KissMeData/027830/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190500	535248409	1846	1846	1846	1846	3365
3	20231018	190400	535248409	1846	1846	1846	1846	0
4	20231018	190300	535248409	1846	1846	1846	1846	0
5	20231018	190200	535248409	1846	1846	1846	1846	0
6	20231018	190100	535248409	1846	1846	1846	1846	0
7	20231018	190000	535248409	1846	1846	1846	1846	0
8	20231018	185900	535248409	1846	1846	1846	1846	0
9	20231018	185800	535248409	1846	1846	1846	1846	0
10	20231018	185700	535248409	1846	1846	1846	1846	0
11	20231018	185600	535248409	1846	1846	1846	1846	0
12	20231018	185500	535248409	1846	1846	1846	1846	0
13	20231018	185400	535248409	1846	1846	1846	1846	0
14	20231018	185300	535248409	1846	1846	1846	1846	0
15	20231018	185200	535248409	1846	1846	1846	1846	0
16	20231018	185100	535248409	1846	1846	1846	1846	0
17	20231018	185000	535248409	1846	1846	1846	1846	0
18	20231018	184900	535248409	1846	1846	1846	1846	0
19	20231018	184800	535248409	1846	1846	1846	1846	0
20	20231018	184700	535248409	1846	1846	1846	1846	0
21	20231018	184600	535248409	1846	1846	1846	1846	0
22	20231018	184500	535248409	1846	1846	1846	1846	0
23	20231018	184400	535248409	1846	1846	1846	1846	0
24	20231018	184300	535248409	1846	1846	1846	1846	0
25	20231018	184200	535248409	1846	1846	1846	1846	0
26	20231018	184100	535248409	1846	1846	1846	1846	0
27	20231018	184000	535248409	1846	1846	1846	1846	0
28	20231018	183900	535248409	1846	1846	1846	1846	0
29	20231018	183800	535248409	1846	1846	1846	1846	0
30	20231018	183700	535248409	1846	1846	1846	1846	0
31	20231018	183600	535248409	1846	1846	1846	1846	0
32	20231018	183500	535248409	1846	1846	1846	1846	3365
33	20231018	183400	535248409	1846	1846	1846	1846	0
34	20231018	183300	535248409	1846	1846	1846	1846	0
35	20231018	183200	535248409	1846	1846	1846	1846	0
36	20231018	183100	535248409	1846	1846	1846	1846	0
37	20231018	183000	535248409	1846	1846	1846	1846	0
38	20231018	182900	535248409	1846	1846	1846	1846	0
39	20231018	182800	535248409	1846	1846	1846	1846	0
40	20231018	182700	535248409	1846	1846	1846	1846	0
41	20231018	182600	535248409	1846	1846	1846	1846	0
42	20231018	182500	535248409	1846	1846	1846	1846	0
43	20231018	182400	535248409	1846	1846	1846	1846	0
44	20231018	182300	535248409	1846	1846	1846	1846	0
45	20231018	182200	535248409	1846	1846	1846	1846	0
46	20231018	182100	535248409	1846	1846	1846	1846	0
47	20231018	182000	535248409	1846	1846	1846	1846	0
48	20231018	181900	535248409	1846	1846	1846	1846	0
49	20231018	181800	535248409	1846	1846	1846	1846	0
50	20231018	181700	535248409	1846	1846	1846	1846	0
51	20231018	181600	535248409	1846	1846	1846	1846	0
52	20231018	181500	535248409	1846	1846	1846	1846	0
53	20231018	181400	535248409	1846	1846	1846	1846	0
54	20231018	181300	535248409	1846	1846	1846	1846	0
55	20231018	181200	535248409	1846	1846	1846	1846	0
56	20231018	181100	535248409	1846	1846	1846	1846	0
57	20231018	181000	535248409	1846	1846	1846	1846	0
58	20231018	180900	535248409	1846	1846	1846	1846	0
59	20231018	180800	535248409	1846	1846	1846	1846	0
60	20231018	180700	535248409	1846	1846	1846	1846	0
61	20231018	180600	535248409	1846	1846	1846	1846	0
62	20231018	180500	535248409	1846	1846	1846	1846	3365
63	20231018	180400	535248409	1846	1846	1846	1846	0
64	20231018	180300	535248409	1846	1846	1846	1846	0
65	20231018	180200	535248409	1846	1846	1846	1846	0
66	20231018	180100	535248409	1846	1846	1846	1846	0
67	20231018	180000	535248409	1846	1846	1846	1846	0
68	20231018	175900	535248409	1846	1846	1846	1846	0
69	20231018	175800	535248409	1846	1846	1846	1846	0
70	20231018	175700	535248409	1846	1846	1846	1846	0
71	20231018	175600	535248409	1846	1846	1846	1846	0
72	20231018	175500	535248409	1846	1846	1846	1846	0
73	20231018	175400	535248409	1846	1846	1846	1846	0
74	20231018	175300	535248409	1846	1846	1846	1846	0
75	20231018	175200	535248409	1846	1846	1846	1846	0
76	20231018	175100	535248409	1846	1846	1846	1846	0
77	20231018	175000	535248409	1846	1846	1846	1846	0
78	20231018	174900	535248409	1846	1846	1846	1846	0
