10
289	20231018	143200	24780600	1838	1838	1838	1838	23
290	20231018	143100	24738326	1838	1838	1838	1838	3
291	20231018	143000	24732812	1840	1840	1840	1840	0
292	20231018	142900	24732812	1840	1840	1840	1840	0
293	20231018	142800	24732812	1840	1840	1840	1840	45
294	20231018	142700	24650012	1840	1840	1840	1840	0
295	20231018	142600	24650012	1840	1840	1840	1840	0
296	20231018	142500	24650012	1840	1840	1840	1840	0
297	20231018	142400	24650012	1840	1840	1840	1840	0
298	20231018	142300	24650012	1840	1840	1840	1840	0
299	20231018	142200	24650012	1840	1840	1840	1840	0
300	20231018	142100	24650012	1840	1840	1840	1840	0
301	20231018	142000	24650012	1840	1840	1840	1840	0
302	20231018	141900	24650012	1840	1840	1840	1840	0
303	20231018	141800	24650012	1840	1840	1840	1840	0
304	20231018	141700	24650012	1840	1840	1840	1840	0
305	20231018	141600	24650012	1840	1840	1840	1840	0
306	20231018	141500	24650012	1840	1840	1840	1840	0
307	20231018	141400	24650012	1840	1840	1840	1840	0
308	20231018	141300	24650012	1840	1840	1840	1840	0
309	20231018	141200	24650012	1840	1840	1840	1840	0
310	20231018	141100	24650012	1840	1840	1840	1840	0
311	20231018	141000	24650012	1840	1840	1840	1840	0
312	20231018	140900	24650012	1840	1840	1840	1840	0
313	20231018	140800	24650012	1840	1840	1840	1840	100
314	20231018	140700	24466012	1847	1847	1847	1847	0
315	20231018	140600	24466012	1847	1847	1847	1847	0
316	20231018	140500	24466012	1847	1847	1847	1847	0
317	20231018	140400	24466012	1847	1847	1847	1847	0
318	20231018	140300	24466012	1847	1847	1847	1847	0
319	20231018	140200	24466012	1847	1847	1847	1847	0
320	20231018	140100	24466012	1847	1847	1847	1847	0
321	20231018	140000	24466012	1847	1847	1847	1847	0
322	20231018	135900	24466012	1847	1847	1847	1847	0
323	20231018	135800	24466012	1847	1840	1847	1836	1445
324	20231018	135700	21811928	1840	1840	1840	1840	10
325	20231018	135600	21793528	1840	1840	1840	1840	0
326	20231018	135500	21793528	1840	1840	1840	1840	0
327	20231018	135400	21793528	1840	1840	1840	1840	10
328	20231018	135300	21775128	1840	1840	1840	1840	0
329	20231018	135200	21775128	1840	1840	1840	1840	0
330	20231018	135100	21775128	1840	1840	1840	1840	10
331	20231018	135000	21756728	1840	1840	1840	1840	0
332	20231018	134900	21756728	1840	1840	1840	1840	0
333	20231018	134800	21756728	1840	1841	1841	1840	10
334	20231018	134700	21738325	1840	1840	1840	1840	0
335	20231018	134600	21738325	1840	1840	1840	1840	0
336	20231018	134500	21738325	1840	1840	1847	1840	105
337	20231018	134400	21545118	1840	1840	1840	1840	0
338	20231018	134300	21545118	1840	1840	1840	1840	0
339	20231018	134200	21545118	1840	1840	1840	1840	10
340	20231018	134100	21526718	1840	1840	1840	1840	0
341	20231018	134000	21526718	1840	1840	1840	1840	0
342	20231018	133900	21526718	1840	1840	1840	1840	10
343	20231018	133800	21508318	1840	1840	1840	1840	0
344	20231018	133700	21508318	1840	1840	1840	1840	0
345	20231018	133600	21508318	1840	1840	1840	1840	10
346	20231018	133500	21489918	1840	1840	1840	1840	0
347	20231018	133400	21489918	1840	1840	1840	1840	0
348	20231018	133300	21489918	1840	1840	1840	1840	10
349	20231018	133200	21471518	1840	1840	1840	1840	0
350	20231018	133100	21471518	1840	1840	1840	1840	0
351	20231018	133000	21471518	1840	1840	1840	1840	10
352	20231018	132900	21453118	1840	1840	1840	1840	0
353	20231018	132800	21453118	1840	1840	1840	1840	11
354	20231018	132700	21432878	1840	1844	1845	1840	70
