KissMeData/090150/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194600	166976561	1349	1349	1349	1349	4415
3	20231011	194500	166976561	1349	1349	1349	1349	0
4	20231011	194400	166976561	1349	1349	1349	1349	0
5	20231011	194300	166976561	1349	1349	1349	1349	0
6	20231011	194200	166976561	1349	1349	1349	1349	0
7	20231011	194100	166976561	1349	1349	1349	1349	0
8	20231011	194000	166976561	1349	1349	1349	1349	0
9	20231011	193900	166976561	1349	1349	1349	1349	0
10	20231011	193800	166976561	1349	1349	1349	1349	0
11	20231011	193700	166976561	1349	1349	1349	1349	0
12	20231011	193600	166976561	1349	1349	1349	1349	0
13	20231011	193500	166976561	1349	1349	1349	1349	0
14	20231011	193400	166976561	1349	1349	1349	1349	0
15	20231011	193300	166976561	1349	1349	1349	1349	0
16	20231011	193200	166976561	1349	1349	1349	1349	0
17	20231011	193100	166976561	1349	1349	1349	1349	0
18	20231011	193000	166976561	1349	1349	1349	1349	0
19	20231011	192900	166976561	1349	1349	1349	1349	0
20	20231011	192800	166976561	1349	1349	1349	1349	0
21	20231011	192700	166976561	1349	1349	1349	1349	0
22	20231011	192600	166976561	1349	1349	1349	1349	0
23	20231011	192500	166976561	1349	1349	1349	1349	0
24	20231011	192400	166976561	1349	1349	1349	1349	0
25	20231011	192300	166976561	1349	1349	1349	1349	0
26	20231011	192200	166976561	1349	1349	1349	1349	0
27	20231011	192100	166976561	1349	1349	1349	1349	0
28	20231011	192000	166976561	1349	1349	1349	1349	0
29	20231011	191900	166976561	1349	1349	1349	1349	0
30	20231011	191800	166976561	1349	1349	1349	1349	0
31	20231011	191700	166976561	1349	1349	1349	1349	0
32	20231011	191600	166976561	1349	1349	1349	1349	4415
33	20231011	191500	166976561	1349	1349	1349	1349	0
34	20231011	191400	166976561	1349	1349	1349	1349	0
35	20231011	191300	166976561	1349	1349	1349	1349	0
36	20231011	191200	166976561	1349	1349	1349	1349	0
37	20231011	191100	166976561	1349	1349	1349	1349	0
38	20231011	191000	166976561	1349	1349	1349	1349	0
39	20231011	190900	166976561	1349	1349	1349	1349	0
40	20231011	190800	166976561	1349	1349	1349	1349	0
41	20231011	190700	166976561	1349	1349	1349	1349	0
42	20231011	190600	166976561	1349	1349	1349	1349	0
43	20231011	190500	166976561	1349	1349	1349	1349	0
44	20231011	190400	166976561	1349	1349	1349	1349	0
45	20231011	190300	166976561	1349	1349	1349	1349	0
46	20231011	190200	166976561	1349	1349	1349	1349	0
47	20231011	190100	166976561	1349	1349	1349	1349	0
48	20231011	190000	166976561	1349	1349	1349	1349	0
49	20231011	185900	166976561	1349	1349	1349	1349	0
50	20231011	185800	166976561	1349	1349	1349	1349	0
51	20231011	185700	166976561	1349	1349	1349	1349	0
52	20231011	185600	166976561	1349	1349	1349	1349	0
53	20231011	185500	166976561	1349	1349	1349	1349	0
54	20231011	185400	166976561	1349	1349	1349	1349	0
55	20231011	185300	166976561	1349	1349	1349	1349	0
56	20231011	185200	166976561	1349	1349	1349	1349	0
57	20231011	185100	166976561	1349	1349	1349	1349	0
58	20231011	185000	166976561	1349	1349	1349	1349	0
59	20231011	184900	166976561	1349	1349	1349	1349	0
60	20231011	184800	166976561	1349	1349	1349	1349	0
61	20231011	184700	166976561	1349	1349	1349	1349	0
62	20231011	184600	166976561	1349	1349	1349	1349	4415
63	20231011	184500	166976561	1349	1349	1349	1349	0
64	20231011	184400	166976561	1349	1349	1349	1349	0
65	20231011	184300	166976561	1349	1349	1349	1349	0
66	20231011	184200	166976561	1349	1349	1349	1349	0
67	20231011	184100	166976561	1349	1349	1349	1349	0
68	20231011	184000	166976561	1349	1349	1349	1349	0
69	20231011	183900	166976561	1349	1349	1349	1349	0
70	20231011	183800	166976561	1349	1349	1349	1349	0
71	20231011	183700	166976561	1349	1349	1349	1349	0
72	20231011	183600	166976561	1349	1349	1349	1349	0
73	20231011	183500	166976561	1349	1349	1349	1349	0
74	20231011	183400	166976561	1349	1349	1349	1349	0
75	20231011	183300	166976561	1349	1349	1349	1349	0
76	20231011	183200	166976561	1349	1349	1349	1349	0
77	20231011	183100	166976561	1349	1349	1349	1349	0
78	20231011	183000	166976561	1349	1349	1349	1349	0
79	20231011	182900	166976561	1349	1349	1349	1349	0
