KissMeData/054090/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192200	143672427	1774	1774	1774	1774	554
3	20231017	192100	143672427	1774	1774	1774	1774	0
4	20231017	192000	143672427	1774	1774	1774	1774	0
5	20231017	191900	143672427	1774	1774	1774	1774	0
6	20231017	191800	143672427	1774	1774	1774	1774	0
7	20231017	191700	143672427	1774	1774	1774	1774	0
8	20231017	191600	143672427	1774	1774	1774	1774	0
9	20231017	191500	143672427	1774	1774	1774	1774	0
10	20231017	191400	143672427	1774	1774	1774	1774	0
11	20231017	191300	143672427	1774	1774	1774	1774	0
12	20231017	191200	143672427	1774	1774	1774	1774	0
13	20231017	191100	143672427	1774	1774	1774	1774	0
14	20231017	191000	143672427	1774	1774	1774	1774	0
15	20231017	190900	143672427	1774	1774	1774	1774	0
16	20231017	190800	143672427	1774	1774	1774	1774	0
17	20231017	190700	143672427	1774	1774	1774	1774	0
18	20231017	190600	143672427	1774	1774	1774	1774	0
19	20231017	190500	143672427	1774	1774	1774	1774	0
20	20231017	190400	143672427	1774	1774	1774	1774	0
21	20231017	190300	143672427	1774	1774	1774	1774	0
22	20231017	190200	143672427	1774	1774	1774	1774	0
23	20231017	190100	143672427	1774	1774	1774	1774	0
24	20231017	190000	143672427	1774	1774	1774	1774	0
25	20231017	185900	143672427	1774	1774	1774	1774	0
26	20231017	185800	143672427	1774	1774	1774	1774	0
27	20231017	185700	143672427	1774	1774	1774	1774	0
28	20231017	185600	143672427	1774	1774	1774	1774	0
29	20231017	185500	143672427	1774	1774	1774	1774	0
30	20231017	185400	143672427	1774	1774	1774	1774	0
31	20231017	185300	143672427	1774	1774	1774	1774	0
32	20231017	185200	143672427	1774	1774	1774	1774	554
33	20231017	185100	143672427	1774	1774	1774	1774	0
34	20231017	185000	143672427	1774	1774	1774	1774	0
35	20231017	184900	143672427	1774	1774	1774	1774	0
36	20231017	184800	143672427	1774	1774	1774	1774	0
37	20231017	184700	143672427	1774	1774	1774	1774	0
38	20231017	184600	143672427	1774	1774	1774	1774	0
39	20231017	184500	143672427	1774	1774	1774	1774	0
40	20231017	184400	143672427	1774	1774	1774	1774	0
41	20231017	184300	143672427	1774	1774	1774	1774	0
42	20231017	184200	143672427	1774	1774	1774	1774	0
43	20231017	184100	143672427	1774	1774	1774	1774	0
44	20231017	184000	143672427	1774	1774	1774	1774	0
45	20231017	183900	143672427	1774	1774	1774	1774	0
46	20231017	183800	143672427	1774	1774	1774	1774	0
47	20231017	183700	143672427	1774	1774	1774	1774	0
48	20231017	183600	143672427	1774	1774	1774	1774	0
49	20231017	183500	143672427	1774	1774	1774	1774	0
50	20231017	183400	143672427	1774	1774	1774	1774	0
51	20231017	183300	143672427	1774	1774	1774	1774	0
52	20231017	183200	143672427	1774	1774	1774	1774	0
53	20231017	183100	143672427	1774	1774	1774	1774	0
54	20231017	183000	143672427	1774	1774	1774	1774	0
55	20231017	182900	143672427	1774	1774	1774	1774	0
56	20231017	182800	143672427	1774	1774	1774	1774	0
57	20231017	182700	143672427	1774	1774	1774	1774	0
58	20231017	182600	143672427	1774	1774	1774	1774	0
59	20231017	182500	143672427	1774	1774	1774	1774	0
60	20231017	182400	143672427	1774	1774	1774	1774	0
61	20231017	182300	143672427	1774	1774	1774	1774	0
62	20231017	182200	143672427	1774	1774	1774	1774	554
63	20231017	182100	143672427	1774	1774	1774	1774	0
64	20231017	182000	143672427	1774	1774	1774	1774	0
65	20231017	181900	143672427	1774	1774	1774	1774	0
66	20231017	181800	143672427	1774	1774	1774	1774	0
67	20231017	181700	143672427	1774	1774	1774	1774	0
68	20231017	181600	143672427	1774	1774	1774	1774	0
69	20231017	181500	143672427	1774	1774	1774	1774	0
70	20231017	181400	143672427	1774	1774	1774	1774	0
71	20231017	181300	143672427	1774	1774	1774	1774	0
72	20231017	181200	143672427	1774	1774	1774	1774	0
73	20231017	181100	143672427	1774	1774	1774	1774	0
74	20231017	181000	143672427	1774	1774	1774	1774	0
75	20231017	180900	143672427	1774	1774	1774	1774	0
76	20231017	180800	143672427	1774	1774	1774	1774	0
77	20231017	180700	143672427	1774	1774	1774	1774	0
78	20231017	180600	143672427	1774	1774	1774	1774	0
79	20231017	180500	143672427	1774	1774	1774	1774	0