355	20231018	132600	21303988	1844	1844	1844	1844	14
356	20231018	132500	21278172	1844	1844	1844	1844	174
357	20231018	132400	20957316	1845	1845	1845	1845	0
358	20231018	132300	20957316	1845	1845	1845	1845	1
359	20231018	132200	20955471	1845	1845	1845	1845	0
360	20231018	132100	20955471	1845	1845	1845	1845	9
361	20231018	132000	20938866	1845	1845	1845	1845	100
362	20231018	131900	20754366	1845	1845	1845	1845	0
363	20231018	131800	20754366	1845	1846	1846	1845	627
364	20231018	131700	19597018	1847	1847	1847	1847	0
365	20231018	131600	19597018	1847	1847	1847	1847	200
366	20231018	131500	19227618	1847	1847	1847	1847	0
367	20231018	131400	19227618	1847	1847	1847	1847	0
368	20231018	131300	19227618	1847	1847	1847	1847	1
369	20231018	131200	19225771	1847	1847	1847	1847	143
370	20231018	131100	18961650	1847	1847	1847	1847	0
371	20231018	131000	18961650	1847	1847	1847	1847	10
372	20231018	130900	18943180	1847	1847	1847	1847	0
373	20231018	130800	18943180	1847	1847	1847	1847	0
374	20231018	130700	18943180	1847	1847	1847	1847	0
375	20231018	130600	18943180	1847	1847	1847	1847	204
376	20231018	130500	18566392	1847	1847	1847	1847	0
377	20231018	130400	18566392	1847	1847	1847	1847	0
378	20231018	130300	18566392	1847	1847	1847	1847	10
379	20231018	130200	18547922	1847	1847	1847	1847	0
380	20231018	130100	18547922	1847	1847	1847	1847	0
381	20231018	130000	18547922	1847	1847	1847	1847	10
382	20231018	125900	18529452	1847	1847	1847	1847	0
383	20231018	125800	18529452	1847	1847	1847	1847	0
384	20231018	125700	18529452	1847	1847	1847	1847	13
385	20231018	125600	18505441	1850	1850	1850	1850	368
386	20231018	125500	17824641	1847	1847	1847	1847	0
387	20231018	125400	17824641	1847	1847	1847	1847	10
388	20231018	125300	17806171	1847	1847	1847	1847	0
389	20231018	125200	17806171	1847	1847	1847	1847	0
390	20231018	125100	17806171	1847	1847	1847	1847	104
391	20231018	125000	17614083	1847	1847	1847	1847	0
392	20231018	124900	17614083	1847	1847	1847	1847	0
393	20231018	124800	17614083	1847	1847	1847	1847	10
394	20231018	124700	17595613	1847	1847	1847	1847	0
395	20231018	124600	17595613	1847	1847	1847	1847	0
396	20231018	124500	17595613	1847	1847	1847	1847	10
397	20231018	124400	17577143	1847	1847	1847	1847	0
398	20231018	124300	17577143	1847	1847	1847	1847	0
399	20231018	124200	17577143	1847	1847	1847	1847	10
400	20231018	124100	17558673	1847	1847	1847	1847	0
401	20231018	124000	17558673	1847	1847	1847	1847	0
402	20231018	123900	17558673	1847	1847	1847	1847	10
403	20231018	123800	17540203	1847	1847	1847	1847	0
404	20231018	123700	17540203	1847	1847	1847	1847	0
405	20231018	123600	17540203	1847	1849	1849	1847	10
406	20231018	123500	17521721	1847	1847	1847	1847	0
407	20231018	123400	17521721	1847	1847	1847	1847	0
408	20231018	123300	17521721	1847	1847	1847	1847	10
409	20231018	123200	17503251	1847	1847	1847	1847	0
410	20231018	123100	17503251	1847	1847	1847	1847	871
411	20231018	123000	15894514	1860	1847	1860	1847	290
412	20231018	122900	15356318	1847	1847	1847	1847	155
413	20231018	122800	15070033	1847	1847	1847	1847	10
414	20231018	122700	15051563	1847	1847	1847	1847	0
415	20231018	122600	15051563	1847	1847	1847	1847	190
416	20231018	122500	14700633	1847	1847	1847	1847	0
417	20231018	122400	14700633	1847	1847	1847	1847	94
418	20231018	122300	14527015	1848	1848	1848	1848	0
419	20231018	122200	14527015	1848	1848	1848	1848	45
420	20231018	122100	14443855	1852	1852	1852	1852	0