80	20231011	182800	166976561	1349	1349	1349	1349	0
81	20231011	182700	166976561	1349	1349	1349	1349	0
82	20231011	182600	166976561	1349	1349	1349	1349	0
83	20231011	182500	166976561	1349	1349	1349	1349	0
84	20231011	182400	166976561	1349	1349	1349	1349	0
85	20231011	182300	166976561	1349	1349	1349	1349	0
86	20231011	182200	166976561	1349	1349	1349	1349	0
87	20231011	182100	166976561	1349	1349	1349	1349	0
88	20231011	182000	166976561	1349	1349	1349	1349	0
89	20231011	181900	166976561	1349	1349	1349	1349	0
90	20231011	181800	166976561	1349	1349	1349	1349	0
91	20231011	181700	166976561	1349	1349	1349	1349	0
92	20231011	181600	166976561	1349	1349	1349	1349	4415
93	20231011	181500	166976561	1349	1349	1349	1349	0
94	20231011	181400	166976561	1349	1349	1349	1349	0
95	20231011	181300	166976561	1349	1349	1349	1349	0
96	20231011	181200	166976561	1349	1349	1349	1349	0
97	20231011	181100	166976561	1349	1349	1349	1349	0
98	20231011	181000	166976561	1349	1349	1349	1349	0
99	20231011	180900	166976561	1349	1349	1349	1349	0
100	20231011	180800	166976561	1349	1349	1349	1349	0
101	20231011	180700	166976561	1349	1349	1349	1349	0
102	20231011	180600	166976561	1349	1349	1349	1349	0
103	20231011	180500	166976561	1349	1349	1349	1349	0
104	20231011	180400	166976561	1349	1349	1349	1349	0
105	20231011	180300	166976561	1349	1349	1349	1349	0
106	20231011	180200	166976561	1349	1349	1349	1349	0
107	20231011	180100	166976561	1349	1349	1349	1349	0
108	20231011	180000	166976561	1349	1349	1349	1349	0
109	20231011	175900	166976561	1349	1349	1349	1349	0
110	20231011	175800	166976561	1349	1349	1349	1349	0
111	20231011	175700	166976561	1349	1349	1349	1349	0
112	20231011	175600	166976561	1349	1349	1349	1349	0
113	20231011	175500	166976561	1349	1349	1349	1349	0
114	20231011	175400	166976561	1349	1349	1349	1349	0
115	20231011	175300	166976561	1349	1349	1349	1349	0
116	20231011	175200	166976561	1349	1349	1349	1349	0
117	20231011	175100	166976561	1349	1349	1349	1349	0
118	20231011	175000	166976561	1349	1349	1349	1349	0
119	20231011	174900	166976561	1349	1349	1349	1349	0
120	20231011	174800	166976561	1349	1349	1349	1349	0
121	20231011	174700	166976561	1349	1349	1349	1349	0
122	20231011	174600	166976561	1349	1349	1349	1349	4415
123	20231011	174500	166976561	1349	1349	1349	1349	0
124	20231011	174400	166976561	1349	1349	1349	1349	0
125	20231011	174300	166976561	1349	1349	1349	1349	0
126	20231011	174200	166976561	1349	1349	1349	1349	0
127	20231011	174100	166976561	1349	1349	1349	1349	0
128	20231011	174000	166976561	1349	1349	1349	1349	0
129	20231011	173900	166976561	1349	1349	1349	1349	0
130	20231011	173800	166976561	1349	1349	1349	1349	0
131	20231011	173700	166976561	1349	1349	1349	1349	0
132	20231011	173600	166976561	1349	1349	1349	1349	0
133	20231011	173500	166976561	1349	1349	1349	1349	0
134	20231011	173400	166976561	1349	1349	1349	1349	0
135	20231011	173300	166976561	1349	1349	1349	1349	0
136	20231011	173200	166976561	1349	1349	1349	1349	0
137	20231011	173100	166976561	1349	1349	1349	1349	0
138	20231011	173000	166976561	1349	1349	1349	1349	0
139	20231011	172900	166976561	1349	1349	1349	1349	0
140	20231011	172800	166976561	1349	1349	1349	1349	0
141	20231011	172700	166976561	1349	1349	1349	1349	0
142	20231011	172600	166976561	1349	1349	1349	1349	0
143	20231011	172500	166976561	1349	1349	1349	1349	0
144	20231011	172400	166976561	1349	1349	1349	1349	0
145	20231011	172300	166976561	1349	1349	1349	1349	0
146	20231011	172200	166976561	1349	1349	1349	1349	0
147	20231011	172100	166976561	1349	1349	1349	1349	0
148	20231011	172000	166976561	1349	1349	1349	1349	0
149	20231011	171900	166976561	1349	1349	1349	1349	0
150	20231011	171800	166976561	1349	1349	1349	1349	0
151	20231011	171700	166976561	1349	1349	1349	1349	0
152	20231011	171600	166976561	1349	1349	1349	1349	4415
153	20231011	171500	166976561	1349	1349	1349	1349	0
154	20231011	171400	166976561	1349	1349	1349	1349	0
155	20231011	171300	166976561	1349	1349	1349	1349	0
156	20231011	171200	166976561	1349	1349	1349	1349	0
157	20231011	171100	166976561	1349	1349	1349	1349	0