80	20231017	180400	143672427	1774	1774	1774	1774	0
81	20231017	180300	143672427	1774	1774	1774	1774	0
82	20231017	180200	143672427	1774	1774	1774	1774	0
83	20231017	180100	143672427	1774	1774	1774	1774	0
84	20231017	180000	143672427	1774	1774	1774	1774	0
85	20231017	175900	143672427	1774	1774	1774	1774	0
86	20231017	175800	143672427	1774	1774	1774	1774	0
87	20231017	175700	143672427	1774	1774	1774	1774	0
88	20231017	175600	143672427	1774	1774	1774	1774	0
89	20231017	175500	143672427	1774	1774	1774	1774	0
90	20231017	175400	143672427	1774	1774	1774	1774	0
91	20231017	175300	143672427	1774	1774	1774	1774	0
92	20231017	175200	143672427	1774	1774	1774	1774	554
93	20231017	175100	143672427	1774	1774	1774	1774	0
94	20231017	175000	143672427	1774	1774	1774	1774	0
95	20231017	174900	143672427	1774	1774	1774	1774	0
96	20231017	174800	143672427	1774	1774	1774	1774	0
97	20231017	174700	143672427	1774	1774	1774	1774	0
98	20231017	174600	143672427	1774	1774	1774	1774	0
99	20231017	174500	143672427	1774	1774	1774	1774	0
100	20231017	174400	143672427	1774	1774	1774	1774	0
101	20231017	174300	143672427	1774	1774	1774	1774	0
102	20231017	174200	143672427	1774	1774	1774	1774	0
103	20231017	174100	143672427	1774	1774	1774	1774	0
104	20231017	174000	143672427	1774	1774	1774	1774	0
105	20231017	173900	143672427	1774	1774	1774	1774	0
106	20231017	173800	143672427	1774	1774	1774	1774	0
107	20231017	173700	143672427	1774	1774	1774	1774	0
108	20231017	173600	143672427	1774	1774	1774	1774	0
109	20231017	173500	143672427	1774	1774	1774	1774	0
110	20231017	173400	143672427	1774	1774	1774	1774	0
111	20231017	173300	143672427	1774	1774	1774	1774	0
112	20231017	173200	143672427	1774	1774	1774	1774	0
113	20231017	173100	143672427	1774	1774	1774	1774	0
114	20231017	173000	143672427	1774	1774	1774	1774	0
115	20231017	172900	143672427	1774	1774	1774	1774	0
116	20231017	172800	143672427	1774	1774	1774	1774	0
117	20231017	172700	143672427	1774	1774	1774	1774	0
118	20231017	172600	143672427	1774	1774	1774	1774	0
119	20231017	172500	143672427	1774	1774	1774	1774	0
120	20231017	172400	143672427	1774	1774	1774	1774	0
121	20231017	172300	143672427	1774	1774	1774	1774	0
122	20231017	172200	143672427	1774	1774	1774	1774	554
123	20231017	172100	143672427	1774	1774	1774	1774	0
124	20231017	172000	143672427	1774	1774	1774	1774	0
125	20231017	171900	143672427	1774	1774	1774	1774	0
126	20231017	171800	143672427	1774	1774	1774	1774	0
127	20231017	171700	143672427	1774	1774	1774	1774	0
128	20231017	171600	143672427	1774	1774	1774	1774	0
129	20231017	171500	143672427	1774	1774	1774	1774	0
130	20231017	171400	143672427	1774	1774	1774	1774	0
131	20231017	171300	143672427	1774	1774	1774	1774	0
132	20231017	171200	143672427	1774	1774	1774	1774	0
133	20231017	171100	143672427	1774	1774	1774	1774	0
134	20231017	171000	143672427	1774	1774	1774	1774	0
135	20231017	170900	143672427	1774	1774	1774	1774	0
136	20231017	170800	143672427	1774	1774	1774	1774	0
137	20231017	170700	143672427	1774	1774	1774	1774	0
138	20231017	170600	143672427	1774	1774	1774	1774	0
139	20231017	170500	143672427	1774	1774	1774	1774	0
140	20231017	170400	143672427	1774	1774	1774	1774	0
141	20231017	170300	143672427	1774	1774	1774	1774	0
142	20231017	170200	143672427	1774	1774	1774	1774	0
143	20231017	170100	143672427	1774	1774	1774	1774	0
144	20231017	170000	143672427	1774	1774	1774	1774	0
145	20231017	165900	143672427	1774	1774	1774	1774	0
146	20231017	165800	143672427	1774	1774	1774	1774	0
147	20231017	165700	143672427	1774	1774	1774	1774	0
148	20231017	165600	143672427	1774	1774	1774	1774	0
149	20231017	165500	143672427	1774	1774	1774	1774	0
150	20231017	165400	143672427	1774	1774	1774	1774	0
151	20231017	165300	143672427	1774	1774	1774	1774	0
152	20231017	165200	143672427	1774	1774	1774	1774	554
153	20231017	165100	143672427	1774	1774	1774	1774	0
154	20231017	165000	143672427	1774	1774	1774	1774	0
155	20231017	164900	143672427	1774	1774	1774	1774	0
156	20231017	164800	143672427	1774	1774	1774	1774	0
157	20231017	164700	143672427	1774	1774	1774	1774	0
158	20231017	164600	143672427	1774	1774	1774	1774	0