421	20231018	122000	14443855	1852	1852	1852	1852	0
422	20231018	121900	14443855	1852	1852	1852	1852	0
423	20231018	121800	14443855	1852	1852	1852	1852	0
424	20231018	121700	14443855	1852	1852	1852	1852	0
425	20231018	121600	14443855	1852	1852	1852	1852	0
426	20231018	121500	14443855	1852	1852	1852	1852	0
427	20231018	121400	14443855	1852	1852	1852	1852	0
428	20231018	121300	14443855	1852	1852	1852	1852	0
429	20231018	121200	14443855	1852	1852	1852	1852	0
430	20231018	121100	14443855	1852	1852	1852	1852	0
431	20231018	121000	14443855	1852	1852	1852	1852	1
432	20231018	120900	14442003	1848	1848	1848	1848	10
433	20231018	120800	14423523	1847	1847	1847	1847	0
434	20231018	120700	14423523	1847	1847	1847	1847	0
435	20231018	120600	14423523	1847	1847	1847	1847	10
436	20231018	120500	14405053	1847	1847	1847	1847	0
437	20231018	120400	14405053	1847	1847	1847	1847	0
438	20231018	120300	14405053	1847	1847	1847	1847	10
439	20231018	120200	14386583	1847	1847	1847	1847	0
440	20231018	120100	14386583	1847	1847	1847	1847	0
441	20231018	120000	14386583	1847	1847	1847	1847	10
442	20231018	115900	14368113	1847	1847	1847	1847	0
443	20231018	115800	14368113	1847	1847	1847	1847	0
444	20231018	115700	14368113	1847	1847	1847	1847	104
445	20231018	115600	14176025	1847	1847	1847	1847	21
446	20231018	115500	14137238	1852	1852	1852	1852	0
447	20231018	115400	14137238	1852	1852	1852	1852	0
448	20231018	115300	14137238	1852	1852	1852	1852	0
449	20231018	115200	14137238	1852	1852	1852	1852	0
450	20231018	115100	14137238	1852	1852	1852	1852	0
451	20231018	115000	14137238	1852	1852	1852	1852	0
452	20231018	114900	14137238	1852	1852	1852	1852	34
453	20231018	114800	14074270	1852	1852	1852	1852	0
454	20231018	114700	14074270	1852	1852	1852	1852	0
455	20231018	114600	14074270	1852	1852	1852	1852	0
456	20231018	114500	14074270	1852	1852	1852	1852	0
457	20231018	114400	14074270	1852	1852	1852	1852	0
458	20231018	114300	14074270	1852	1852	1852	1852	0
459	20231018	114200	14074270	1852	1852	1852	1852	0
460	20231018	114100	14074270	1852	1852	1852	1852	0
461	20231018	114000	14074270	1852	1852	1852	1852	0
462	20231018	113900	14074270	1852	1852	1852	1852	0
463	20231018	113800	14074270	1852	1852	1852	1852	0
464	20231018	113700	14074270	1852	1852	1852	1852	0
465	20231018	113600	14074270	1852	1852	1852	1852	0
466	20231018	113500	14074270	1852	1852	1852	1852	0
467	20231018	113400	14074270	1852	1852	1852	1852	0
468	20231018	113300	14074270	1852	1852	1852	1852	0
469	20231018	113200	14074270	1852	1852	1852	1852	0
470	20231018	113100	14074270	1852	1853	1853	1852	976
471	20231018	113000	12266627	1853	1853	1853	1853	97
472	20231018	112900	12086886	1858	1858	1858	1858	0
473	20231018	112800	12086886	1858	1858	1858	1858	5
474	20231018	112700	12077596	1858	1858	1858	1858	0
475	20231018	112600	12077596	1858	1858	1858	1858	0
476	20231018	112500	12077596	1858	1858	1858	1858	0
477	20231018	112400	12077596	1858	1853	1858	1853	11
478	20231018	112300	12057208	1853	1853	1853	1853	0
479	20231018	112200	12057208	1853	1853	1853	1853	2
480	20231018	112100	12053502	1858	1858	1858	1858	0
481	20231018	112000	12053502	1858	1854	1858	1854	10
482	20231018	111900	12034926	1859	1859	1859	1859	0
483	20231018	111800	12034926	1859	1859	1859	1859	0
484	20231018	111700	12034926	1859	1859	1859	1859	0
485	20231018	111600	12034926	1859	1859	1859	1859	0
486	20231018	111500	12034926	1859	1859	1859	1859	0
487	20231018	111400	12034926	1859	1859	1859	1859	0