158	20231011	171000	166976561	1349	1349	1349	1349	0
159	20231011	170900	166976561	1349	1349	1349	1349	0
160	20231011	170800	166976561	1349	1349	1349	1349	0
161	20231011	170700	166976561	1349	1349	1349	1349	0
162	20231011	170600	166976561	1349	1349	1349	1349	0
163	20231011	170500	166976561	1349	1349	1349	1349	0
164	20231011	170400	166976561	1349	1349	1349	1349	0
165	20231011	170300	166976561	1349	1349	1349	1349	0
166	20231011	170200	166976561	1349	1349	1349	1349	0
167	20231011	170100	166976561	1349	1349	1349	1349	0
168	20231011	170000	166976561	1349	1349	1349	1349	0
169	20231011	165900	166976561	1349	1349	1349	1349	0
170	20231011	165800	166976561	1349	1349	1349	1349	0
171	20231011	165700	166976561	1349	1349	1349	1349	0
172	20231011	165600	166976561	1349	1349	1349	1349	0
173	20231011	165500	166976561	1349	1349	1349	1349	0
174	20231011	165400	166976561	1349	1349	1349	1349	0
175	20231011	165300	166976561	1349	1349	1349	1349	0
176	20231011	165200	166976561	1349	1349	1349	1349	0
177	20231011	165100	166976561	1349	1349	1349	1349	0
178	20231011	165000	166976561	1349	1349	1349	1349	0
179	20231011	164900	166976561	1349	1349	1349	1349	0
180	20231011	164800	166976561	1349	1349	1349	1349	0
181	20231011	164700	166976561	1349	1349	1349	1349	0
182	20231011	164600	166976561	1349	1349	1349	1349	4415
183	20231011	164500	166976561	1349	1349	1349	1349	0
184	20231011	164400	166976561	1349	1349	1349	1349	0
185	20231011	164300	166976561	1349	1349	1349	1349	0
186	20231011	164200	166976561	1349	1349	1349	1349	0
187	20231011	164100	166976561	1349	1349	1349	1349	0
188	20231011	164000	166976561	1349	1349	1349	1349	0
189	20231011	163900	166976561	1349	1349	1349	1349	0
190	20231011	163800	166976561	1349	1349	1349	1349	0
191	20231011	163700	166976561	1349	1349	1349	1349	0
192	20231011	163600	166976561	1349	1349	1349	1349	0
193	20231011	163500	166976561	1349	1349	1349	1349	0
194	20231011	163400	166976561	1349	1349	1349	1349	0
195	20231011	163300	166976561	1349	1349	1349	1349	0
196	20231011	163200	166976561	1349	1349	1349	1349	0
197	20231011	163100	166976561	1349	1349	1349	1349	0
198	20231011	163000	166976561	1349	1349	1349	1349	0
199	20231011	162900	166976561	1349	1349	1349	1349	0
200	20231011	162800	166976561	1349	1349	1349	1349	0
201	20231011	162700	166976561	1349	1349	1349	1349	0
202	20231011	162600	166976561	1349	1349	1349	1349	0
203	20231011	162500	166976561	1349	1349	1349	1349	0
204	20231011	162400	166976561	1349	1349	1349	1349	0
205	20231011	162300	166976561	1349	1349	1349	1349	0
206	20231011	162200	166976561	1349	1349	1349	1349	0
207	20231011	162100	166976561	1349	1349	1349	1349	0
208	20231011	162000	166976561	1349	1349	1349	1349	0
209	20231011	161900	166976561	1349	1349	1349	1349	0
210	20231011	161800	166976561	1349	1349	1349	1349	0
211	20231011	161700	166976561	1349	1349	1349	1349	0
212	20231011	161600	166976561	1349	1349	1349	1349	4415
213	20231011	161500	166976561	1349	1349	1349	1349	0
214	20231011	161400	166976561	1349	1349	1349	1349	0
215	20231011	161300	166976561	1349	1349	1349	1349	0
216	20231011	161200	166976561	1349	1349	1349	1349	0
217	20231011	161100	166976561	1349	1349	1349	1349	0
218	20231011	161000	166976561	1349	1349	1349	1349	0
219	20231011	160900	166976561	1349	1349	1349	1349	0
220	20231011	160800	166976561	1349	1349	1349	1349	0
221	20231011	160700	166976561	1349	1349	1349	1349	0
222	20231011	160600	166976561	1349	1349	1349	1349	0
223	20231011	160500	166976561	1349	1349	1349	1349	0
224	20231011	160400	166976561	1349	1349	1349	1349	0
225	20231011	160300	166976561	1349	1349	1349	1349	0
226	20231011	160200	166976561	1349	1349	1349	1349	0
227	20231011	160100	166976561	1349	1349	1349	1349	0
228	20231011	160000	166976561	1349	1349	1349	1349	0
229	20231011	155900	166976561	1349	1349	1349	1349	0
230	20231011	155800	166976561	1349	1349	1349	1349	0
231	20231011	155700	166976561	1349	1349	1349	1349	0
232	20231011	155600	166976561	1349	1349	1349	1349	0
233	20231011	155500	166976561	1349	1349	1349	1349	0
234	20231011	155400	166976561	1349	1349	1349	1349	0
235	20231011	155300	166976561	1349	1349	1349	1349	0