79	20231018	174800	535248409	1846	1846	1846	1846	0
80	20231018	174700	535248409	1846	1846	1846	1846	0
81	20231018	174600	535248409	1846	1846	1846	1846	0
82	20231018	174500	535248409	1846	1846	1846	1846	0
83	20231018	174400	535248409	1846	1846	1846	1846	0
84	20231018	174300	535248409	1846	1846	1846	1846	0
85	20231018	174200	535248409	1846	1846	1846	1846	0
86	20231018	174100	535248409	1846	1846	1846	1846	0
87	20231018	174000	535248409	1846	1846	1846	1846	0
88	20231018	173900	535248409	1846	1846	1846	1846	0
89	20231018	173800	535248409	1846	1846	1846	1846	0
90	20231018	173700	535248409	1846	1846	1846	1846	0
91	20231018	173600	535248409	1846	1846	1846	1846	0
92	20231018	173500	535248409	1846	1846	1846	1846	3365
93	20231018	173400	535248409	1846	1846	1846	1846	0
94	20231018	173300	535248409	1846	1846	1846	1846	0
95	20231018	173200	535248409	1846	1846	1846	1846	0
96	20231018	173100	535248409	1846	1846	1846	1846	0
97	20231018	173000	535248409	1846	1846	1846	1846	0
98	20231018	172900	535248409	1846	1846	1846	1846	0
99	20231018	172800	535248409	1846	1846	1846	1846	0
100	20231018	172700	535248409	1846	1846	1846	1846	0
101	20231018	172600	535248409	1846	1846	1846	1846	0
102	20231018	172500	535248409	1846	1846	1846	1846	0
103	20231018	172400	535248409	1846	1846	1846	1846	0
104	20231018	172300	535248409	1846	1846	1846	1846	0
105	20231018	172200	535248409	1846	1846	1846	1846	0
106	20231018	172100	535248409	1846	1846	1846	1846	0
107	20231018	172000	535248409	1846	1846	1846	1846	0
108	20231018	171900	535248409	1846	1846	1846	1846	0
109	20231018	171800	535248409	1846	1846	1846	1846	0
110	20231018	171700	535248409	1846	1846	1846	1846	0
111	20231018	171600	535248409	1846	1846	1846	1846	0
112	20231018	171500	535248409	1846	1846	1846	1846	0
113	20231018	171400	535248409	1846	1846	1846	1846	0
114	20231018	171300	535248409	1846	1846	1846	1846	0
115	20231018	171200	535248409	1846	1846	1846	1846	0
116	20231018	171100	535248409	1846	1846	1846	1846	0
117	20231018	171000	535248409	1846	1846	1846	1846	0
118	20231018	170900	535248409	1846	1846	1846	1846	0
119	20231018	170800	535248409	1846	1846	1846	1846	0
120	20231018	170700	535248409	1846	1846	1846	1846	0
121	20231018	170600	535248409	1846	1846	1846	1846	0
122	20231018	170500	535248409	1846	1846	1846	1846	3365
123	20231018	170400	535248409	1846	1846	1846	1846	0
124	20231018	170300	535248409	1846	1846	1846	1846	0
125	20231018	170200	535248409	1846	1846	1846	1846	0
126	20231018	170100	535248409	1846	1846	1846	1846	0
127	20231018	170000	535248409	1846	1846	1846	1846	0
128	20231018	165900	535248409	1846	1846	1846	1846	0
129	20231018	165800	535248409	1846	1846	1846	1846	0
130	20231018	165700	535248409	1846	1846	1846	1846	0
131	20231018	165600	535248409	1846	1846	1846	1846	0
132	20231018	165500	535248409	1846	1846	1846	1846	0
133	20231018	165400	535248409	1846	1846	1846	1846	0
134	20231018	165300	535248409	1846	1846	1846	1846	0
135	20231018	165200	535248409	1846	1846	1846	1846	0
136	20231018	165100	535248409	1846	1846	1846	1846	0
137	20231018	165000	535248409	1846	1846	1846	1846	0
138	20231018	164900	535248409	1846	1846	1846	1846	0
139	20231018	164800	535248409	1846	1846	1846	1846	0
140	20231018	164700	535248409	1846	1846	1846	1846	0
141	20231018	164600	535248409	1846	1846	1846	1846	0
142	20231018	164500	535248409	1846	1846	1846	1846	0
143	20231018	164400	535248409	1846	1846	1846	1846	0
144	20231018	164300	535248409	1846	1846	1846	1846	0
145	20231018	164200	535248409	1846	1846	1846	1846	0
146	20231018	164100	535248409	1846	1846	1846	1846	0
147	20231018	164000	535248409	1846	1846	1846	1846	0
148	20231018	163900	535248409	1846	1846	1846	1846	0
149	20231018	163800	535248409	1846	1846	1846	1846	0
150	20231018	163700	535248409	1846	1846	1846	1846	0
151	20231018	163600	535248409	1846	1846	1846	1846	0
152	20231018	163500	535248409	1846	1846	1846	1846	3365
153	20231018	163400	535248409	1846	1846	1846	1846	0
154	20231018	163300	535248409	1846	1846	1846	1846	0
155	20231018	163200	535248409	1846	1846	1846	1846	0