488	20231018	111300	12034926	1859	1859	1859	1859	0
489	20231018	111200	12034926	1859	1859	1859	1859	0
490	20231018	111100	12034926	1859	1859	1859	1859	0
491	20231018	111000	12034926	1859	1859	1859	1859	1
492	20231018	110900	12033067	1854	1854	1854	1854	164
493	20231018	110800	11729011	1854	1854	1854	1854	0
494	20231018	110700	11729011	1854	1854	1854	1854	0
495	20231018	110600	11729011	1854	1854	1854	1854	15
496	20231018	110500	11701201	1854	1854	1854	1854	0
497	20231018	110400	11701201	1854	1854	1854	1854	20
498	20231018	110300	11664121	1852	1853	1853	1852	105
499	20231018	110200	11469608	1853	1853	1853	1853	0
500	20231018	110100	11469608	1853	1853	1853	1853	0
501	20231018	110000	11469608	1853	1853	1853	1853	47
502	20231018	105900	11382517	1853	1853	1853	1853	0
503	20231018	105800	11382517	1853	1853	1853	1853	100
504	20231018	105700	11197217	1852	1847	1852	1847	73
505	20231018	105600	11062071	1847	1847	1847	1847	0
506	20231018	105500	11062071	1847	1847	1847	1847	0
507	20231018	105400	11062071	1847	1847	1847	1847	10
508	20231018	105300	11043601	1847	1847	1847	1847	0
509	20231018	105200	11043601	1847	1847	1847	1847	0
510	20231018	105100	11043601	1847	1847	1847	1847	10
511	20231018	105000	11025131	1847	1847	1847	1847	1
512	20231018	104900	11023284	1854	1854	1854	1854	0
513	20231018	104800	11023284	1854	1854	1854	1854	0
514	20231018	104700	11023284	1854	1854	1854	1854	0
515	20231018	104600	11023284	1854	1854	1854	1854	0
516	20231018	104500	11023284	1854	1854	1854	1854	0
517	20231018	104400	11023284	1854	1854	1854	1854	0
518	20231018	104300	11023284	1854	1854	1854	1854	39
519	20231018	104200	10950978	1854	1854	1854	1854	0
520	20231018	104100	10950978	1854	1849	1854	1849	2
521	20231018	104000	10947275	1847	1847	1847	1847	0
522	20231018	103900	10947275	1847	1847	1847	1847	10
523	20231018	103800	10928805	1847	1847	1847	1847	59
524	20231018	103700	10819832	1847	1847	1847	1847	148
525	20231018	103600	10546476	1847	1848	1848	1847	105
526	20231018	103500	10352532	1847	1847	1847	1847	0
527	20231018	103400	10352532	1847	1847	1847	1847	256
528	20231018	103300	9879700	1847	1847	1847	1847	0
529	20231018	103200	9879700	1847	1847	1847	1847	0
530	20231018	103100	9879700	1847	1847	1847	1847	0
531	20231018	103000	9879700	1847	1847	1847	1847	100
532	20231018	102900	9695000	1847	1847	1847	1847	0
533	20231018	102800	9695000	1847	1847	1847	1847	0
534	20231018	102700	9695000	1847	1847	1847	1847	0
535	20231018	102600	9695000	1847	1847	1847	1847	0
536	20231018	102500	9695000	1847	1847	1847	1847	0
537	20231018	102400	9695000	1847	1847	1847	1847	0
538	20231018	102300	9695000	1847	1847	1847	1847	0
539	20231018	102200	9695000	1847	1847	1847	1847	0
540	20231018	102100	9695000	1847	1847	1847	1847	0
541	20231018	102000	9695000	1847	1847	1847	1847	0
542	20231018	101900	9695000	1847	1847	1847	1847	0
543	20231018	101800	9695000	1847	1846	1847	1846	11
544	20231018	101700	9674693	1846	1846	1846	1846	108
545	20231018	101600	9475325	1844	1844	1844	1844	0
546	20231018	101500	9475325	1844	1844	1844	1844	10
547	20231018	101400	9456885	1844	1844	1844	1844	0
548	20231018	101300	9456885	1844	1844	1844	1844	0
549	20231018	101200	9456885	1844	1844	1844	1844	10
550	20231018	101100	9438445	1844	1844	1844	1844	0
551	20231018	101000	9438445	1844	1844	1844	1844	734
552	20231018	100900	8084949	1844	1844	1844	1844	95
553	20231018	100800	7909769	1846	1846	1846	1846	0