236	20231011	155200	166976561	1349	1349	1349	1349	0
237	20231011	155100	166976561	1349	1349	1349	1349	0
238	20231011	155000	166976561	1349	1349	1349	1349	0
239	20231011	154900	166976561	1349	1349	1349	1349	0
240	20231011	154800	166976561	1349	1349	1349	1349	0
241	20231011	154700	166976561	1349	1349	1349	1349	0
242	20231011	154600	166976561	1349	1349	1349	1349	4415
243	20231011	154500	166976561	1349	1349	1349	1349	0
244	20231011	154400	166976561	1349	1349	1349	1349	0
245	20231011	154300	166976561	1349	1349	1349	1349	0
246	20231011	154200	166976561	1349	1349	1349	1349	0
247	20231011	154100	166976561	1349	1349	1349	1349	0
248	20231011	154000	166976561	1349	1349	1349	1349	0
249	20231011	153900	166976561	1349	1349	1349	1349	0
250	20231011	153800	166976561	1349	1349	1349	1349	0
251	20231011	153700	166976561	1349	1349	1349	1349	0
252	20231011	153600	166976561	1349	1349	1349	1349	0
253	20231011	153500	166976561	1349	1349	1349	1349	0
254	20231011	153400	166976561	1349	1349	1349	1349	0
255	20231011	153300	166976561	1349	1349	1349	1349	0
256	20231011	153200	166976561	1349	1349	1349	1349	0
257	20231011	153100	166976561	1349	1349	1349	1349	0
258	20231011	153000	166976561	1349	1349	1349	1349	4415
259	20231011	152900	161020726	1354	1354	1354	1354	0
260	20231011	152800	161020726	1354	1354	1354	1354	0
261	20231011	152700	161020726	1354	1354	1354	1354	0
262	20231011	152600	161020726	1354	1354	1354	1354	0
263	20231011	152500	161020726	1354	1354	1354	1354	0
264	20231011	152400	161020726	1354	1354	1354	1354	0
265	20231011	152300	161020726	1354	1354	1354	1354	0
266	20231011	152200	161020726	1354	1354	1354	1354	0
267	20231011	152100	161020726	1354	1354	1354	1354	0
268	20231011	152000	161020726	1354	1354	1354	1354	0
269	20231011	151900	161020726	1354	1354	1354	1354	144
270	20231011	151800	160825750	1354	1353	1354	1353	60
271	20231011	151700	160744566	1354	1353	1354	1353	17
272	20231011	151600	160721554	1354	1353	1354	1353	30
273	20231011	151500	160680953	1354	1353	1354	1353	145
274	20231011	151400	160484737	1354	1351	1354	1351	378
275	20231011	151300	159973411	1353	1354	1354	1351	284
276	20231011	151200	159589403	1354	1354	1354	1354	0
277	20231011	151100	159589403	1354	1353	1354	1353	100
278	20231011	151000	159454100	1353	1352	1353	1351	345
279	20231011	150900	158987688	1354	1354	1354	1354	0
280	20231011	150800	158987688	1354	1354	1354	1354	0
281	20231011	150700	158987688	1354	1354	1354	1354	48
282	20231011	150600	158922696	1354	1354	1354	1354	0
283	20231011	150500	158922696	1354	1354	1354	1354	0
284	20231011	150400	158922696	1354	1354	1354	1354	99
285	20231011	150300	158788650	1354	1354	1354	1354	0
286	20231011	150200	158788650	1354	1354	1354	1354	0
287	20231011	150100	158788650	1354	1354	1354	1354	100
288	20231011	150000	158653250	1354	1354	1354	1354	226
289	20231011	145900	158347246	1354	1354	1354	1354	0
290	20231011	145800	158347246	1354	1354	1354	1354	0
291	20231011	145700	158347246	1354	1354	1354	1354	0
292	20231011	145600	158347246	1354	1354	1354	1354	0
293	20231011	145500	158347246	1354	1354	1354	1354	0
294	20231011	145400	158347246	1354	1352	1354	1352	144
295	20231011	145300	158152414	1354	1353	1354	1353	188
296	20231011	145200	157897978	1353	1350	1353	1350	235
297	20231011	145100	157580623	1350	1353	1353	1350	330
298	20231011	145000	157134733	1353	1354	1354	1350	1373
299	20231011	144900	155280637	1354	1354	1354	1350	3030
300	20231011	144800	151190017	1350	1351	1354	1350	411
301	20231011	144700	150634923	1352	1352	1352	1352	0
302	20231011	144600	150634923	1352	1352	1352	1352	200
303	20231011	144500	150364523	1354	1354	1354	1354	0
304	20231011	144400	150364523	1354	1354	1354	1354	76
305	20231011	144300	150261619	1354	1351	1354	1350	275
306	20231011	144200	149890043	1354	1354	1354	1354	7
307	20231011	144100	149880565	1354	1354	1354	1354	0
308	20231011	144000	149880565	1354	1354	1354	1354	0
309	20231011	143900	149880565	1354	1354	1354	1354	23
310	20231011	143800	149849423	1354	1350	1354	1349	5903
311	20231011	143700	141886055	1351	1351	1351	1351	100
312	20231011	143600	141750955	1356	1356	1356	1356	984