156	20231018	163100	535248409	1846	1846	1846	1846	0
157	20231018	163000	535248409	1846	1846	1846	1846	0
158	20231018	162900	535248409	1846	1846	1846	1846	0
159	20231018	162800	535248409	1846	1846	1846	1846	0
160	20231018	162700	535248409	1846	1846	1846	1846	0
161	20231018	162600	535248409	1846	1846	1846	1846	0
162	20231018	162500	535248409	1846	1846	1846	1846	0
163	20231018	162400	535248409	1846	1846	1846	1846	0
164	20231018	162300	535248409	1846	1846	1846	1846	0
165	20231018	162200	535248409	1846	1846	1846	1846	0
166	20231018	162100	535248409	1846	1846	1846	1846	0
167	20231018	162000	535248409	1846	1846	1846	1846	0
168	20231018	161900	535248409	1846	1846	1846	1846	0
169	20231018	161800	535248409	1846	1846	1846	1846	0
170	20231018	161700	535248409	1846	1846	1846	1846	0
171	20231018	161600	535248409	1846	1846	1846	1846	0
172	20231018	161500	535248409	1846	1846	1846	1846	0
173	20231018	161400	535248409	1846	1846	1846	1846	0
174	20231018	161300	535248409	1846	1846	1846	1846	0
175	20231018	161200	535248409	1846	1846	1846	1846	0
176	20231018	161100	535248409	1846	1846	1846	1846	0
177	20231018	161000	535248409	1846	1846	1846	1846	0
178	20231018	160900	535248409	1846	1846	1846	1846	0
179	20231018	160800	535248409	1846	1846	1846	1846	0
180	20231018	160700	535248409	1846	1846	1846	1846	0
181	20231018	160600	535248409	1846	1846	1846	1846	0
182	20231018	160500	535248409	1846	1846	1846	1846	3365
183	20231018	160400	535248409	1846	1846	1846	1846	0
184	20231018	160300	535248409	1846	1846	1846	1846	0
185	20231018	160200	535248409	1846	1846	1846	1846	0
186	20231018	160100	535248409	1846	1846	1846	1846	0
187	20231018	160000	535248409	1846	1846	1846	1846	0
188	20231018	155900	535248409	1846	1846	1846	1846	0
189	20231018	155800	535248409	1846	1846	1846	1846	0
190	20231018	155700	535248409	1846	1846	1846	1846	0
191	20231018	155600	535248409	1846	1846	1846	1846	0
192	20231018	155500	535248409	1846	1846	1846	1846	0
193	20231018	155400	535248409	1846	1846	1846	1846	0
194	20231018	155300	535248409	1846	1846	1846	1846	0
195	20231018	155200	535248409	1846	1846	1846	1846	0
196	20231018	155100	535248409	1846	1846	1846	1846	0
197	20231018	155000	535248409	1846	1846	1846	1846	0
198	20231018	154900	535248409	1846	1846	1846	1846	0
199	20231018	154800	535248409	1846	1846	1846	1846	0
200	20231018	154700	535248409	1846	1846	1846	1846	0
201	20231018	154600	535248409	1846	1846	1846	1846	0
202	20231018	154500	535248409	1846	1846	1846	1846	0
203	20231018	154400	535248409	1846	1846	1846	1846	0
204	20231018	154300	535248409	1846	1846	1846	1846	0
205	20231018	154200	535248409	1846	1846	1846	1846	0
206	20231018	154100	535248409	1846	1846	1846	1846	0
207	20231018	154000	535248409	1846	1846	1846	1846	0
208	20231018	153900	535248409	1846	1846	1846	1846	0
209	20231018	153800	535248409	1846	1846	1846	1846	0
210	20231018	153700	535248409	1846	1846	1846	1846	0
211	20231018	153600	535248409	1846	1846	1846	1846	0
212	20231018	153500	535248409	1846	1846	1846	1846	3365
213	20231018	153400	535248409	1846	1846	1846	1846	0
214	20231018	153300	535248409	1846	1846	1846	1846	0
215	20231018	153200	535248409	1846	1846	1846	1846	0
216	20231018	153100	535248409	1846	1846	1846	1846	0
217	20231018	153000	535248409	1846	1846	1846	1846	3365
218	20231018	152900	529036619	1856	1856	1856	1856	0
219	20231018	152800	529036619	1856	1856	1856	1856	0
220	20231018	152700	529036619	1856	1856	1856	1856	0
221	20231018	152600	529036619	1856	1856	1856	1856	0
222	20231018	152500	529036619	1856	1856	1856	1856	0
223	20231018	152400	529036619	1856	1856	1856	1856	0
224	20231018	152300	529036619	1856	1856	1856	1856	0
225	20231018	152200	529036619	1856	1856	1856	1856	0
226	20231018	152100	529036619	1856	1856	1856	1856	0
227	20231018	152000	529036619	1856	1856	1856	1856	0
228	20231018	151900	529036619	1856	1851	1856	1851	2914
229	20231018	151800	523637474	1851	1851	1851	1851	1
230	20231018	151700	523635623	1849	1851	1851	1849	330
231	20231018	151600	523025253	1849	1849	1849	1849	150