554	20231018	100700	7909769	1846	1846	1846	1846	40
555	20231018	100600	7835929	1846	1846	1846	1846	0
556	20231018	100500	7835929	1846	1846	1846	1846	0
557	20231018	100400	7835929	1846	1846	1846	1846	0
558	20231018	100300	7835929	1846	1846	1846	1846	0
559	20231018	100200	7835929	1846	1846	1846	1846	0
560	20231018	100100	7835929	1846	1846	1846	1846	0
561	20231018	100000	7835929	1846	1846	1846	1846	0
562	20231018	095900	7835929	1846	1846	1846	1846	0
563	20231018	095800	7835929	1846	1846	1846	1846	0
564	20231018	095700	7835929	1846	1846	1846	1846	1
565	20231018	095600	7834083	1846	1846	1846	1846	0
566	20231018	095500	7834083	1846	1846	1846	1846	0
567	20231018	095400	7834083	1846	1846	1846	1846	0
568	20231018	095300	7834083	1846	1846	1846	1846	5
569	20231018	095200	7824853	1845	1845	1845	1845	374
570	20231018	095100	7134823	1846	1845	1846	1845	12
571	20231018	095000	7112681	1845	1845	1845	1845	0
572	20231018	094900	7112681	1845	1845	1845	1845	0
573	20231018	094800	7112681	1845	1845	1845	1845	10
574	20231018	094700	7094231	1845	1845	1845	1845	0
575	20231018	094600	7094231	1845	1845	1845	1845	0
576	20231018	094500	7094231	1845	1845	1845	1845	11
577	20231018	094400	7073936	1845	1845	1845	1845	0
578	20231018	094300	7073936	1845	1845	1845	1845	0
579	20231018	094200	7073936	1845	1845	1845	1845	95
580	20231018	094100	6898661	1847	1847	1847	1847	0
581	20231018	094000	6898661	1847	1847	1847	1847	0
582	20231018	093900	6898661	1847	1847	1847	1847	0
583	20231018	093800	6898661	1847	1847	1847	1847	7
584	20231018	093700	6885732	1845	1845	1845	1845	11
585	20231018	093600	6865437	1847	1847	1847	1847	0
586	20231018	093500	6865437	1847	1847	1847	1847	0
587	20231018	093400	6865437	1847	1847	1847	1847	6
588	20231018	093300	6854355	1847	1847	1847	1847	1
589	20231018	093200	6852508	1847	1847	1847	1847	10
590	20231018	093100	6834038	1847	1847	1847	1847	18
591	20231018	093000	6800792	1844	1844	1844	1844	2
592	20231018	092900	6797104	1847	1847	1847	1847	0
593	20231018	092800	6797104	1847	1847	1847	1847	18
594	20231018	092700	6763858	1846	1844	1846	1844	117
595	20231018	092600	6547898	1844	1844	1844	1844	7
596	20231018	092500	6534990	1844	1846	1846	1844	8
597	20231018	092400	6520228	1846	1846	1846	1846	0
598	20231018	092300	6520228	1846	1846	1846	1846	5
599	20231018	092200	6510998	1846	1846	1846	1846	6
600	20231018	092100	6499922	1844	1844	1844	1844	11
601	20231018	092000	6479638	1844	1844	1844	1844	3
602	20231018	091900	6474106	1846	1846	1846	1846	0
603	20231018	091800	6474106	1846	1846	1846	1846	0
604	20231018	091700	6474106	1846	1846	1846	1846	0
605	20231018	091600	6474106	1846	1846	1846	1846	1000
606	20231018	091500	4628106	1844	1846	1846	1844	53
607	20231018	091400	4530274	1847	1848	1848	1847	45
608	20231018	091300	4447144	1848	1848	1848	1848	0
609	20231018	091200	4447144	1848	1848	1848	1848	11
610	20231018	091100	4426816	1848	1848	1848	1848	0
611	20231018	091000	4426816	1848	1865	1865	1848	4
612	20231018	090900	4419407	1847	1847	1847	1847	11
613	20231018	090800	4399090	1847	1847	1847	1847	0
614	20231018	090700	4399090	1847	1847	1847	1847	0
615	20231018	090600	4399090	1847	1847	1847	1847	11
616	20231018	090500	4378773	1847	1847	1847	1847	0
617	20231018	090400	4378773	1847	1847	1847	1847	0
618	20231018	090300	4378773	1847	1847	1847	1847	11
619	20231018	090200	4358456	1847	1847	1847	1847	0
620	20231018	090100	4358456	1847	1847	1847	1847	0
621	20231018	090000	4358456	1847	1846	1847	1846	2361