159	20231017	164500	143672427	1774	1774	1774	1774	0
160	20231017	164400	143672427	1774	1774	1774	1774	0
161	20231017	164300	143672427	1774	1774	1774	1774	0
162	20231017	164200	143672427	1774	1774	1774	1774	0
163	20231017	164100	143672427	1774	1774	1774	1774	0
164	20231017	164000	143672427	1774	1774	1774	1774	0
165	20231017	163900	143672427	1774	1774	1774	1774	0
166	20231017	163800	143672427	1774	1774	1774	1774	0
167	20231017	163700	143672427	1774	1774	1774	1774	0
168	20231017	163600	143672427	1774	1774	1774	1774	0
169	20231017	163500	143672427	1774	1774	1774	1774	0
170	20231017	163400	143672427	1774	1774	1774	1774	0
171	20231017	163300	143672427	1774	1774	1774	1774	0
172	20231017	163200	143672427	1774	1774	1774	1774	0
173	20231017	163100	143672427	1774	1774	1774	1774	0
174	20231017	163000	143672427	1774	1774	1774	1774	0
175	20231017	162900	143672427	1774	1774	1774	1774	0
176	20231017	162800	143672427	1774	1774	1774	1774	0
177	20231017	162700	143672427	1774	1774	1774	1774	0
178	20231017	162600	143672427	1774	1774	1774	1774	0
179	20231017	162500	143672427	1774	1774	1774	1774	0
180	20231017	162400	143672427	1774	1774	1774	1774	0
181	20231017	162300	143672427	1774	1774	1774	1774	0
182	20231017	162200	143672427	1774	1774	1774	1774	554
183	20231017	162100	143672427	1774	1774	1774	1774	0
184	20231017	162000	143672427	1774	1774	1774	1774	0
185	20231017	161900	143672427	1774	1774	1774	1774	0
186	20231017	161800	143672427	1774	1774	1774	1774	0
187	20231017	161700	143672427	1774	1774	1774	1774	0
188	20231017	161600	143672427	1774	1774	1774	1774	0
189	20231017	161500	143672427	1774	1774	1774	1774	0
190	20231017	161400	143672427	1774	1774	1774	1774	0
191	20231017	161300	143672427	1774	1774	1774	1774	0
192	20231017	161200	143672427	1774	1774	1774	1774	0
193	20231017	161100	143672427	1774	1774	1774	1774	0
194	20231017	161000	143672427	1774	1774	1774	1774	0
195	20231017	160900	143672427	1774	1774	1774	1774	0
196	20231017	160800	143672427	1774	1774	1774	1774	0
197	20231017	160700	143672427	1774	1774	1774	1774	0
198	20231017	160600	143672427	1774	1774	1774	1774	0
199	20231017	160500	143672427	1774	1774	1774	1774	0
200	20231017	160400	143672427	1774	1774	1774	1774	0
201	20231017	160300	143672427	1774	1774	1774	1774	0
202	20231017	160200	143672427	1774	1774	1774	1774	0
203	20231017	160100	143672427	1774	1774	1774	1774	0
204	20231017	160000	143672427	1774	1774	1774	1774	0
205	20231017	155900	143672427	1774	1774	1774	1774	0
206	20231017	155800	143672427	1774	1774	1774	1774	0
207	20231017	155700	143672427	1774	1774	1774	1774	0
208	20231017	155600	143672427	1774	1774	1774	1774	0
209	20231017	155500	143672427	1774	1774	1774	1774	0
210	20231017	155400	143672427	1774	1774	1774	1774	0
211	20231017	155300	143672427	1774	1774	1774	1774	0
212	20231017	155200	143672427	1774	1774	1774	1774	554
213	20231017	155100	143672427	1774	1774	1774	1774	0
214	20231017	155000	143672427	1774	1774	1774	1774	0
215	20231017	154900	143672427	1774	1774	1774	1774	0
216	20231017	154800	143672427	1774	1774	1774	1774	0
217	20231017	154700	143672427	1774	1774	1774	1774	0
218	20231017	154600	143672427	1774	1774	1774	1774	0
219	20231017	154500	143672427	1774	1774	1774	1774	0
220	20231017	154400	143672427	1774	1774	1774	1774	0
221	20231017	154300	143672427	1774	1774	1774	1774	0
222	20231017	154200	143672427	1774	1774	1774	1774	0
223	20231017	154100	143672427	1774	1774	1774	1774	0
224	20231017	154000	143672427	1774	1774	1774	1774	0
225	20231017	153900	143672427	1774	1774	1774	1774	0
226	20231017	153800	143672427	1774	1774	1774	1774	0
227	20231017	153700	143672427	1774	1774	1774	1774	0
228	20231017	153600	143672427	1774	1774	1774	1774	0
229	20231017	153500	143672427	1774	1774	1774	1774	0
230	20231017	153400	143672427	1774	1774	1774	1774	0
231	20231017	153300	143672427	1774	1774	1774	1774	0
232	20231017	153200	143672427	1774	1774	1774	1774	0
233	20231017	153100	143672427	1774	1774	1774	1774	0
234	20231017	153000	143672427	1774	1774	1774	1774	554
235	20231017	152900	142689631	1772	1772	1772	1772	0
236	20231017	152800	142689631	1772	1772	1772	1772	0
