KissMeData/032280/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190700	40659890	1860	1860	1860	1860	348
3	20231006	190600	40659890	1860	1860	1860	1860	0
4	20231006	190500	40659890	1860	1860	1860	1860	0
5	20231006	190400	40659890	1860	1860	1860	1860	0
6	20231006	190300	40659890	1860	1860	1860	1860	0
7	20231006	190200	40659890	1860	1860	1860	1860	0
8	20231006	190100	40659890	1860	1860	1860	1860	0
9	20231006	190000	40659890	1860	1860	1860	1860	0
10	20231006	185900	40659890	1860	1860	1860	1860	0
11	20231006	185800	40659890	1860	1860	1860	1860	0
12	20231006	185700	40659890	1860	1860	1860	1860	0
13	20231006	185600	40659890	1860	1860	1860	1860	0
14	20231006	185500	40659890	1860	1860	1860	1860	0
15	20231006	185400	40659890	1860	1860	1860	1860	0
16	20231006	185300	40659890	1860	1860	1860	1860	0
17	20231006	185200	40659890	1860	1860	1860	1860	0
18	20231006	185100	40659890	1860	1860	1860	1860	0
19	20231006	185000	40659890	1860	1860	1860	1860	0
20	20231006	184900	40659890	1860	1860	1860	1860	0
21	20231006	184800	40659890	1860	1860	1860	1860	0
22	20231006	184700	40659890	1860	1860	1860	1860	0
23	20231006	184600	40659890	1860	1860	1860	1860	0
24	20231006	184500	40659890	1860	1860	1860	1860	0
25	20231006	184400	40659890	1860	1860	1860	1860	0
26	20231006	184300	40659890	1860	1860	1860	1860	0
27	20231006	184200	40659890	1860	1860	1860	1860	0
28	20231006	184100	40659890	1860	1860	1860	1860	0
29	20231006	184000	40659890	1860	1860	1860	1860	0
30	20231006	183900	40659890	1860	1860	1860	1860	0
31	20231006	183800	40659890	1860	1860	1860	1860	0
32	20231006	183700	40659890	1860	1860	1860	1860	348
33	20231006	183600	40659890	1860	1860	1860	1860	0
34	20231006	183500	40659890	1860	1860	1860	1860	0
35	20231006	183400	40659890	1860	1860	1860	1860	0
36	20231006	183300	40659890	1860	1860	1860	1860	0
37	20231006	183200	40659890	1860	1860	1860	1860	0
38	20231006	183100	40659890	1860	1860	1860	1860	0
39	20231006	183000	40659890	1860	1860	1860	1860	0
40	20231006	182900	40659890	1860	1860	1860	1860	0
41	20231006	182800	40659890	1860	1860	1860	1860	0
42	20231006	182700	40659890	1860	1860	1860	1860	0
43	20231006	182600	40659890	1860	1860	1860	1860	0
44	20231006	182500	40659890	1860	1860	1860	1860	0
45	20231006	182400	40659890	1860	1860	1860	1860	0
46	20231006	182300	40659890	1860	1860	1860	1860	0
47	20231006	182200	40659890	1860	1860	1860	1860	0
48	20231006	182100	40659890	1860	1860	1860	1860	0
49	20231006	182000	40659890	1860	1860	1860	1860	0
50	20231006	181900	40659890	1860	1860	1860	1860	0
51	20231006	181800	40659890	1860	1860	1860	1860	0
52	20231006	181700	40659890	1860	1860	1860	1860	0
53	20231006	181600	40659890	1860	1860	1860	1860	0
54	20231006	181500	40659890	1860	1860	1860	1860	0
55	20231006	181400	40659890	1860	1860	1860	1860	0
56	20231006	181300	40659890	1860	1860	1860	1860	0
57	20231006	181200	40659890	1860	1860	1860	1860	0
58	20231006	181100	40659890	1860	1860	1860	1860	0
59	20231006	181000	40659890	1860	1860	1860	1860	0
60	20231006	180900	40659890	1860	1860	1860	1860	0
61	20231006	180800	40659890	1860	1860	1860	1860	0
62	20231006	180700	40659890	1860	1860	1860	1860	348
63	20231006	180600	40659890	1860	1860	1860	1860	0
64	20231006	180500	40659890	1860	1860	1860	1860	0
65	20231006	180400	40659890	1860	1860	1860	1860	0
66	20231006	180300	40659890	1860	1860	1860	1860	0
67	20231006	180200	40659890	1860	1860	1860	1860	0
68	20231006	180100	40659890	1860	1860	1860	1860	0
69	20231006	180000	40659890	1860	1860	1860	1860	0
70	20231006	175900	40659890	1860	1860	1860	1860	0
71	20231006	175800	40659890	1860	1860	1860	1860	0
72	20231006	175700	40659890	1860	1860	1860	1860	0
73	20231006	175600	40659890	1860	1860	1860	1860	0
74	20231006	175500	40659890	1860	1860	1860	1860	0
75	20231006	175400	40659890	1860	1860	1860	1860	0
76	20231006	175300	40659890	1860	1860	1860	1860	0
77	20231006	175200	40659890	1860	1860	1860	1860	0
78	20231006	175100	40659890	1860	1860	1860	1860	0