232	20231018	151500	522747903	1849	1849	1849	1849	1685
233	20231018	151400	519632338	1849	1849	1849	1849	407
234	20231018	151300	518879795	1849	1849	1849	1849	1000
235	20231018	151200	517030795	1849	1849	1849	1849	1
236	20231018	151100	517028946	1849	1850	1850	1849	1155
237	20231018	151000	514892724	1850	1850	1850	1850	1
238	20231018	150900	514890874	1850	1850	1850	1850	0
239	20231018	150800	514890874	1850	1850	1850	1850	300
240	20231018	150700	514335874	1850	1850	1850	1850	280
241	20231018	150600	513817874	1850	1850	1850	1850	49
242	20231018	150500	513727224	1851	1849	1851	1849	85
243	20231018	150400	513569951	1849	1850	1850	1849	800
244	20231018	150300	512090360	1851	1851	1851	1851	49
245	20231018	150200	511999661	1853	1851	1853	1851	554
246	20231018	150100	510974205	1851	1851	1851	1851	86
247	20231018	150000	510815019	1851	1851	1851	1851	394
248	20231018	145900	510085725	1851	1851	1851	1851	349
249	20231018	145800	509439726	1850	1850	1850	1850	656
250	20231018	145700	508226126	1850	1850	1850	1850	118
251	20231018	145600	508007826	1850	1850	1850	1850	327
252	20231018	145500	507402876	1850	1850	1850	1850	81
253	20231018	145400	507253026	1851	1854	1854	1851	584
254	20231018	145300	506171442	1851	1851	1851	1851	216
255	20231018	145200	505771626	1851	1851	1851	1851	200
256	20231018	145100	505401426	1851	1851	1851	1851	0
257	20231018	145000	505401426	1851	1851	1851	1851	105
258	20231018	144900	505207071	1850	1850	1850	1850	0
259	20231018	144800	505207071	1850	1850	1850	1850	2
260	20231018	144700	505203371	1850	1850	1850	1850	140
261	20231018	144600	504944371	1850	1851	1851	1850	11
262	20231018	144500	504924020	1849	1849	1849	1849	0
263	20231018	144400	504924020	1849	1848	1849	1848	218
264	20231018	144300	504521058	1848	1848	1848	1848	0
265	20231018	144200	504521058	1848	1848	1848	1848	25
266	20231018	144100	504474858	1848	1847	1848	1847	2127
267	20231018	144000	500544362	1846	1846	1846	1846	31
268	20231018	143900	500487136	1845	1845	1845	1845	0
269	20231018	143800	500487136	1845	1847	1847	1845	738
270	20231018	143700	499125518	1844	1844	1844	1844	0
271	20231018	143600	499125518	1844	1845	1845	1844	947
272	20231018	143500	497378310	1845	1846	1846	1845	111
273	20231018	143400	497173514	1844	1844	1844	1844	0
274	20231018	143300	497173514	1844	1844	1844	1844	83
275	20231018	143200	497020462	1848	1847	1848	1847	300
276	20231018	143100	496466220	1847	1847	1847	1847	1401
277	20231018	143000	493878573	1847	1847	1847	1847	150
278	20231018	142900	493601523	1847	1847	1847	1847	12
279	20231018	142800	493579359	1844	1844	1844	1844	0
280	20231018	142700	493579359	1844	1844	1844	1844	4
281	20231018	142600	493571983	1844	1844	1844	1844	0
282	20231018	142500	493571983	1844	1844	1844	1844	1
283	20231018	142400	493570139	1847	1846	1847	1846	44
284	20231018	142300	493488893	1843	1843	1843	1843	0
285	20231018	142200	493488893	1843	1843	1843	1843	0
286	20231018	142100	493488893	1843	1843	1843	1843	2
287	20231018	142000	493485207	1843	1843	1843	1843	0
288	20231018	141900	493485207	1843	1843	1843	1843	60
289	20231018	141800	493374627	1843	1843	1843	1843	0
290	20231018	141700	493374627	1843	1843	1843	1843	244
291	20231018	141600	492924935	1843	1843	1843	1843	3
292	20231018	141500	492919406	1843	1847	1847	1843	41
293	20231018	141400	492843691	1844	1844	1844	1844	46
294	20231018	141300	492758867	1844	1844	1844	1844	0
295	20231018	141200	492758867	1844	1844	1844	1844	40
296	20231018	141100	492685107	1843	1844	1844	1843	980
297	20231018	141000	490878966	1851	1851	1851	1851	0
298	20231018	140900	490878966	1851	1851	1851	1851	1
299	20231018	140800	490877115	1843	1843	1843	1843	88
300	20231018	140700	490714931	1843	1843	1843	1843	5
301	20231018	140600	490705716	1857	1857	1857	1857	0
302	20231018	140500	490705716	1857	1857	1857	1857	0
303	20231018	140400	490705716	1857	1855	1857	1854	950
304	20231018	140300	488942792	1857	1842	1858	1842	2588
305	20231018	140200	484146785	1842	1843	1843	1842	542
306	20231018	140100	483147919	1844	1848	1852	1844	651