237	20231017	152700	142689631	1772	1772	1772	1772	0
238	20231017	152600	142689631	1772	1772	1772	1772	0
239	20231017	152500	142689631	1772	1772	1772	1772	0
240	20231017	152400	142689631	1772	1772	1772	1772	0
241	20231017	152300	142689631	1772	1772	1772	1772	0
242	20231017	152200	142689631	1772	1772	1772	1772	0
243	20231017	152100	142689631	1772	1772	1772	1772	0
244	20231017	152000	142689631	1772	1772	1772	1772	0
245	20231017	151900	142689631	1772	1775	1775	1772	49
246	20231017	151800	142602672	1776	1776	1776	1776	7
247	20231017	151700	142590240	1776	1776	1776	1776	6
248	20231017	151600	142579584	1776	1776	1776	1776	23
249	20231017	151500	142538736	1776	1776	1776	1776	6
250	20231017	151400	142528080	1776	1775	1776	1775	5
251	20231017	151300	142519202	1775	1775	1775	1775	5
252	20231017	151200	142510327	1775	1775	1775	1773	74
253	20231017	151100	142379113	1775	1773	1775	1773	14
254	20231017	151000	142354282	1774	1774	1774	1774	7
255	20231017	150900	142341864	1774	1774	1774	1774	17
256	20231017	150800	142311706	1774	1774	1774	1773	305
257	20231017	150700	141770936	1773	1775	1775	1773	312
258	20231017	150600	141217717	1776	1775	1776	1775	6
259	20231017	150500	141207062	1775	1775	1775	1775	6
260	20231017	150400	141196412	1775	1775	1776	1774	121
261	20231017	150300	140981739	1776	1776	1776	1776	6
262	20231017	150200	140971083	1776	1775	1776	1775	37
263	20231017	150100	140905402	1775	1776	1777	1775	11
264	20231017	150000	140885870	1776	1776	1777	1775	9
265	20231017	145900	140869886	1776	1777	1777	1776	7
266	20231017	145800	140857448	1777	1777	1777	1777	12
267	20231017	145700	140836124	1777	1777	1777	1777	5
268	20231017	145600	140827239	1777	1777	1777	1777	5
269	20231017	145500	140818354	1777	1777	1777	1777	6
270	20231017	145400	140807692	1777	1776	1777	1776	5
271	20231017	145300	140798809	1776	1776	1777	1776	9
272	20231017	145200	140782824	1777	1777	1777	1773	1006
273	20231017	145100	138999140	1777	1777	1777	1777	4
274	20231017	145000	138992032	1776	1776	1776	1775	61
275	20231017	144900	138883751	1777	1777	1777	1777	6
276	20231017	144800	138873089	1777	1777	1777	1777	6
277	20231017	144700	138862427	1777	1776	1777	1776	5
278	20231017	144600	138853543	1776	1776	1776	1776	6
279	20231017	144500	138842887	1776	1777	1777	1776	5
280	20231017	144400	138834005	1777	1777	1777	1777	5
281	20231017	144300	138825120	1777	1778	1778	1776	9
282	20231017	144200	138809129	1778	1778	1778	1777	9
283	20231017	144100	138793130	1778	1777	1778	1777	22
284	20231017	144000	138754023	1777	1777	1777	1777	6
285	20231017	143900	138743361	1777	1777	1777	1777	5
286	20231017	143800	138734476	1776	1775	1776	1775	124
287	20231017	143700	138514336	1774	1774	1774	1774	383
288	20231017	143600	137834894	1774	1773	1774	1773	106
289	20231017	143500	137646950	1774	1774	1774	1774	5
290	20231017	143400	137638080	1774	1774	1774	1774	6
291	20231017	143300	137627436	1773	1775	1775	1773	7
292	20231017	143200	137615015	1775	1775	1775	1775	6
293	20231017	143100	137604365	1775	1775	1775	1775	5
294	20231017	143000	137595490	1773	1772	1773	1772	849
295	20231017	142900	136090269	1773	1773	1773	1772	9
296	20231017	142800	136074313	1773	1773	1773	1773	6
297	20231017	142700	136063675	1773	1773	1773	1773	18
298	20231017	142600	136031761	1773	1773	1773	1773	6
299	20231017	142500	136021123	1773	1773	1773	1772	115
300	20231017	142400	135817278	1773	1773	1773	1773	11
301	20231017	142300	135797775	1773	1773	1773	1773	6
302	20231017	142200	135787137	1773	1773	1773	1773	4
303	20231017	142100	135780045	1773	1773	1773	1773	6
304	20231017	142000	135769407	1772	1772	1773	1772	33
305	20231017	141900	135710922	1773	1773	1773	1773	7
306	20231017	141800	135698511	1773	1773	1773	1773	32
307	20231017	141700	135641775	1773	1773	1773	1773	6
308	20231017	141600	135631137	1773	1773	1773	1773	5
309	20231017	141500	135622272	1773	1773	1773	1772	55
310	20231017	141400	135524807	1773	1773	1773	1773	6
311	20231017	141300	135514169	1773	1773	1773	1773	6
312	20231017	141200	135503531	1773	1773	1773	1773	5
313	20231017	141100	135494666	1773	1773	1773	1773	6