79	20231006	175000	40659890	1860	1860	1860	1860	0
80	20231006	174900	40659890	1860	1860	1860	1860	0
81	20231006	174800	40659890	1860	1860	1860	1860	0
82	20231006	174700	40659890	1860	1860	1860	1860	0
83	20231006	174600	40659890	1860	1860	1860	1860	0
84	20231006	174500	40659890	1860	1860	1860	1860	0
85	20231006	174400	40659890	1860	1860	1860	1860	0
86	20231006	174300	40659890	1860	1860	1860	1860	0
87	20231006	174200	40659890	1860	1860	1860	1860	0
88	20231006	174100	40659890	1860	1860	1860	1860	0
89	20231006	174000	40659890	1860	1860	1860	1860	0
90	20231006	173900	40659890	1860	1860	1860	1860	0
91	20231006	173800	40659890	1860	1860	1860	1860	0
92	20231006	173700	40659890	1860	1860	1860	1860	348
93	20231006	173600	40659890	1860	1860	1860	1860	0
94	20231006	173500	40659890	1860	1860	1860	1860	0
95	20231006	173400	40659890	1860	1860	1860	1860	0
96	20231006	173300	40659890	1860	1860	1860	1860	0
97	20231006	173200	40659890	1860	1860	1860	1860	0
98	20231006	173100	40659890	1860	1860	1860	1860	0
99	20231006	173000	40659890	1860	1860	1860	1860	0
100	20231006	172900	40659890	1860	1860	1860	1860	0
101	20231006	172800	40659890	1860	1860	1860	1860	0
102	20231006	172700	40659890	1860	1860	1860	1860	0
103	20231006	172600	40659890	1860	1860	1860	1860	0
104	20231006	172500	40659890	1860	1860	1860	1860	0
105	20231006	172400	40659890	1860	1860	1860	1860	0
106	20231006	172300	40659890	1860	1860	1860	1860	0
107	20231006	172200	40659890	1860	1860	1860	1860	0
108	20231006	172100	40659890	1860	1860	1860	1860	0
109	20231006	172000	40659890	1860	1860	1860	1860	0
110	20231006	171900	40659890	1860	1860	1860	1860	0
111	20231006	171800	40659890	1860	1860	1860	1860	0
112	20231006	171700	40659890	1860	1860	1860	1860	0
113	20231006	171600	40659890	1860	1860	1860	1860	0
114	20231006	171500	40659890	1860	1860	1860	1860	0
115	20231006	171400	40659890	1860	1860	1860	1860	0
116	20231006	171300	40659890	1860	1860	1860	1860	0
117	20231006	171200	40659890	1860	1860	1860	1860	0
118	20231006	171100	40659890	1860	1860	1860	1860	0
119	20231006	171000	40659890	1860	1860	1860	1860	0
120	20231006	170900	40659890	1860	1860	1860	1860	0
121	20231006	170800	40659890	1860	1860	1860	1860	0
122	20231006	170700	40659890	1860	1860	1860	1860	348
123	20231006	170600	40659890	1860	1860	1860	1860	0
124	20231006	170500	40659890	1860	1860	1860	1860	0
125	20231006	170400	40659890	1860	1860	1860	1860	0
126	20231006	170300	40659890	1860	1860	1860	1860	0
127	20231006	170200	40659890	1860	1860	1860	1860	0
128	20231006	170100	40659890	1860	1860	1860	1860	0
129	20231006	170000	40659890	1860	1860	1860	1860	0
130	20231006	165900	40659890	1860	1860	1860	1860	0
131	20231006	165800	40659890	1860	1860	1860	1860	0
132	20231006	165700	40659890	1860	1860	1860	1860	0
133	20231006	165600	40659890	1860	1860	1860	1860	0
134	20231006	165500	40659890	1860	1860	1860	1860	0
135	20231006	165400	40659890	1860	1860	1860	1860	0
136	20231006	165300	40659890	1860	1860	1860	1860	0
137	20231006	165200	40659890	1860	1860	1860	1860	0
138	20231006	165100	40659890	1860	1860	1860	1860	0
139	20231006	165000	40659890	1860	1860	1860	1860	0
140	20231006	164900	40659890	1860	1860	1860	1860	0
141	20231006	164800	40659890	1860	1860	1860	1860	0
142	20231006	164700	40659890	1860	1860	1860	1860	0
143	20231006	164600	40659890	1860	1860	1860	1860	0
144	20231006	164500	40659890	1860	1860	1860	1860	0
145	20231006	164400	40659890	1860	1860	1860	1860	0
146	20231006	164300	40659890	1860	1860	1860	1860	0
147	20231006	164200	40659890	1860	1860	1860	1860	0
148	20231006	164100	40659890	1860	1860	1860	1860	0
149	20231006	164000	40659890	1860	1860	1860	1860	0
150	20231006	163900	40659890	1860	1860	1860	1860	0
151	20231006	163800	40659890	1860	1860	1860	1860	0
152	20231006	163700	40659890	1860	1860	1860	1860	348
153	20231006	163600	40659890	1860	1860	1860	1860	0
154	20231006	163500	40659890	1860	1860	1860	1860	0