307	20231018	140000	481942441	1845	1848	1848	1845	4
308	20231018	135900	481935055	1842	1849	1849	1842	545
309	20231018	135800	480931129	1849	1849	1849	1849	1
310	20231018	135700	480929280	1844	1844	1844	1844	4
311	20231018	135600	480921904	1844	1845	1845	1844	102
312	20231018	135500	480733815	1852	1852	1852	1852	1500
313	20231018	135400	477955815	1852	1845	1852	1845	1219
314	20231018	135300	475698346	1852	1845	1852	1845	500
315	20231018	135200	474772493	1852	1845	1852	1845	1619
316	20231018	135100	471774252	1852	1852	1852	1852	0
317	20231018	135000	471774252	1852	1845	1852	1845	500
318	20231018	134900	470848952	1845	1845	1845	1845	1
319	20231018	134800	470847107	1846	1846	1846	1846	1
320	20231018	134700	470845261	1842	1842	1842	1842	0
321	20231018	134600	470845261	1842	1842	1842	1842	0
322	20231018	134500	470845261	1842	1842	1842	1842	140
323	20231018	134400	470587381	1842	1842	1842	1842	0
324	20231018	134300	470587381	1842	1842	1842	1842	7
325	20231018	134200	470574487	1842	1842	1842	1842	0
326	20231018	134100	470574487	1842	1848	1848	1842	198
327	20231018	134000	470209765	1842	1842	1842	1842	109
328	20231018	133900	470008987	1842	1842	1842	1842	0
329	20231018	133800	470008987	1842	1842	1842	1842	4
330	20231018	133700	470001619	1843	1843	1843	1843	0
331	20231018	133600	470001619	1843	1843	1843	1843	0
332	20231018	133500	470001619	1843	1843	1843	1843	2066
333	20231018	133400	466193981	1833	1834	1834	1833	5319
334	20231018	133300	456443205	1834	1834	1834	1834	761
335	20231018	133200	455047531	1834	1834	1834	1834	0
336	20231018	133100	455047531	1834	1834	1834	1834	6
337	20231018	133000	455036527	1834	1834	1834	1834	0
338	20231018	132900	455036527	1834	1834	1834	1834	0
339	20231018	132800	455036527	1834	1834	1834	1834	0
340	20231018	132700	455036527	1834	1834	1834	1834	0
341	20231018	132600	455036527	1834	1834	1834	1834	0
342	20231018	132500	455036527	1834	1834	1834	1834	160
343	20231018	132400	454743087	1834	1835	1835	1834	5319
344	20231018	132300	444984241	1835	1835	1835	1835	0
345	20231018	132200	444984241	1835	1835	1835	1835	0
346	20231018	132100	444984241	1835	1835	1835	1835	0
347	20231018	132000	444984241	1835	1835	1835	1835	0
348	20231018	131900	444984241	1835	1835	1835	1835	1
349	20231018	131800	444982406	1835	1835	1835	1835	0
350	20231018	131700	444982406	1835	1835	1835	1835	0
351	20231018	131600	444982406	1835	1835	1835	1835	252
352	20231018	131500	444519986	1837	1837	1837	1837	0
353	20231018	131400	444519986	1837	1837	1837	1837	0
354	20231018	131300	444519986	1837	1837	1837	1837	100
355	20231018	131200	444336286	1853	1834	1853	1833	5502
356	20231018	131100	434202822	1833	1833	1833	1833	0
357	20231018	131000	434202822	1833	1833	1833	1833	0
358	20231018	130900	434202822	1833	1833	1833	1833	0
359	20231018	130800	434202822	1833	1834	1836	1833	1001
360	20231018	130700	432367549	1836	1836	1836	1836	0
361	20231018	130600	432367549	1836	1837	1837	1836	301
362	20231018	130500	431814613	1837	1837	1837	1837	1
363	20231018	130400	431812776	1842	1840	1842	1840	51
364	20231018	130300	431718876	1842	1842	1842	1842	0
365	20231018	130200	431718876	1842	1842	1842	1842	0
366	20231018	130100	431718876	1842	1840	1842	1840	102
367	20231018	130000	431530996	1842	1842	1842	1842	1
368	20231018	125900	431529154	1832	1832	1832	1832	0
369	20231018	125800	431529154	1832	1832	1832	1832	0
370	20231018	125700	431529154	1832	1832	1832	1832	0
371	20231018	125600	431529154	1832	1832	1832	1832	0
372	20231018	125500	431529154	1832	1832	1832	1832	0
373	20231018	125400	431529154	1832	1832	1832	1832	4580
374	20231018	125300	423138594	1843	1843	1843	1843	0
375	20231018	125200	423138594	1843	1843	1843	1843	0
376	20231018	125100	423138594	1843	1843	1843	1843	1
377	20231018	125000	423136751	1832	1833	1833	1832	45
378	20231018	124900	423054306	1832	1834	1834	1832	5600
379	20231018	124800	412791129	1843	1843	1843	1843	0
380	20231018	124700	412791129	1843	1843	1843	1843	0
381	20231018	124600	412791129	1843	1843	1843	1843	0
382	20231018	124500	412791129	1843	1843	1843	1843	50