314	20231017	141000	135484028	1772	1773	1773	1772	23
315	20231017	140900	135443267	1773	1773	1773	1773	7
316	20231017	140800	135430856	1773	1773	1773	1773	13
317	20231017	140700	135407807	1766	1773	1773	1766	606
318	20231017	140600	134337022	1773	1773	1773	1773	5
319	20231017	140500	134328157	1773	1773	1773	1773	6
320	20231017	140400	134317519	1773	1774	1774	1773	5
321	20231017	140300	134308652	1774	1774	1774	1774	17
322	20231017	140200	134278494	1774	1774	1774	1774	5
323	20231017	140100	134269624	1774	1774	1774	1774	6
324	20231017	140000	134258980	1775	1775	1775	1775	6
325	20231017	135900	134248330	1777	1778	1778	1768	1004
326	20231017	135800	132471382	1771	1779	1779	1771	1097
327	20231017	135700	130527280	1778	1779	1781	1778	36
328	20231017	135600	130463249	1779	1782	1782	1779	51
329	20231017	135500	130372486	1781	1783	1784	1781	1412
330	20231017	135400	127854948	1785	1783	1785	1783	530
331	20231017	135300	126909946	1783	1783	1785	1783	60
332	20231017	135200	126802958	1783	1786	1786	1783	110
333	20231017	135100	126606510	1786	1783	1786	1783	53
334	20231017	135000	126511993	1786	1783	1786	1783	9
335	20231017	134900	126495931	1783	1786	1786	1783	113
336	20231017	134800	126294125	1786	1786	1786	1786	8
337	20231017	134700	126279837	1786	1786	1786	1786	5
338	20231017	134600	126270907	1786	1786	1786	1786	5
339	20231017	134500	126261977	1786	1787	1787	1783	7
340	20231017	134400	126249475	1787	1787	1787	1787	6
341	20231017	134300	126238753	1787	1787	1787	1785	36
342	20231017	134200	126174483	1787	1787	1787	1787	106
343	20231017	134100	125985061	1787	1787	1787	1787	5
344	20231017	134000	125976126	1787	1787	1787	1787	5
345	20231017	133900	125967191	1787	1788	1788	1787	39
346	20231017	133800	125897492	1788	1788	1788	1788	6
347	20231017	133700	125886764	1788	1788	1788	1788	5
348	20231017	133600	125877824	1788	1788	1788	1788	6
349	20231017	133500	125867096	1788	1788	1788	1788	5
350	20231017	133400	125858156	1788	1788	1788	1788	5
351	20231017	133300	125849216	1788	1788	1788	1788	6
352	20231017	133200	125838488	1788	1788	1788	1788	6
353	20231017	133100	125827760	1788	1788	1788	1788	6
354	20231017	133000	125817032	1787	1786	1787	1786	60
355	20231017	132900	125709820	1786	1786	1786	1786	6
356	20231017	132800	125699104	1786	1786	1786	1786	6
357	20231017	132700	125688388	1786	1786	1786	1786	5
358	20231017	132600	125679458	1786	1786	1786	1786	126
359	20231017	132500	125454422	1786	1786	1786	1786	7
360	20231017	132400	125441920	1786	1786	1786	1786	4
361	20231017	132300	125434776	1787	1787	1787	1787	6
362	20231017	132200	125424054	1787	1787	1787	1787	6
363	20231017	132100	125413332	1787	1787	1788	1787	105
364	20231017	132000	125225695	1786	1785	1786	1785	609
365	20231017	131900	124138587	1784	1784	1784	1784	883
366	20231017	131800	122563315	1784	1784	1784	1784	5
367	20231017	131700	122554395	1784	1784	1784	1783	211
368	20231017	131600	122178075	1784	1784	1784	1784	6
369	20231017	131500	122167371	1783	1783	1783	1782	209
370	20231017	131400	121794824	1783	1783	1783	1783	52
371	20231017	131300	121702108	1783	1783	1783	1783	6
372	20231017	131200	121691410	1783	1783	1783	1783	5
373	20231017	131100	121682495	1783	1783	1783	1783	5
374	20231017	131000	121673580	1783	1783	1783	1783	6
375	20231017	130900	121662882	1783	1784	1784	1783	66
376	20231017	130800	121545198	1784	1784	1784	1784	5
377	20231017	130700	121536278	1784	1784	1784	1784	5
378	20231017	130600	121527358	1784	1783	1784	1783	98
379	20231017	130500	121352620	1783	1784	1784	1783	139
380	20231017	130400	121104701	1783	1782	1783	1782	399
381	20231017	130300	120393447	1782	1782	1782	1782	6
382	20231017	130200	120382755	1782	1782	1782	1782	6
383	20231017	130100	120372063	1782	1782	1782	1782	21
384	20231017	130000	120334641	1782	1782	1782	1782	6
385	20231017	125900	120323949	1780	1782	1782	1780	115
386	20231017	125800	120119237	1783	1783	1783	1783	5
387	20231017	125700	120110322	1783	1783	1783	1783	6
388	20231017	125600	120099624	1783	1783	1783	1783	11
389	20231017	125500	120080011	1782	1780	1782	1780	2731
390	20231017	125400	115218520	1780	1780	1780	1778	664