155	20231006	163400	40659890	1860	1860	1860	1860	0
156	20231006	163300	40659890	1860	1860	1860	1860	0
157	20231006	163200	40659890	1860	1860	1860	1860	0
158	20231006	163100	40659890	1860	1860	1860	1860	0
159	20231006	163000	40659890	1860	1860	1860	1860	0
160	20231006	162900	40659890	1860	1860	1860	1860	0
161	20231006	162800	40659890	1860	1860	1860	1860	0
162	20231006	162700	40659890	1860	1860	1860	1860	0
163	20231006	162600	40659890	1860	1860	1860	1860	0
164	20231006	162500	40659890	1860	1860	1860	1860	0
165	20231006	162400	40659890	1860	1860	1860	1860	0
166	20231006	162300	40659890	1860	1860	1860	1860	0
167	20231006	162200	40659890	1860	1860	1860	1860	0
168	20231006	162100	40659890	1860	1860	1860	1860	0
169	20231006	162000	40659890	1860	1860	1860	1860	0
170	20231006	161900	40659890	1860	1860	1860	1860	0
171	20231006	161800	40659890	1860	1860	1860	1860	0
172	20231006	161700	40659890	1860	1860	1860	1860	0
173	20231006	161600	40659890	1860	1860	1860	1860	0
174	20231006	161500	40659890	1860	1860	1860	1860	0
175	20231006	161400	40659890	1860	1860	1860	1860	0
176	20231006	161300	40659890	1860	1860	1860	1860	0
177	20231006	161200	40659890	1860	1860	1860	1860	0
178	20231006	161100	40659890	1860	1860	1860	1860	0
179	20231006	161000	40659890	1860	1860	1860	1860	0
180	20231006	160900	40659890	1860	1860	1860	1860	0
181	20231006	160800	40659890	1860	1860	1860	1860	0
182	20231006	160700	40659890	1860	1860	1860	1860	348
183	20231006	160600	40659890	1860	1860	1860	1860	0
184	20231006	160500	40659890	1860	1860	1860	1860	0
185	20231006	160400	40659890	1860	1860	1860	1860	0
186	20231006	160300	40659890	1860	1860	1860	1860	0
187	20231006	160200	40659890	1860	1860	1860	1860	0
188	20231006	160100	40659890	1860	1860	1860	1860	0
189	20231006	160000	40659890	1860	1860	1860	1860	0
190	20231006	155900	40659890	1860	1860	1860	1860	0
191	20231006	155800	40659890	1860	1860	1860	1860	0
192	20231006	155700	40659890	1860	1860	1860	1860	0
193	20231006	155600	40659890	1860	1860	1860	1860	0
194	20231006	155500	40659890	1860	1860	1860	1860	0
195	20231006	155400	40659890	1860	1860	1860	1860	0
196	20231006	155300	40659890	1860	1860	1860	1860	0
197	20231006	155200	40659890	1860	1860	1860	1860	0
198	20231006	155100	40659890	1860	1860	1860	1860	0
199	20231006	155000	40659890	1860	1860	1860	1860	0
200	20231006	154900	40659890	1860	1860	1860	1860	0
201	20231006	154800	40659890	1860	1860	1860	1860	0
202	20231006	154700	40659890	1860	1860	1860	1860	0
203	20231006	154600	40659890	1860	1860	1860	1860	0
204	20231006	154500	40659890	1860	1860	1860	1860	0
205	20231006	154400	40659890	1860	1860	1860	1860	0
206	20231006	154300	40659890	1860	1860	1860	1860	0
207	20231006	154200	40659890	1860	1860	1860	1860	0
208	20231006	154100	40659890	1860	1860	1860	1860	0
209	20231006	154000	40659890	1860	1860	1860	1860	0
210	20231006	153900	40659890	1860	1860	1860	1860	0
211	20231006	153800	40659890	1860	1860	1860	1860	0
212	20231006	153700	40659890	1860	1860	1860	1860	348
213	20231006	153600	40659890	1860	1860	1860	1860	0
214	20231006	153500	40659890	1860	1860	1860	1860	0
215	20231006	153400	40659890	1860	1860	1860	1860	0
216	20231006	153300	40659890	1860	1860	1860	1860	0
217	20231006	153200	40659890	1860	1860	1860	1860	0
218	20231006	153100	40659890	1860	1860	1860	1860	0
219	20231006	153000	40659890	1860	1860	1860	1860	348
220	20231006	152900	40012610	1860	1860	1860	1860	0
221	20231006	152800	40012610	1860	1860	1860	1860	0
222	20231006	152700	40012610	1860	1860	1860	1860	0
223	20231006	152600	40012610	1860	1860	1860	1860	0
224	20231006	152500	40012610	1860	1860	1860	1860	0
225	20231006	152400	40012610	1860	1860	1860	1860	0
226	20231006	152300	40012610	1860	1860	1860	1860	0
227	20231006	152200	40012610	1860	1860	1860	1860	0
228	20231006	152100	40012610	1860	1860	1860	1860	0
229	20231006	152000	40012610	1860	1860	1860	1860	0
230	20231006	151900	40012610	1860	1860	1860	1860	0