383	20231018	124400	412698979	1843	1843	1843	1843	1
384	20231018	124300	412697136	1833	1838	1838	1833	10852
385	20231018	124200	392787175	1838	1838	1838	1838	0
386	20231018	124100	392787175	1838	1838	1838	1838	0
387	20231018	124000	392787175	1838	1839	1839	1838	2600
388	20231018	123900	388008268	1839	1839	1839	1839	0
389	20231018	123800	388008268	1839	1843	1843	1839	3200
390	20231018	123700	382121051	1844	1844	1844	1844	1027
391	20231018	123600	380227263	1844	1844	1844	1844	4
392	20231018	123500	380219887	1844	1845	1845	1844	2
393	20231018	123400	380216198	1848	1848	1848	1848	500
394	20231018	123300	379292198	1845	1845	1845	1845	0
395	20231018	123200	379292198	1845	1845	1845	1845	0
396	20231018	123100	379292198	1845	1845	1845	1845	0
397	20231018	123000	379292198	1845	1845	1845	1845	0
398	20231018	122900	379292198	1845	1845	1845	1845	100
399	20231018	122800	379107698	1848	1848	1848	1848	0
400	20231018	122700	379107698	1848	1848	1848	1848	2
401	20231018	122600	379104002	1849	1849	1849	1849	100
402	20231018	122500	378919102	1840	1840	1840	1840	0
403	20231018	122400	378919102	1840	1840	1840	1840	0
404	20231018	122300	378919102	1840	1850	1850	1840	3000
405	20231018	122200	373389102	1851	1852	1852	1851	118
406	20231018	122100	373170683	1840	1840	1840	1840	0
407	20231018	122000	373170683	1840	1840	1840	1840	1
408	20231018	121900	373168843	1840	1841	1841	1840	2800
409	20231018	121800	368016513	1841	1841	1841	1841	2547
410	20231018	121700	363327486	1841	1847	1847	1841	7410
411	20231018	121600	349665407	1847	1847	1847	1847	0
412	20231018	121500	349665407	1847	1847	1847	1847	0
413	20231018	121400	349665407	1847	1847	1847	1847	0
414	20231018	121300	349665407	1847	1847	1847	1847	0
415	20231018	121200	349665407	1847	1847	1847	1847	0
416	20231018	121100	349665407	1847	1848	1848	1847	500
417	20231018	121000	348741605	1849	1849	1849	1849	2
418	20231018	120900	348737907	1851	1851	1851	1851	0
419	20231018	120800	348737907	1851	1851	1851	1851	44
420	20231018	120700	348656463	1851	1851	1851	1851	0
421	20231018	120600	348656463	1851	1852	1852	1851	207
422	20231018	120500	348273106	1846	1853	1853	1846	1001
423	20231018	120400	346418260	1854	1854	1854	1854	0
424	20231018	120300	346418260	1854	1854	1854	1854	2000
425	20231018	120200	342710260	1854	1854	1854	1854	0
426	20231018	120100	342710260	1854	1854	1854	1854	2
427	20231018	120000	342706552	1860	1860	1860	1860	0
428	20231018	115900	342706552	1860	1860	1860	1860	0
429	20231018	115800	342706552	1860	1860	1860	1860	0
430	20231018	115700	342706552	1860	1848	1860	1848	3305
431	20231018	115600	336572408	1844	1844	1844	1844	0
432	20231018	115500	336572408	1844	1844	1844	1844	0
433	20231018	115400	336572408	1844	1844	1844	1844	0
434	20231018	115300	336572408	1844	1844	1844	1844	0
435	20231018	115200	336572408	1844	1844	1844	1844	0
436	20231018	115100	336572408	1844	1848	1848	1844	647
437	20231018	115000	335377176	1845	1845	1845	1845	0
438	20231018	114900	335377176	1845	1845	1845	1845	2033
439	20231018	114800	331626291	1845	1845	1845	1845	0
440	20231018	114700	331626291	1845	1846	1846	1845	445
441	20231018	114600	330805070	1847	1848	1848	1847	1185
442	20231018	114500	328616325	1847	1847	1847	1847	0
443	20231018	114400	328616325	1847	1847	1847	1847	1
444	20231018	114300	328614478	1847	1847	1847	1847	0
445	20231018	114200	328614478	1847	1847	1847	1847	0
446	20231018	114100	328614478	1847	1852	1852	1847	403
447	20231018	114000	327870132	1852	1852	1852	1852	3
448	20231018	113900	327864576	1852	1852	1852	1852	0
449	20231018	113800	327864576	1852	1852	1852	1852	0
450	20231018	113700	327864576	1852	1852	1852	1852	0
451	20231018	113600	327864576	1852	1852	1852	1852	0
452	20231018	113500	327864576	1852	1852	1852	1852	0
453	20231018	113400	327864576	1852	1852	1852	1852	0
454	20231018	113300	327864576	1852	1852	1852	1852	1
455	20231018	113200	327862724	1846	1847	1847	1846	874
456	20231018	113100	326248638	1853	1853	1853	1853	1
457	20231018	113000	326246785	1847	1848	1848	1847	3000