391	20231017	125300	114037476	1780	1780	1780	1780	6
392	20231017	125200	114026796	1780	1779	1780	1779	86
393	20231017	125100	113873800	1780	1780	1780	1780	6
394	20231017	125000	113863120	1780	1780	1780	1780	6
395	20231017	124900	113852440	1780	1779	1780	1779	422
396	20231017	124800	113101700	1777	1778	1779	1777	467
397	20231017	124700	112271529	1777	1777	1777	1777	2734
398	20231017	124600	107413211	1777	1777	1777	1777	56
399	20231017	124500	107313699	1777	1777	1777	1777	5
400	20231017	124400	107304814	1777	1777	1777	1775	84
401	20231017	124300	107155602	1775	1777	1777	1775	36
402	20231017	124200	107091662	1777	1777	1777	1777	5
403	20231017	124100	107082777	1777	1777	1777	1777	42
404	20231017	124000	107008143	1777	1776	1777	1776	6
405	20231017	123900	106997483	1777	1777	1777	1775	21
406	20231017	123800	106960198	1777	1777	1777	1777	13
407	20231017	123700	106937097	1777	1776	1777	1776	273
408	20231017	123600	106452137	1777	1777	1777	1777	5
409	20231017	123500	106443252	1777	1777	1777	1777	6
410	20231017	123400	106432590	1777	1777	1777	1777	10
411	20231017	123300	106414820	1777	1777	1777	1777	57
412	20231017	123200	106313531	1777	1777	1777	1777	86
413	20231017	123100	106160709	1777	1777	1777	1777	66
414	20231017	123000	106043427	1777	1777	1777	1777	36
415	20231017	122900	105979455	1777	1777	1777	1777	5
416	20231017	122800	105970570	1777	1776	1777	1776	569
417	20231017	122700	104959460	1776	1777	1777	1776	23
418	20231017	122600	104918606	1776	1776	1776	1776	11
419	20231017	122500	104899070	1776	1776	1776	1776	106
420	20231017	122400	104710814	1776	1776	1776	1776	16
421	20231017	122300	104682398	1776	1776	1776	1776	15
422	20231017	122200	104655758	1776	1776	1776	1776	126
423	20231017	122100	104431982	1776	1776	1776	1776	6
424	20231017	122000	104421326	1776	1776	1776	1776	4
425	20231017	121900	104414222	1776	1776	1776	1776	6
426	20231017	121800	104403566	1776	1776	1776	1776	6
427	20231017	121700	104392910	1776	1776	1776	1776	6
428	20231017	121600	104382254	1773	1776	1777	1773	200
429	20231017	121500	104027241	1777	1776	1777	1776	5
430	20231017	121400	104018360	1776	1776	1776	1776	641
431	20231017	121300	102879944	1776	1774	1776	1774	2183
432	20231017	121200	99006530	1774	1774	1774	1774	106
433	20231017	121100	98818486	1773	1773	1773	1773	91
434	20231017	121000	98657143	1773	1772	1773	1772	203
435	20231017	120900	98297227	1772	1772	1772	1772	5
436	20231017	120800	98288367	1772	1773	1773	1772	78
437	20231017	120700	98150145	1772	1773	1773	1772	342
438	20231017	120600	97544116	1773	1773	1773	1773	6
439	20231017	120500	97533478	1773	1772	1773	1772	47
440	20231017	120400	97450158	1773	1774	1774	1773	66
441	20231017	120300	97333137	1774	1774	1774	1773	93
442	20231017	120200	97168215	1774	1774	1774	1774	6
443	20231017	120100	97157571	1773	1773	1773	1773	157
444	20231017	120000	96879210	1773	1773	1773	1773	5
445	20231017	115900	96870345	1773	1773	1773	1773	6
446	20231017	115800	96859707	1773	1773	1773	1772	46
447	20231017	115700	96778189	1773	1773	1773	1773	4
448	20231017	115600	96771097	1773	1767	1773	1767	5085
449	20231017	115500	87770122	1767	1767	1767	1766	17
450	20231017	115400	87740093	1767	1767	1767	1767	5
451	20231017	115300	87731258	1767	1767	1767	1767	6
452	20231017	115200	87720656	1768	1768	1768	1768	6
453	20231017	115100	87710048	1768	1768	1768	1768	154
454	20231017	115000	87437776	1768	1768	1768	1768	109
455	20231017	114900	87245064	1767	1767	1767	1767	7
456	20231017	114800	87232695	1767	1767	1767	1767	5
457	20231017	114700	87223860	1767	1767	1767	1767	56
458	20231017	114600	87124908	1767	1767	1767	1767	5
459	20231017	114500	87116073	1767	1767	1767	1767	6
460	20231017	114400	87105471	1767	1767	1767	1767	5
461	20231017	114300	87096636	1767	1767	1767	1767	6
462	20231017	114200	87086034	1767	1767	1767	1767	6
463	20231017	114100	87075432	1767	1767	1767	1767	5
464	20231017	114000	87066597	1767	1767	1767	1767	5
465	20231017	113900	87057762	1767	1765	1767	1765	316
466	20231017	113800	86500016	1765	1765	1765	1765	5
467	20231017	113700	86491191	1765	1765	1765	1763	62
468	20231017	113600	86381823	1765	1765	1765	1765	6