231	20231006	151800	40012610	1860	1860	1860	1860	3
232	20231006	151700	40007030	1860	1860	1860	1860	7
233	20231006	151600	39994010	1860	1860	1860	1860	3
234	20231006	151500	39988430	1860	1860	1860	1860	3
235	20231006	151400	39982850	1860	1860	1860	1860	3
236	20231006	151300	39977270	1860	1860	1860	1860	3
237	20231006	151200	39971690	1860	1860	1860	1860	110
238	20231006	151100	39767090	1860	1860	1860	1860	3
239	20231006	151000	39761510	1860	1860	1860	1860	4
240	20231006	150900	39754070	1860	1860	1860	1860	3
241	20231006	150800	39748490	1860	1857	1860	1857	540
242	20231006	150700	38744380	1857	1857	1857	1857	8
243	20231006	150600	38729524	1857	1857	1857	1857	3
244	20231006	150500	38723953	1857	1857	1857	1857	2
245	20231006	150400	38720239	1857	1857	1857	1857	3
246	20231006	150300	38714668	1857	1857	1857	1857	903
247	20231006	150200	37037797	1857	1857	1857	1857	3
248	20231006	150100	37032226	1857	1857	1857	1857	3
249	20231006	150000	37026655	1857	1857	1857	1857	3
250	20231006	145900	37021084	1857	1857	1857	1857	3
251	20231006	145800	37015513	1858	1858	1858	1858	54
252	20231006	145700	36915181	1858	1845	1858	1845	4
253	20231006	145600	36907762	1858	1858	1858	1858	3
254	20231006	145500	36902188	1858	1858	1858	1858	3
255	20231006	145400	36896614	1858	1858	1858	1858	3
256	20231006	145300	36891040	1858	1858	1858	1858	3
257	20231006	145200	36885466	1859	1859	1859	1859	2
258	20231006	145100	36881748	1859	1859	1859	1859	3
259	20231006	145000	36876171	1859	1859	1859	1859	3
260	20231006	144900	36870594	1859	1859	1859	1859	3
261	20231006	144800	36865017	1860	1856	1860	1856	18
262	20231006	144700	36831605	1856	1856	1856	1856	3
263	20231006	144600	36826037	1855	1855	1855	1855	3
264	20231006	144500	36820472	1857	1858	1858	1857	256
265	20231006	144400	36344827	1860	1860	1860	1860	3
266	20231006	144300	36339247	1859	1860	1860	1859	24
267	20231006	144200	36294628	1860	1860	1860	1860	3
268	20231006	144100	36289048	1860	1860	1860	1860	3
269	20231006	144000	36283468	1860	1860	1860	1860	3
270	20231006	143900	36277888	1860	1860	1860	1860	2
271	20231006	143800	36274168	1860	1860	1860	1860	3
272	20231006	143700	36268588	1860	1858	1860	1858	49
273	20231006	143600	36177512	1858	1858	1858	1858	3
274	20231006	143500	36171938	1859	1858	1859	1858	13
275	20231006	143400	36147772	1856	1850	1856	1850	3
276	20231006	143300	36142213	1847	1858	1858	1823	17
277	20231006	143200	36110863	1859	1859	1859	1859	3
278	20231006	143100	36105286	1859	1828	1859	1828	12
279	20231006	143000	36083174	1828	1817	1828	1817	19
280	20231006	142900	36048552	1812	1859	1859	1812	2346
281	20231006	142800	31731432	1859	1859	1859	1859	182
282	20231006	142700	31393094	1859	1859	1859	1859	3
283	20231006	142600	31387517	1859	1859	1859	1859	2
284	20231006	142500	31383799	1859	1859	1859	1859	3
285	20231006	142400	31378222	1859	1859	1859	1859	3
286	20231006	142300	31372645	1859	1858	1859	1858	80
287	20231006	142200	31224002	1859	1860	1860	1859	91
288	20231006	142100	31054830	1860	1859	1860	1859	35
289	20231006	142000	30989740	1859	1860	1860	1859	156
290	20231006	141900	30699733	1860	1860	1860	1860	3
291	20231006	141800	30694153	1860	1860	1860	1860	3
292	20231006	141700	30688573	1860	1860	1860	1860	3
293	20231006	141600	30682993	1860	1860	1860	1860	25
294	20231006	141500	30636493	1860	1860	1860	1860	3
295	20231006	141400	30630913	1860	1860	1860	1860	3
296	20231006	141300	30625333	1860	1860	1860	1860	2
297	20231006	141200	30621613	1860	1860	1860	1860	3
298	20231006	141100	30616033	1860	1860	1860	1860	25
299	20231006	141000	30569533	1860	1860	1860	1860	3
300	20231006	140900	30563953	1860	1860	1860	1860	3
301	20231006	140800	30558373	1860	1860	1860	1860	3
302	20231006	140700	30552793	1860	1860	1860	1860	3
303	20231006	140600	30547213	1860	1860	1860	1860	26
304	20231006	140500	30498853	1860	1860	1860	1860	3
305	20231006	140400	30493273	1860	1860	1860	1860	3
306	20231006	140300	30487693	1860	1860	1860	1860	3