458	20231018	112900	320705513	1847	1850	1850	1847	575
459	20231018	112800	319642564	1847	1847	1847	1847	23
460	20231018	112700	319600083	1848	1848	1848	1848	304
461	20231018	112600	319038291	1850	1850	1850	1850	349
462	20231018	112500	318392641	1854	1854	1854	1854	0
463	20231018	112400	318392641	1854	1854	1854	1854	4
464	20231018	112300	318385225	1854	1854	1854	1854	0
465	20231018	112200	318385225	1854	1854	1854	1854	0
466	20231018	112100	318385225	1854	1854	1854	1854	50
467	20231018	112000	318292525	1855	1855	1855	1855	0
468	20231018	111900	318292525	1855	1855	1855	1855	0
469	20231018	111800	318292525	1855	1857	1857	1855	211
470	20231018	111700	317901118	1847	1847	1847	1847	0
471	20231018	111600	317901118	1847	1847	1847	1847	542
472	20231018	111500	316900044	1848	1854	1855	1848	87
473	20231018	111400	316739062	1848	1851	1851	1848	125
474	20231018	111300	316507989	1850	1850	1850	1850	0
475	20231018	111200	316507989	1850	1850	1850	1850	10
476	20231018	111100	316489489	1856	1856	1856	1856	0
477	20231018	111000	316489489	1856	1856	1856	1856	0
478	20231018	110900	316489489	1856	1857	1857	1856	41
479	20231018	110800	316413392	1848	1849	1849	1848	100
480	20231018	110700	316228585	1857	1849	1857	1849	44
481	20231018	110600	316147221	1849	1849	1849	1849	0
482	20231018	110500	316147221	1849	1849	1849	1849	0
483	20231018	110400	316147221	1849	1849	1849	1849	1101
484	20231018	110300	314111472	1850	1850	1850	1850	1511
485	20231018	110200	311316122	1851	1851	1851	1851	37
486	20231018	110100	311247635	1851	1851	1851	1851	0
487	20231018	110000	311247635	1851	1851	1851	1851	3
488	20231018	105900	311242082	1851	1852	1852	1851	206
489	20231018	105800	310860670	1853	1853	1853	1853	719
490	20231018	105700	309528363	1854	1854	1854	1854	0
491	20231018	105600	309528363	1854	1854	1854	1854	0
492	20231018	105500	309528363	1854	1854	1854	1854	299
493	20231018	105400	308974017	1863	1863	1863	1863	30
494	20231018	105300	308918127	1863	1863	1863	1863	150
495	20231018	105200	308638677	1864	1859	1864	1859	2100
496	20231018	105100	304729364	1854	1854	1854	1854	0
497	20231018	105000	304729364	1854	1854	1854	1854	42
498	20231018	104900	304651496	1859	1859	1859	1859	0
499	20231018	104800	304651496	1859	1855	1859	1855	1500
500	20231018	104700	301867309	1855	1855	1855	1855	156
501	20231018	104600	301577929	1855	1855	1855	1855	50
502	20231018	104500	301485179	1855	1855	1855	1855	3050
503	20231018	104400	295827429	1855	1855	1855	1846	40
504	20231018	104300	295753382	1855	1855	1855	1855	93
505	20231018	104200	295580867	1855	1855	1855	1855	2
506	20231018	104100	295577157	1857	1857	1857	1857	0
507	20231018	104000	295577157	1857	1857	1857	1857	0
508	20231018	103900	295577157	1857	1857	1857	1857	0
509	20231018	103800	295577157	1857	1857	1857	1857	0
510	20231018	103700	295577157	1857	1857	1857	1857	0
511	20231018	103600	295577157	1857	1856	1857	1855	2352
512	20231018	103500	291211671	1856	1856	1856	1856	0
513	20231018	103400	291211671	1856	1856	1856	1856	500
514	20231018	103300	290283671	1856	1856	1856	1856	504
515	20231018	103200	289348247	1855	1855	1855	1855	230
516	20231018	103100	288921597	1855	1852	1855	1852	199
517	20231018	103000	288552670	1853	1853	1853	1853	0
518	20231018	102900	288552670	1853	1852	1853	1852	94
519	20231018	102800	288378541	1852	1852	1852	1852	31
520	20231018	102700	288321129	1840	1840	1840	1840	0
521	20231018	102600	288321129	1840	1840	1840	1840	0
522	20231018	102500	288321129	1840	1841	1841	1840	52
523	20231018	102400	288225406	1838	1838	1838	1837	39
524	20231018	102300	288153729	1836	1845	1845	1836	1139
525	20231018	102200	286056711	1844	1845	1845	1844	50
526	20231018	102100	285964489	1845	1845	1845	1845	0
527	20231018	102000	285964489	1845	1853	1855	1845	169
528	20231018	101900	285651331	1853	1845	1853	1845	5371
529	20231018	101800	275720839	1844	1844	1844	1844	78
530	20231018	101700	275577007	1844	1844	1844	1844	2
531	20231018	101600	275573319	1844	1844	1844	1844	0
532	20231018	101500	275573319	1844	1845	1845	1844	620
533	20231018	101400	274429439	1845	1845	1845	1845	769