469	20231017	113500	86371233	1765	1765	1765	1765	5
470	20231017	113400	86362408	1765	1765	1765	1765	15
471	20231017	113300	86335933	1765	1765	1765	1765	6
472	20231017	113200	86325343	1765	1765	1765	1765	5
473	20231017	113100	86316518	1765	1765	1765	1765	6
474	20231017	113000	86305928	1765	1765	1765	1765	6
475	20231017	112900	86295338	1765	1765	1765	1765	18
476	20231017	112800	86263568	1765	1768	1768	1765	30
477	20231017	112700	86210612	1768	1768	1768	1768	6
478	20231017	112600	86200004	1768	1768	1768	1768	6
479	20231017	112500	86189396	1768	1769	1769	1768	5
480	20231017	112400	86180553	1765	1769	1769	1764	158
481	20231017	112300	85901703	1769	1769	1769	1769	5
482	20231017	112200	85892858	1769	1769	1769	1769	6
483	20231017	112100	85882244	1769	1768	1769	1766	1139
484	20231017	112000	83867657	1768	1768	1768	1768	6
485	20231017	111900	83857049	1768	1768	1768	1768	5
486	20231017	111800	83848209	1768	1768	1768	1767	10
487	20231017	111700	83830531	1767	1768	1769	1767	7
488	20231017	111600	83818155	1769	1768	1769	1767	1291
489	20231017	111500	81535433	1767	1767	1768	1767	13
490	20231017	111400	81512453	1768	1767	1768	1767	9
491	20231017	111300	81496545	1768	1768	1768	1768	8
492	20231017	111200	81482401	1767	1767	1768	1766	36
493	20231017	111100	81418815	1767	1768	1768	1766	8
494	20231017	111000	81404676	1769	1768	1769	1766	403
495	20231017	110900	80692405	1768	1767	1768	1767	7
496	20231017	110800	80680030	1766	1766	1767	1765	385
497	20231017	110700	80000116	1766	1765	1766	1765	9
498	20231017	110600	79984224	1766	1765	1766	1765	7
499	20231017	110500	79971864	1766	1766	1766	1766	5
500	20231017	110400	79963034	1764	1766	1766	1764	9
501	20231017	110300	79947146	1766	1767	1767	1766	632
502	20231017	110200	78831031	1768	1768	1769	1768	8
503	20231017	110100	78816886	1769	1769	1769	1769	6
504	20231017	110000	78806272	1769	1769	1769	1769	8
505	20231017	105900	78792120	1769	1769	1769	1769	4
506	20231017	105800	78785044	1769	1769	1769	1769	6
507	20231017	105700	78774430	1766	1769	1769	1766	154
508	20231017	105600	78502448	1769	1768	1769	1768	15
509	20231017	105500	78475923	1769	1769	1769	1768	6
510	20231017	105400	78465310	1769	1769	1769	1769	7
511	20231017	105300	78452927	1769	1769	1769	1769	5
512	20231017	105200	78444082	1769	1769	1769	1768	6
513	20231017	105100	78433469	1769	1769	1769	1769	9
514	20231017	105000	78417548	1770	1770	1770	1770	5
515	20231017	104900	78408698	1770	1770	1770	1769	26
516	20231017	104800	78362698	1770	1763	1770	1763	2468
517	20231017	104700	74006117	1762	1763	1763	1762	6
518	20231017	104600	73995542	1763	1763	1763	1763	57
519	20231017	104500	73895051	1763	1761	1763	1761	776
520	20231017	104400	72527236	1762	1762	1762	1762	23
521	20231017	104300	72486710	1762	1762	1762	1757	1067
522	20231017	104200	70611583	1762	1762	1762	1762	15
523	20231017	104100	70585153	1762	1762	1762	1762	6
524	20231017	104000	70574581	1759	1759	1759	1759	6
525	20231017	103900	70564027	1758	1762	1762	1758	22
526	20231017	103800	70525319	1762	1762	1762	1762	6
527	20231017	103700	70514747	1762	1762	1762	1762	5
528	20231017	103600	70505937	1762	1759	1762	1759	8
529	20231017	103500	70491850	1762	1762	1762	1762	6
530	20231017	103400	70481278	1757	1763	1764	1757	692
531	20231017	103300	69265211	1763	1763	1763	1763	17
532	20231017	103200	69235240	1763	1763	1763	1763	6
533	20231017	103100	69224662	1763	1764	1764	1763	4
534	20231017	103000	69217608	1760	1760	1760	1760	500
535	20231017	102900	68337608	1761	1761	1761	1761	500
536	20231017	102800	67457108	1764	1764	1764	1764	0
537	20231017	102700	67457108	1764	1761	1764	1761	51
538	20231017	102600	67367174	1761	1761	1761	1761	0
539	20231017	102500	67367174	1761	1762	1763	1761	164
540	20231017	102400	67078350	1764	1764	1764	1764	0
541	20231017	102300	67078350	1764	1764	1764	1764	0
542	20231017	102200	67078350	1764	1764	1764	1764	0
543	20231017	102100	67078350	1764	1764	1764	1764	0
544	20231017	102000	67078350	1764	1763	1764	1763	226
545	20231017	101900	66679799	1764	1764	1764	1764	200
546	20231017	101800	66326999	1763	1763	1763	1763	0