307	20231006	140200	30482113	1860	1860	1860	1860	3
308	20231006	140100	30476533	1860	1860	1860	1860	3
309	20231006	140000	30470953	1860	1862	1863	1860	56
310	20231006	135900	30366672	1862	1862	1862	1862	3
311	20231006	135800	30361086	1862	1862	1862	1858	183
312	20231006	135700	30020344	1862	1862	1862	1862	3
313	20231006	135600	30014758	1862	1862	1862	1862	3
314	20231006	135500	30009172	1862	1862	1862	1862	3
315	20231006	135400	30003586	1862	1862	1862	1862	3
316	20231006	135300	29998000	1862	1862	1862	1862	3
317	20231006	135200	29992414	1862	1862	1862	1862	3
318	20231006	135100	29986828	1862	1862	1862	1862	3
319	20231006	135000	29981242	1862	1862	1862	1862	3
320	20231006	134900	29975656	1862	1862	1862	1862	3
321	20231006	134800	29970070	1862	1862	1862	1862	3
322	20231006	134700	29964484	1862	1862	1862	1862	2
323	20231006	134600	29960760	1862	1862	1862	1862	3
324	20231006	134500	29955174	1862	1862	1862	1862	3
325	20231006	134400	29949588	1862	1854	1862	1854	121
326	20231006	134300	29725230	1862	1862	1862	1862	3
327	20231006	134200	29719644	1862	1862	1862	1862	3
328	20231006	134100	29714058	1862	1862	1862	1862	3
329	20231006	134000	29708472	1854	1862	1862	1854	215
330	20231006	133900	29309703	1862	1862	1862	1862	3
331	20231006	133800	29304117	1862	1862	1862	1862	3
332	20231006	133700	29298531	1862	1862	1862	1862	3
333	20231006	133600	29292945	1862	1862	1862	1862	3
334	20231006	133500	29287359	1862	1862	1862	1862	148
335	20231006	133400	29011783	1863	1863	1863	1863	3
336	20231006	133300	29006194	1863	1863	1863	1863	2
337	20231006	133200	29002468	1863	1863	1863	1863	3
338	20231006	133100	28996879	1863	1863	1863	1863	25
339	20231006	133000	28950304	1863	1863	1863	1863	3
340	20231006	132900	28944715	1863	1862	1863	1862	55
341	20231006	132800	28842302	1862	1862	1862	1862	3
342	20231006	132700	28836716	1862	1862	1862	1862	3
343	20231006	132600	28831130	1862	1862	1862	1862	3
344	20231006	132500	28825544	1862	1862	1862	1862	3
345	20231006	132400	28819958	1862	1862	1862	1862	3
346	20231006	132300	28814372	1862	1862	1862	1862	3
347	20231006	132200	28808786	1862	1862	1862	1862	3
348	20231006	132100	28803200	1862	1862	1862	1862	3
349	20231006	132000	28797614	1862	1862	1862	1862	2
350	20231006	131900	28793890	1854	1863	1863	1854	349
351	20231006	131800	28144556	1864	1864	1864	1864	3
352	20231006	131700	28138964	1864	1865	1865	1864	25
353	20231006	131600	28092361	1865	1865	1865	1865	3
354	20231006	131500	28086766	1865	1865	1865	1865	3
355	20231006	131400	28081171	1865	1865	1865	1865	3
356	20231006	131300	28075576	1865	1865	1865	1865	3
357	20231006	131200	28069981	1865	1865	1865	1865	7
358	20231006	131100	28056926	1866	1866	1866	1866	3
359	20231006	131000	28051328	1862	1866	1866	1862	53
360	20231006	130900	27952630	1866	1862	1866	1862	642
361	20231006	130800	26757214	1862	1862	1862	1862	3
362	20231006	130700	26751628	1866	1862	1866	1862	138
363	20231006	130600	26494385	1859	1850	1859	1850	14
364	20231006	130500	26468467	1850	1848	1850	1848	400
365	20231006	130400	25729265	1848	1848	1848	1848	3
366	20231006	130300	25723721	1846	1846	1846	1846	144
367	20231006	130200	25457897	1846	1846	1846	1846	3
368	20231006	130100	25452359	1846	1846	1846	1846	25
369	20231006	130000	25406209	1846	1846	1846	1846	8
370	20231006	125900	25391441	1846	1846	1846	1846	24
371	20231006	125800	25347137	1848	1845	1848	1845	8
372	20231006	125700	25332368	1848	1844	1848	1844	13
373	20231006	125600	25308386	1844	1844	1844	1844	431
374	20231006	125500	24513622	1843	1843	1843	1843	11
375	20231006	125400	24493349	1843	1843	1843	1843	2
376	20231006	125300	24489663	1843	1843	1843	1843	3
377	20231006	125200	24484134	1843	1843	1843	1843	3
378	20231006	125100	24478605	1843	1843	1843	1843	3
379	20231006	125000	24473076	1843	1843	1843	1843	3
380	20231006	124900	24467547	1844	1844	1844	1844	3
381	20231006	124800	24462015	1841	1841	1841	1841	28