313	20231011	143500	140416651	1356	1353	1356	1353	209
314	20231011	143400	140133694	1353	1349	1353	1349	9735
315	20231011	143300	127000806	1349	1349	1349	1349	22
316	20231011	143200	126971128	1349	1349	1349	1349	0
317	20231011	143100	126971128	1349	1348	1349	1347	2494
318	20231011	143000	123611320	1348	1350	1353	1348	534
319	20231011	142900	122890628	1353	1353	1353	1353	86
320	20231011	142800	122774270	1353	1350	1356	1350	290
321	20231011	142700	122382164	1356	1349	1356	1348	1200
322	20231011	142600	120763349	1349	1349	1349	1349	6602
323	20231011	142500	111857251	1350	1353	1353	1350	4690
324	20231011	142400	105525664	1355	1355	1355	1355	3
325	20231011	142300	105521599	1355	1355	1355	1355	0
326	20231011	142200	105521599	1355	1355	1355	1355	0
327	20231011	142100	105521599	1355	1355	1355	1355	4
328	20231011	142000	105516179	1353	1353	1353	1353	4
329	20231011	141900	105510767	1356	1356	1356	1356	0
330	20231011	141800	105510767	1356	1356	1356	1356	0
331	20231011	141700	105510767	1356	1356	1356	1356	12
332	20231011	141600	105494495	1357	1357	1357	1357	0
333	20231011	141500	105494495	1357	1357	1357	1357	3
334	20231011	141400	105490424	1357	1356	1357	1356	208
335	20231011	141300	105208172	1357	1356	1357	1356	22
336	20231011	141200	105178320	1357	1355	1357	1355	10
337	20231011	141100	105164752	1356	1356	1356	1355	37
338	20231011	141000	105114581	1356	1356	1356	1356	4
339	20231011	140900	105109157	1357	1357	1357	1357	0
340	20231011	140800	105109157	1357	1357	1357	1357	0
341	20231011	140700	105109157	1357	1357	1357	1357	0
342	20231011	140600	105109157	1357	1357	1357	1357	1
343	20231011	140500	105107800	1351	1350	1351	1350	3
344	20231011	140400	105103749	1350	1350	1350	1350	0
345	20231011	140300	105103749	1350	1350	1350	1350	0
346	20231011	140200	105103749	1350	1350	1350	1350	500
347	20231011	140100	104428749	1351	1351	1351	1351	0
348	20231011	140000	104428749	1351	1351	1351	1351	0
349	20231011	135900	104428749	1351	1351	1351	1351	300
350	20231011	135800	104023449	1351	1351	1351	1351	0
351	20231011	135700	104023449	1351	1351	1351	1351	382
352	20231011	135600	103507367	1350	1352	1352	1350	5819
353	20231011	135500	95644321	1358	1358	1358	1358	0
354	20231011	135400	95644321	1358	1358	1358	1358	0
355	20231011	135300	95644321	1358	1358	1358	1358	0
356	20231011	135200	95644321	1358	1358	1358	1358	0
357	20231011	135100	95644321	1358	1358	1358	1358	0
358	20231011	135000	95644321	1358	1358	1358	1358	0
359	20231011	134900	95644321	1358	1358	1358	1358	0
360	20231011	134800	95644321	1358	1358	1358	1358	0
361	20231011	134700	95644321	1358	1358	1358	1358	0
362	20231011	134600	95644321	1358	1358	1358	1358	5
363	20231011	134500	95637531	1358	1358	1358	1358	11
364	20231011	134400	95622593	1358	1357	1358	1357	11
365	20231011	134300	95607656	1358	1358	1358	1358	0
366	20231011	134200	95607656	1358	1358	1358	1358	0
367	20231011	134100	95607656	1358	1358	1358	1358	0
368	20231011	134000	95607656	1358	1358	1358	1358	0
369	20231011	133900	95607656	1358	1358	1358	1358	20
370	20231011	133800	95580496	1358	1357	1358	1357	11
371	20231011	133700	95565559	1358	1357	1358	1357	12
372	20231011	133600	95549265	1358	1357	1358	1357	16
373	20231011	133500	95527543	1358	1357	1358	1356	40
374	20231011	133400	95473233	1353	1353	1353	1353	131
375	20231011	133300	95295990	1358	1357	1358	1357	12
376	20231011	133200	95279696	1358	1356	1358	1356	30
377	20231011	133100	95238996	1358	1353	1358	1353	27
378	20231011	133000	95202351	1358	1358	1358	1352	321
379	20231011	132900	94767976	1358	1354	1358	1354	232
380	20231011	132800	94453284	1358	1358	1358	1358	0
381	20231011	132700	94453284	1358	1358	1358	1358	0
382	20231011	132600	94453284	1358	1357	1358	1357	146
383	20231011	132500	94255024	1358	1352	1358	1352	2672
384	20231011	132400	90640493	1352	1354	1356	1352	2261
385	20231011	132300	87579616	1357	1357	1357	1357	10
386	20231011	132200	87566046	1357	1357	1357	1357	0
387	20231011	132100	87566046	1357	1357	1357	1357	0
388	20231011	132000	87566046	1357	1357	1357	1357	50
389	20231011	131900	87498196	1357	1356	1357	1356	26