534	20231018	101300	273010634	1835	1835	1835	1835	106
535	20231018	101200	272816124	1835	1834	1845	1834	1101
536	20231018	101100	270795879	1834	1834	1834	1834	5117
537	20231018	101000	261411301	1842	1842	1842	1842	544
538	20231018	100900	260409253	1834	1834	1834	1834	0
539	20231018	100800	260409253	1834	1834	1834	1834	2632
540	20231018	100700	255582165	1834	1843	1843	1834	130
541	20231018	100600	255343295	1843	1843	1843	1843	0
542	20231018	100500	255343295	1843	1845	1845	1843	290
543	20231018	100400	254808274	1846	1847	1847	1846	201
544	20231018	100300	254437128	1848	1833	1848	1833	215
545	20231018	100200	254042808	1833	1842	1842	1833	3013
546	20231018	100100	248502930	1832	1840	1845	1832	19145
547	20231018	100000	213291822	1840	1845	1845	1840	15265
548	20231018	095900	185148479	1845	1845	1845	1845	0
549	20231018	095800	185148479	1845	1847	1849	1845	3895
550	20231018	095700	177956342	1849	1849	1849	1849	47
551	20231018	095600	177869439	1849	1848	1850	1848	1362
552	20231018	095500	175351147	1850	1850	1850	1850	300
553	20231018	095400	174796147	1850	1850	1850	1850	4
554	20231018	095300	174788747	1850	1850	1850	1850	6
555	20231018	095200	174777647	1847	1847	1847	1847	140
556	20231018	095100	174519067	1847	1851	1851	1847	10293
557	20231018	095000	155490853	1851	1851	1851	1851	66
558	20231018	094900	155368687	1851	1851	1851	1851	514
559	20231018	094800	154417273	1851	1851	1851	1851	390
560	20231018	094700	153695383	1851	1851	1851	1851	41
561	20231018	094600	153619492	1850	1850	1850	1850	200
562	20231018	094500	153249492	1850	1850	1850	1850	1794
563	20231018	094400	149930592	1850	1850	1850	1850	269
564	20231018	094300	149432942	1848	1848	1848	1848	0
565	20231018	094200	149432942	1848	1848	1848	1848	400
566	20231018	094100	148693742	1848	1848	1848	1848	33
567	20231018	094000	148632758	1848	1851	1851	1848	8293
568	20231018	093900	133302060	1850	1850	1850	1850	800
569	20231018	093800	131822060	1850	1850	1851	1849	2452
570	20231018	093700	127285785	1850	1855	1855	1850	8064
571	20231018	093600	112352513	1858	1858	1858	1858	51
572	20231018	093500	112257755	1856	1859	1859	1856	487
573	20231018	093400	111353689	1859	1859	1859	1856	89
574	20231018	093300	111188406	1859	1856	1859	1856	9
575	20231018	093200	111171678	1856	1856	1856	1856	1466
576	20231018	093100	108450782	1859	1859	1859	1859	707
577	20231018	093000	107136469	1865	1865	1865	1865	1
578	20231018	092900	107134604	1866	1860	1866	1860	12
579	20231018	092800	107112266	1859	1859	1859	1859	0
580	20231018	092700	107112266	1859	1859	1859	1859	0
581	20231018	092600	107112266	1859	1859	1859	1859	1
582	20231018	092500	107110407	1859	1859	1859	1859	0
583	20231018	092400	107110407	1859	1859	1859	1859	0
584	20231018	092300	107110407	1859	1866	1866	1859	870
585	20231018	092200	105492493	1859	1861	1861	1859	6336
586	20231018	092100	93710271	1867	1867	1867	1867	0
587	20231018	092000	93710271	1867	1867	1867	1867	461
588	20231018	091900	92849584	1867	1864	1867	1864	444
589	20231018	091800	92020641	1867	1859	1867	1859	12
590	20231018	091700	91998317	1860	1860	1860	1860	2913
591	20231018	091600	86580137	1860	1860	1860	1860	0
592	20231018	091500	86580137	1860	1860	1860	1860	523
593	20231018	091400	85607357	1867	1867	1867	1867	0
594	20231018	091300	85607357	1867	1864	1869	1859	2545
595	20231018	091200	80865252	1865	1864	1865	1860	3264
596	20231018	091100	74792624	1864	1863	1864	1863	254
597	20231018	091000	74319378	1863	1860	1863	1860	537
598	20231018	090900	73319727	1865	1857	1865	1856	2555
599	20231018	090800	68572695	1874	1870	1875	1866	10494
600	20231018	090700	48932070	1869	1863	1869	1863	6763
601	20231018	090600	36309645	1852	1862	1865	1852	622
602	20231018	090500	35153728	1859	1851	1859	1850	404
603	20231018	090400	34405761	1850	1855	1855	1850	1125
604	20231018	090300	32324261	1856	1847	1856	1847	2558
605	20231018	090200	27591797	1847	1844	1847	1844	1730
606	20231018	090100	24401322	1844	1843	1858	1843	1351
607	20231018	090000	21895379	1845	1850	1859	1845	11824