382	20231006	124700	24410467	1841	1841	1841	1841	103
383	20231006	124600	24220844	1841	1841	1841	1841	3
384	20231006	124500	24215321	1841	1841	1841	1841	3
385	20231006	124400	24209798	1841	1841	1841	1841	3
386	20231006	124300	24204275	1841	1841	1841	1841	3
387	20231006	124200	24198752	1841	1841	1841	1841	3
388	20231006	124100	24193229	1841	1841	1841	1841	2
389	20231006	124000	24189547	1841	1841	1841	1841	3
390	20231006	123900	24184024	1841	1841	1841	1841	3
391	20231006	123800	24178501	1841	1841	1841	1841	3
392	20231006	123700	24172978	1838	1838	1838	1838	101
393	20231006	123600	23987340	1838	1838	1838	1838	566
394	20231006	123500	22947032	1838	1838	1838	1838	3
395	20231006	123400	22941518	1838	1838	1838	1838	3
396	20231006	123300	22936004	1838	1838	1838	1838	3
397	20231006	123200	22930490	1838	1838	1838	1838	3
398	20231006	123100	22924976	1838	1838	1838	1838	25
399	20231006	123000	22879026	1838	1838	1838	1838	3
400	20231006	122900	22873512	1838	1838	1838	1838	3
401	20231006	122800	22867998	1838	1838	1838	1838	12
402	20231006	122700	22845942	1838	1838	1838	1838	3
403	20231006	122600	22840428	1838	1838	1838	1838	25
404	20231006	122500	22794478	1837	1838	1838	1837	23
405	20231006	122400	22752224	1838	1838	1838	1838	3
406	20231006	122300	22746710	1838	1838	1838	1838	3
407	20231006	122200	22741196	1838	1838	1838	1838	3
408	20231006	122100	22735682	1838	1838	1838	1838	3
409	20231006	122000	22730168	1838	1838	1838	1838	3
410	20231006	121900	22724654	1836	1838	1838	1836	90
411	20231006	121800	22559358	1838	1838	1838	1838	25
412	20231006	121700	22513408	1838	1838	1838	1838	3
413	20231006	121600	22507894	1838	1838	1838	1838	3
414	20231006	121500	22502380	1838	1838	1838	1838	2
415	20231006	121400	22498704	1838	1838	1838	1838	3
416	20231006	121300	22493190	1838	1838	1838	1838	3
417	20231006	121200	22487676	1838	1838	1838	1838	3
418	20231006	121100	22482162	1838	1838	1838	1838	3
419	20231006	121000	22476648	1838	1838	1838	1838	3
420	20231006	120900	22471134	1838	1838	1838	1838	3
421	20231006	120800	22465620	1838	1838	1838	1838	3
422	20231006	120700	22460106	1838	1838	1838	1838	3
423	20231006	120600	22454592	1838	1838	1838	1838	3
424	20231006	120500	22449078	1838	1838	1838	1838	3
425	20231006	120400	22443564	1838	1838	1838	1838	3
426	20231006	120300	22438050	1838	1838	1838	1838	3
427	20231006	120200	22432536	1838	1838	1838	1838	3
428	20231006	120100	22427022	1838	1838	1838	1838	2
429	20231006	120000	22423346	1838	1838	1838	1838	3
430	20231006	115900	22417832	1838	1838	1838	1838	3
431	20231006	115800	22412318	1838	1838	1838	1838	3
432	20231006	115700	22406804	1838	1838	1838	1838	3
433	20231006	115600	22401290	1838	1838	1838	1838	3
434	20231006	115500	22395776	1838	1838	1838	1838	3
435	20231006	115400	22390262	1838	1838	1838	1838	3
436	20231006	115300	22384748	1838	1838	1838	1838	3
437	20231006	115200	22379234	1838	1838	1838	1838	3
438	20231006	115100	22373720	1838	1838	1838	1838	3
439	20231006	115000	22368206	1838	1838	1838	1838	3
440	20231006	114900	22362692	1838	1838	1838	1838	3
441	20231006	114800	22357178	1838	1838	1838	1838	2
442	20231006	114700	22353502	1838	1838	1838	1838	3
443	20231006	114600	22347988	1835	1835	1835	1835	75
444	20231006	114500	22210363	1833	1833	1833	1833	10
445	20231006	114400	22192033	1833	1835	1835	1833	151
446	20231006	114300	21915244	1834	1834	1834	1834	24
447	20231006	114200	21871228	1834	1834	1834	1834	2545
448	20231006	114100	17203698	1834	1834	1834	1834	3
449	20231006	114000	17198196	1834	1834	1834	1834	3
450	20231006	113900	17192694	1834	1834	1834	1834	3
451	20231006	113800	17187192	1834	1834	1834	1834	3
452	20231006	113700	17181690	1834	1834	1834	1834	3
453	20231006	113600	17176188	1834	1834	1834	1834	3
454	20231006	113500	17170686	1834	1834	1834	1834	2
455	20231006	113400	17167018	1834	1834	1834	1834	3
456	20231006	113300	17161516	1834	1834	1834	1834	3
457	20231006	113200	17156014	1834	1834	1834	1834	3