390	20231011	131800	87462939	1356	1356	1356	1356	0
391	20231011	131700	87462939	1356	1356	1356	1356	0
392	20231011	131600	87462939	1356	1356	1356	1356	10
393	20231011	131500	87449379	1356	1356	1356	1356	0
394	20231011	131400	87449379	1356	1356	1356	1356	0
395	20231011	131300	87449379	1356	1356	1356	1356	0
396	20231011	131200	87449379	1356	1356	1356	1356	0
397	20231011	131100	87449379	1356	1356	1356	1356	0
398	20231011	131000	87449379	1356	1358	1358	1356	66
399	20231011	130900	87359881	1356	1356	1356	1356	35
400	20231011	130800	87312421	1356	1356	1356	1356	0
401	20231011	130700	87312421	1356	1356	1356	1356	0
402	20231011	130600	87312421	1356	1356	1356	1356	0
403	20231011	130500	87312421	1356	1356	1356	1356	265
404	20231011	130400	86953081	1359	1359	1359	1359	0
405	20231011	130300	86953081	1359	1359	1359	1359	0
406	20231011	130200	86953081	1359	1359	1359	1359	0
407	20231011	130100	86953081	1359	1356	1359	1356	2739
408	20231011	130000	83238988	1356	1356	1356	1356	0
409	20231011	125900	83238988	1356	1356	1356	1356	0
410	20231011	125800	83238988	1356	1350	1356	1350	4
411	20231011	125700	83233570	1356	1356	1356	1356	0
412	20231011	125600	83233570	1356	1356	1356	1356	0
413	20231011	125500	83233570	1356	1356	1356	1356	0
414	20231011	125400	83233570	1356	1356	1356	1356	0
415	20231011	125300	83233570	1356	1356	1356	1356	0
416	20231011	125200	83233570	1356	1356	1356	1356	0
417	20231011	125100	83233570	1356	1356	1356	1356	0
418	20231011	125000	83233570	1356	1356	1356	1356	0
419	20231011	124900	83233570	1356	1356	1356	1356	0
420	20231011	124800	83233570	1356	1356	1356	1356	0
421	20231011	124700	83233570	1356	1356	1356	1356	2
422	20231011	124600	83230858	1357	1357	1357	1357	0
423	20231011	124500	83230858	1357	1357	1357	1357	0
424	20231011	124400	83230858	1357	1357	1357	1357	0
425	20231011	124300	83230858	1357	1357	1357	1357	0
426	20231011	124200	83230858	1357	1357	1357	1357	0
427	20231011	124100	83230858	1357	1357	1357	1357	0
428	20231011	124000	83230858	1357	1357	1357	1357	1
429	20231011	123900	83229501	1356	1352	1356	1352	3
430	20231011	123800	83225438	1355	1355	1355	1355	0
431	20231011	123700	83225438	1355	1355	1355	1355	0
432	20231011	123600	83225438	1355	1355	1355	1355	0
433	20231011	123500	83225438	1355	1355	1355	1355	0
434	20231011	123400	83225438	1355	1355	1355	1355	0
435	20231011	123300	83225438	1355	1355	1355	1355	0
436	20231011	123200	83225438	1355	1355	1355	1355	0
437	20231011	123100	83225438	1355	1355	1355	1355	0
438	20231011	123000	83225438	1355	1355	1355	1355	0
439	20231011	122900	83225438	1355	1355	1355	1355	0
440	20231011	122800	83225438	1355	1355	1355	1355	0
441	20231011	122700	83225438	1355	1343	1355	1342	6779
442	20231011	122600	74114021	1343	1351	1351	1343	17034
443	20231011	122500	51183973	1357	1357	1357	1357	0
444	20231011	122400	51183973	1357	1357	1357	1357	0
445	20231011	122300	51183973	1357	1357	1357	1357	0
446	20231011	122200	51183973	1357	1357	1357	1357	0
447	20231011	122100	51183973	1357	1357	1357	1357	0
448	20231011	122000	51183973	1357	1351	1357	1351	914
449	20231011	121900	49949153	1357	1357	1357	1357	1
450	20231011	121800	49947796	1351	1352	1352	1351	2389
451	20231011	121700	46718165	1352	1353	1353	1352	1514
452	20231011	121600	44669924	1357	1357	1357	1357	0
453	20231011	121500	44669924	1357	1357	1357	1357	0
454	20231011	121400	44669924	1357	1357	1357	1357	0
455	20231011	121300	44669924	1357	1357	1357	1357	0
456	20231011	121200	44669924	1357	1357	1357	1354	791
457	20231011	121100	43598902	1355	1355	1355	1355	26
458	20231011	121000	43563672	1359	1359	1359	1359	0
459	20231011	120900	43563672	1359	1359	1359	1359	0
460	20231011	120800	43563672	1359	1359	1359	1359	0
461	20231011	120700	43563672	1359	1359	1359	1359	0
462	20231011	120600	43563672	1359	1359	1359	1359	0
463	20231011	120500	43563672	1359	1359	1359	1359	0
464	20231011	120400	43563672	1359	1359	1359	1359	0
465	20231011	120300	43563672	1359	1359	1359	1359	1
466	20231011	120200	43562313	1355	1355	1355	1355	0
467	20231011	120100	43562313	1355	1355	1355	1355	0
468	20231011	120000	43562313	1355	1355	1355	1355	0