547	20231017	101700	66326999	1763	1763	1763	1763	2
548	20231017	101600	66323473	1764	1764	1764	1764	3
549	20231017	101500	66318181	1765	1765	1766	1765	55
550	20231017	101400	66221105	1765	1766	1766	1765	464
551	20231017	101300	65401694	1766	1765	1766	1765	15
552	20231017	101200	65375211	1766	1766	1766	1766	1
553	20231017	101100	65373445	1765	1764	1765	1763	126
554	20231017	101000	65151181	1763	1760	1763	1760	112
555	20231017	100900	64953732	1762	1760	1762	1760	4
556	20231017	100800	64946688	1760	1760	1760	1760	0
557	20231017	100700	64946688	1760	1761	1761	1760	72
558	20231017	100600	64819958	1761	1760	1761	1760	2
559	20231017	100500	64816437	1760	1760	1760	1760	5
560	20231017	100400	64807637	1763	1763	1763	1763	1
561	20231017	100300	64805874	1762	1762	1762	1762	121
562	20231017	100200	64592672	1762	1761	1762	1761	16
563	20231017	100100	64564481	1761	1761	1761	1761	12
564	20231017	100000	64543349	1760	1760	1760	1760	0
565	20231017	095900	64543349	1760	1760	1760	1760	0
566	20231017	095800	64543349	1760	1760	1760	1760	499
567	20231017	095700	63665109	1761	1761	1761	1761	29
568	20231017	095600	63614040	1760	1760	1760	1760	0
569	20231017	095500	63614040	1760	1760	1760	1760	0
570	20231017	095400	63614040	1760	1760	1760	1760	75
571	20231017	095300	63482040	1759	1759	1759	1759	112
572	20231017	095200	63285032	1759	1760	1760	1758	7
573	20231017	095100	63272720	1759	1758	1759	1758	41
574	20231017	095000	63200637	1757	1758	1759	1757	489
575	20231017	094900	62340977	1758	1758	1758	1757	27
576	20231017	094800	62293531	1758	1758	1758	1758	69
577	20231017	094700	62172229	1758	1758	1758	1758	1
578	20231017	094600	62170471	1756	1756	1756	1756	747
579	20231017	094500	60858739	1755	1759	1759	1755	1907
580	20231017	094400	57509285	1759	1759	1759	1759	0
581	20231017	094300	57509285	1759	1759	1759	1759	10
582	20231017	094200	57491695	1758	1759	1759	1758	100
583	20231017	094100	57315845	1760	1760	1760	1760	0
584	20231017	094000	57315845	1760	1763	1763	1758	32
585	20231017	093900	57259549	1764	1763	1764	1763	4
586	20231017	093800	57252495	1764	1764	1764	1764	1
587	20231017	093700	57250731	1763	1763	1763	1763	0
588	20231017	093600	57250731	1763	1764	1764	1763	190
589	20231017	093500	56915611	1768	1768	1768	1768	0
590	20231017	093400	56915611	1768	1765	1769	1764	405
591	20231017	093300	56201118	1768	1768	1768	1768	11
592	20231017	093200	56181670	1765	1767	1767	1765	3
593	20231017	093100	56176371	1767	1767	1767	1767	3
594	20231017	093000	56171070	1767	1765	1767	1765	30
595	20231017	092900	56118090	1770	1770	1770	1770	335
596	20231017	092800	55525140	1770	1766	1770	1762	421
597	20231017	092700	54782842	1766	1770	1770	1766	310
598	20231017	092600	54235342	1770	1770	1770	1770	989
599	20231017	092500	52484812	1770	1770	1770	1770	20
600	20231017	092400	52449412	1770	1769	1771	1769	576
601	20231017	092300	51429884	1769	1763	1769	1763	1436
602	20231017	092200	48894723	1762	1760	1762	1760	555
603	20231017	092100	47917347	1754	1754	1754	1754	0
604	20231017	092000	47917347	1754	1758	1761	1754	2941
605	20231017	091900	42741564	1754	1758	1758	1754	995
606	20231017	091800	40993850	1758	1753	1758	1753	2866
607	20231017	091700	35962649	1752	1751	1752	1751	87
608	20231017	091600	35810255	1750	1749	1750	1749	384
609	20231017	091500	35138569	1748	1748	1749	1748	48
610	20231017	091400	35054653	1748	1748	1748	1748	12
611	20231017	091300	35033677	1748	1748	1748	1748	9
612	20231017	091200	35017945	1750	1751	1751	1750	410
613	20231017	091100	34300425	1751	1754	1754	1751	629
614	20231017	091000	33197675	1755	1747	1755	1747	2368
615	20231017	090900	29050388	1748	1741	1749	1741	1103
616	20231017	090800	27122705	1745	1734	1745	1734	3310
617	20231017	090700	21361825	1737	1730	1737	1730	2122
618	20231017	090600	17680779	1730	1735	1735	1730	13
619	20231017	090500	17658281	1730	1735	1736	1729	124
620	20231017	090400	17443156	1735	1733	1735	1729	41
621	20231017	090300	17372129	1733	1728	1733	1728	183
622	20231017	090200	17055088	1733	1733	1733	1726	18
623	20231017	090100	17023946	1725	1735	1735	1724	241
624	20231017	090000	16606450	1735	1723	1735	1723	9608