458	20231006	113100	17150512	1834	1834	1834	1834	25
459	20231006	113000	17104662	1834	1834	1834	1834	3
460	20231006	112900	17099160	1834	1834	1834	1834	3
461	20231006	112800	17093658	1834	1834	1834	1834	3
462	20231006	112700	17088156	1834	1834	1834	1834	3
463	20231006	112600	17082654	1834	1834	1834	1834	25
464	20231006	112500	17036804	1834	1834	1834	1834	3
465	20231006	112400	17031302	1834	1834	1834	1834	3
466	20231006	112300	17025800	1834	1833	1834	1833	114
467	20231006	112200	16816769	1834	1834	1834	1834	2
468	20231006	112100	16813101	1834	1834	1834	1834	3
469	20231006	112000	16807599	1834	1834	1834	1834	3
470	20231006	111900	16802097	1834	1834	1834	1834	3
471	20231006	111800	16796595	1834	1834	1834	1834	3
472	20231006	111700	16791093	1834	1834	1834	1834	3
473	20231006	111600	16785591	1834	1834	1834	1834	3
474	20231006	111500	16780089	1834	1834	1834	1834	3
475	20231006	111400	16774587	1834	1834	1834	1834	3
476	20231006	111300	16769085	1834	1833	1834	1833	735
477	20231006	111200	15421827	1833	1832	1833	1832	114
478	20231006	111100	15212875	1832	1833	1833	1832	303
479	20231006	111000	14657776	1833	1833	1833	1833	3
480	20231006	110900	14652277	1833	1833	1833	1833	2
481	20231006	110800	14648611	1833	1833	1833	1833	3
482	20231006	110700	14643112	1833	1833	1833	1833	3
483	20231006	110600	14637613	1833	1833	1833	1833	25
484	20231006	110500	14591788	1833	1833	1833	1833	3
485	20231006	110400	14586289	1833	1833	1833	1833	184
486	20231006	110300	14249017	1833	1833	1833	1833	112
487	20231006	110200	14043721	1833	1833	1833	1833	3
488	20231006	110100	14038222	1833	1833	1833	1833	25
489	20231006	110000	13992397	1833	1833	1833	1833	45
490	20231006	105900	13909912	1833	1833	1833	1833	3
491	20231006	105800	13904413	1833	1833	1833	1833	3
492	20231006	105700	13898914	1833	1833	1833	1833	3
493	20231006	105600	13893415	1833	1833	1833	1833	2
494	20231006	105500	13889749	1833	1833	1833	1833	3
495	20231006	105400	13884250	1833	1833	1833	1833	3
496	20231006	105300	13878751	1833	1833	1833	1833	3
497	20231006	105200	13873252	1833	1833	1833	1833	3
498	20231006	105100	13867753	1833	1833	1833	1833	3
499	20231006	105000	13862254	1833	1833	1833	1833	3
500	20231006	104900	13856755	1833	1833	1833	1833	3
501	20231006	104800	13851256	1833	1833	1833	1833	363
502	20231006	104700	13185877	1833	1833	1833	1833	3
503	20231006	104600	13180378	1833	1833	1833	1833	24
504	20231006	104500	13136386	1833	1833	1833	1833	3
505	20231006	104400	13130887	1833	1833	1833	1833	4
506	20231006	104300	13123555	1833	1833	1833	1833	56
507	20231006	104200	13020907	1833	1833	1833	1833	3
508	20231006	104100	13015408	1833	1833	1833	1833	24
509	20231006	104000	12971416	1833	1833	1833	1833	3
510	20231006	103900	12965917	1833	1833	1833	1833	3
511	20231006	103800	12960418	1833	1833	1833	1833	3
512	20231006	103700	12954919	1833	1833	1833	1833	3
513	20231006	103600	12949420	1833	1833	1833	1833	3
514	20231006	103500	12943921	1833	1833	1833	1833	3
515	20231006	103400	12938422	1833	1833	1833	1833	3
516	20231006	103300	12932923	1833	1833	1833	1833	3
517	20231006	103200	12927424	1833	1833	1833	1833	3
518	20231006	103100	12921925	1833	1833	1833	1833	3
519	20231006	103000	12916426	1833	1833	1833	1833	2
520	20231006	102900	12912760	1833	1833	1833	1833	0
521	20231006	102800	12912760	1833	1833	1833	1833	0
522	20231006	102700	12912760	1833	1833	1833	1833	0
523	20231006	102600	12912760	1833	1833	1833	1833	0
524	20231006	102500	12912760	1833	1833	1833	1833	0
525	20231006	102400	12912760	1833	1833	1833	1833	0
526	20231006	102300	12912760	1833	1833	1833	1833	0
527	20231006	102200	12912760	1833	1833	1833	1833	0
528	20231006	102100	12912760	1833	1833	1833	1833	0
529	20231006	102000	12912760	1833	1833	1833	1833	0
530	20231006	101900	12912760	1833	1833	1833	1833	0
531	20231006	101800	12912760	1833	1826	1833	1826	888
532	20231006	101700	11285126	1826	1829	1829	1826	100
533	20231006	101600	11102332	1833	1833	1833	1833	0