469	20231011	115900	43562313	1355	1355	1355	1355	0
470	20231011	115800	43562313	1355	1355	1355	1355	0
471	20231011	115700	43562313	1355	1355	1355	1355	392
472	20231011	115600	43031153	1360	1360	1360	1360	0
473	20231011	115500	43031153	1360	1360	1360	1360	3
474	20231011	115400	43027073	1360	1360	1360	1360	0
475	20231011	115300	43027073	1360	1360	1360	1360	0
476	20231011	115200	43027073	1360	1360	1360	1360	1
477	20231011	115100	43025713	1359	1359	1359	1359	0
478	20231011	115000	43025713	1359	1359	1359	1359	0
479	20231011	114900	43025713	1359	1359	1359	1359	71
480	20231011	114800	42929224	1359	1359	1359	1359	0
481	20231011	114700	42929224	1359	1359	1359	1359	0
482	20231011	114600	42929224	1359	1359	1359	1359	0
483	20231011	114500	42929224	1359	1359	1359	1359	0
484	20231011	114400	42929224	1359	1359	1359	1359	420
485	20231011	114300	42358444	1359	1359	1359	1359	0
486	20231011	114200	42358444	1359	1358	1359	1358	367
487	20231011	114100	41859941	1359	1359	1359	1359	0
488	20231011	114000	41859941	1359	1359	1359	1359	0
489	20231011	113900	41859941	1359	1359	1359	1359	0
490	20231011	113800	41859941	1359	1359	1359	1359	0
491	20231011	113700	41859941	1359	1359	1359	1359	1
492	20231011	113600	41858582	1360	1360	1360	1360	6
493	20231011	113500	41850422	1360	1360	1360	1360	0
494	20231011	113400	41850422	1360	1360	1360	1360	0
495	20231011	113300	41850422	1360	1360	1360	1360	0
496	20231011	113200	41850422	1360	1360	1360	1360	100
497	20231011	113100	41714422	1360	1360	1360	1360	0
498	20231011	113000	41714422	1360	1360	1360	1360	0
499	20231011	112900	41714422	1360	1360	1360	1360	40
500	20231011	112800	41660022	1360	1360	1360	1360	1
501	20231011	112700	41658662	1359	1359	1359	1359	1003
502	20231011	112600	40295585	1353	1354	1354	1353	900
503	20231011	112500	39077870	1360	1360	1360	1360	0
504	20231011	112400	39077870	1360	1360	1360	1360	0
505	20231011	112300	39077870	1360	1355	1360	1355	1009
506	20231011	112200	37710670	1361	1358	1361	1355	3066
507	20231011	112100	33554553	1358	1358	1358	1358	66
508	20231011	112000	33464925	1358	1356	1358	1356	4
509	20231011	111900	33459497	1357	1357	1357	1357	111
510	20231011	111800	33308870	1357	1357	1357	1357	0
511	20231011	111700	33308870	1357	1358	1358	1357	688
512	20231011	111600	32375187	1361	1361	1361	1361	0
513	20231011	111500	32375187	1361	1361	1361	1361	4
514	20231011	111400	32369743	1361	1361	1361	1361	0
515	20231011	111300	32369743	1361	1361	1361	1361	0
516	20231011	111200	32369743	1361	1361	1361	1361	0
517	20231011	111100	32369743	1361	1361	1361	1361	17
518	20231011	111000	32346606	1361	1361	1361	1361	37
519	20231011	110900	32296249	1362	1361	1362	1361	47
520	20231011	110800	32232281	1361	1361	1361	1361	0
521	20231011	110700	32232281	1361	1361	1361	1361	0
522	20231011	110600	32232281	1361	1361	1361	1361	0
523	20231011	110500	32232281	1361	1361	1361	1361	101
524	20231011	110400	32094820	1362	1362	1362	1362	0
525	20231011	110300	32094820	1362	1362	1362	1362	0
526	20231011	110200	32094820	1362	1361	1362	1361	2
527	20231011	110100	32092097	1362	1361	1362	1361	384
528	20231011	110000	31569472	1361	1360	1361	1360	2
529	20231011	105900	31566751	1361	1361	1361	1361	0
530	20231011	105800	31566751	1361	1361	1361	1361	0
531	20231011	105700	31566751	1361	1361	1361	1361	1
532	20231011	105600	31565390	1356	1356	1356	1356	14
533	20231011	105500	31546406	1362	1362	1362	1362	0
534	20231011	105400	31546406	1362	1362	1362	1362	0
535	20231011	105300	31546406	1362	1362	1362	1362	0
536	20231011	105200	31546406	1362	1362	1362	1362	0
537	20231011	105100	31546406	1362	1362	1362	1362	0
538	20231011	105000	31546406	1362	1362	1362	1362	0
539	20231011	104900	31546406	1362	1362	1362	1362	1
540	20231011	104800	31545044	1357	1357	1357	1357	0
541	20231011	104700	31545044	1357	1357	1357	1357	302
542	20231011	104600	31135230	1362	1357	1362	1357	2
543	20231011	104500	31132511	1362	1362	1362	1362	280
544	20231011	104400	30751151	1362	1362	1362	1362	0
545	20231011	104300	30751151	1362	1362	1362	1362	22
546	20231011	104200	30721187	1362	1362	1362	1362	0
547	20231011	104100	30721187	1362	1362	1362	1362	0