534	20231006	101500	11102332	1833	1833	1833	1833	0
535	20231006	101400	11102332	1833	1833	1833	1833	0
536	20231006	101300	11102332	1833	1833	1833	1833	0
537	20231006	101200	11102332	1833	1833	1833	1833	0
538	20231006	101100	11102332	1833	1833	1833	1833	0
539	20231006	101000	11102332	1833	1833	1833	1833	0
540	20231006	100900	11102332	1833	1833	1833	1833	0
541	20231006	100800	11102332	1833	1833	1833	1833	0
542	20231006	100700	11102332	1833	1833	1833	1833	0
543	20231006	100600	11102332	1833	1833	1833	1833	0
544	20231006	100500	11102332	1833	1833	1833	1833	0
545	20231006	100400	11102332	1833	1833	1833	1833	0
546	20231006	100300	11102332	1833	1833	1833	1833	0
547	20231006	100200	11102332	1833	1833	1833	1833	0
548	20231006	100100	11102332	1833	1833	1833	1833	0
549	20231006	100000	11102332	1833	1833	1833	1833	0
550	20231006	095900	11102332	1833	1833	1833	1833	1
551	20231006	095800	11100499	1833	1833	1833	1833	1
552	20231006	095700	11098666	1833	1833	1833	1833	0
553	20231006	095600	11098666	1833	1833	1833	1833	12
554	20231006	095500	11076670	1833	1833	1833	1833	0
555	20231006	095400	11076670	1833	1833	1833	1833	3
556	20231006	095300	11071171	1833	1833	1833	1833	2
557	20231006	095200	11067505	1833	1833	1833	1833	0
558	20231006	095100	11067505	1833	1833	1833	1833	0
559	20231006	095000	11067505	1833	1833	1833	1833	0
560	20231006	094900	11067505	1833	1833	1833	1833	0
561	20231006	094800	11067505	1833	1833	1833	1833	0
562	20231006	094700	11067505	1833	1833	1833	1833	0
563	20231006	094600	11067505	1833	1833	1833	1833	0
564	20231006	094500	11067505	1833	1833	1833	1833	0
565	20231006	094400	11067505	1833	1833	1833	1833	0
566	20231006	094300	11067505	1833	1833	1833	1833	0
567	20231006	094200	11067505	1833	1833	1833	1833	0
568	20231006	094100	11067505	1833	1833	1833	1833	0
569	20231006	094000	11067505	1833	1833	1833	1833	0
570	20231006	093900	11067505	1833	1833	1833	1833	0
571	20231006	093800	11067505	1833	1833	1833	1833	2
572	20231006	093700	11063839	1834	1834	1834	1834	0
573	20231006	093600	11063839	1834	1834	1834	1834	0
574	20231006	093500	11063839	1834	1834	1834	1834	0
575	20231006	093400	11063839	1834	1834	1834	1834	0
576	20231006	093300	11063839	1834	1834	1834	1834	2
577	20231006	093200	11060171	1834	1834	1834	1834	160
578	20231006	093100	10766731	1834	1834	1834	1834	100
579	20231006	093000	10583331	1834	1834	1834	1834	0
580	20231006	092900	10583331	1834	1834	1834	1834	2
581	20231006	092800	10579663	1833	1833	1833	1833	0
582	20231006	092700	10579663	1833	1832	1833	1832	500
583	20231006	092600	9663310	1833	1833	1833	1833	0
584	20231006	092500	9663310	1833	1833	1833	1833	0
585	20231006	092400	9663310	1833	1833	1833	1833	0
586	20231006	092300	9663310	1833	1833	1833	1833	0
587	20231006	092200	9663310	1833	1833	1833	1833	0
588	20231006	092100	9663310	1833	1833	1833	1833	0
589	20231006	092000	9663310	1833	1833	1833	1833	0
590	20231006	091900	9663310	1833	1833	1833	1833	0
591	20231006	091800	9663310	1833	1833	1833	1833	2
592	20231006	091700	9659644	1833	1833	1833	1833	0
593	20231006	091600	9659644	1833	1830	1833	1820	1460
594	20231006	091500	7002327	1832	1820	1832	1820	999
595	20231006	091400	5174249	1820	1821	1821	1820	391
596	20231006	091300	4462521	1830	1830	1830	1830	29
597	20231006	091200	4409451	1830	1830	1830	1830	0
598	20231006	091100	4409451	1830	1830	1830	1830	54
599	20231006	091000	4310631	1821	1821	1821	1821	0
600	20231006	090900	4310631	1821	1821	1830	1821	295
601	20231006	090800	3770911	1819	1819	1819	1819	0
602	20231006	090700	3770911	1819	1819	1819	1819	13
603	20231006	090600	3747264	1818	1818	1818	1818	11
604	20231006	090500	3727266	1818	1818	1818	1818	123
605	20231006	090400	3503652	1828	1828	1828	1828	0
606	20231006	090300	3503652	1828	1828	1828	1828	0
607	20231006	090200	3503652	1828	1828	1828	1828	0
608	20231006	090100	3503652	1828	1820	1828	1820	36
609	20231006	090000	3437852	1820	1828	1828	1820	1881