548	20231011	104000	30721187	1362	1362	1362	1362	1
549	20231011	103900	30719825	1362	1362	1362	1362	0
550	20231011	103800	30719825	1362	1362	1362	1362	0
551	20231011	103700	30719825	1362	1362	1362	1362	0
552	20231011	103600	30719825	1362	1362	1362	1362	0
553	20231011	103500	30719825	1362	1362	1362	1362	300
554	20231011	103400	30311225	1363	1363	1363	1363	0
555	20231011	103300	30311225	1363	1363	1363	1363	0
556	20231011	103200	30311225	1363	1363	1363	1363	0
557	20231011	103100	30311225	1363	1363	1363	1363	0
558	20231011	103000	30311225	1363	1363	1363	1363	0
559	20231011	102900	30311225	1363	1359	1363	1359	1004
560	20231011	102800	28946779	1357	1357	1357	1357	23
561	20231011	102700	28915568	1359	1359	1359	1359	300
562	20231011	102600	28507868	1359	1359	1359	1359	20
563	20231011	102500	28480688	1359	1359	1359	1359	0
564	20231011	102400	28480688	1359	1358	1359	1358	116
565	20231011	102300	28323159	1358	1358	1358	1358	8
566	20231011	102200	28312295	1352	1352	1352	1352	0
567	20231011	102100	28312295	1352	1352	1352	1352	1500
568	20231011	102000	26284295	1358	1358	1358	1358	0
569	20231011	101900	26284295	1358	1358	1358	1358	0
570	20231011	101800	26284295	1358	1358	1358	1358	0
571	20231011	101700	26284295	1358	1358	1358	1358	0
572	20231011	101600	26284295	1358	1358	1358	1358	0
573	20231011	101500	26284295	1358	1358	1358	1358	0
574	20231011	101400	26284295	1358	1358	1358	1358	1
575	20231011	101300	26282937	1358	1358	1358	1358	220
576	20231011	101200	25984177	1359	1359	1359	1359	0
577	20231011	101100	25984177	1359	1359	1359	1359	0
578	20231011	101000	25984177	1359	1358	1359	1358	129
579	20231011	100900	25808987	1359	1359	1359	1359	0
580	20231011	100800	25808987	1359	1359	1359	1359	0
581	20231011	100700	25808987	1359	1360	1360	1351	5001
582	20231011	100600	19049814	1365	1365	1365	1365	0
583	20231011	100500	19049814	1365	1365	1365	1365	0
584	20231011	100400	19049814	1365	1359	1365	1359	732
585	20231011	100300	18054385	1359	1359	1359	1359	120
586	20231011	100200	17891305	1360	1360	1360	1360	0
587	20231011	100100	17891305	1360	1360	1360	1360	0
588	20231011	100000	17891305	1360	1352	1360	1352	7
589	20231011	095900	17881809	1360	1354	1360	1351	663
590	20231011	095800	16985575	1360	1360	1360	1360	17
591	20231011	095700	16962455	1360	1360	1360	1360	1
592	20231011	095600	16961095	1361	1356	1361	1350	5001
593	20231011	095500	10203120	1356	1359	1359	1356	700
594	20231011	095400	9253385	1365	1365	1365	1365	0
595	20231011	095300	9253385	1365	1365	1365	1365	0
596	20231011	095200	9253385	1365	1365	1365	1365	0
597	20231011	095100	9253385	1365	1365	1365	1365	1
598	20231011	095000	9252020	1359	1359	1359	1359	0
599	20231011	094900	9252020	1359	1359	1359	1359	0
600	20231011	094800	9252020	1359	1359	1359	1359	300
601	20231011	094700	8844320	1367	1367	1367	1367	0
602	20231011	094600	8844320	1367	1367	1367	1367	0
603	20231011	094500	8844320	1367	1367	1367	1367	0
604	20231011	094400	8844320	1367	1368	1368	1367	227
605	20231011	094300	8533787	1368	1366	1368	1366	201
606	20231011	094200	8259017	1368	1367	1368	1367	6
607	20231011	094100	8250812	1360	1360	1360	1360	400
608	20231011	094000	7706812	1368	1368	1368	1368	0
609	20231011	093900	7706812	1368	1368	1368	1368	0
610	20231011	093800	7706812	1368	1368	1368	1368	0
611	20231011	093700	7706812	1368	1368	1368	1368	0
612	20231011	093600	7706812	1368	1368	1368	1368	0
613	20231011	093500	7706812	1368	1368	1368	1368	0
614	20231011	093400	7706812	1368	1368	1368	1368	0
615	20231011	093300	7706812	1368	1368	1368	1368	20
616	20231011	093200	7679452	1368	1368	1368	1368	1
617	20231011	093100	7678084	1368	1368	1368	1368	2
618	20231011	093000	7675348	1368	1368	1368	1368	0
619	20231011	092900	7675348	1368	1368	1368	1368	0
620	20231011	092800	7675348	1368	1368	1368	1368	0
621	20231011	092700	7675348	1368	1368	1368	1368	0
622	20231011	092600	7675348	1368	1368	1368	1368	0
623	20231011	092500	7675348	1368	1367	1368	1367	5
624	20231011	092400	7668510	1368	1368	1368	1368	0
625	20231011	092300	7668510	1368	1368	1368	1368	0
626	20231011	092200	7668510	1368	1366	1368	1366	36
627	20231011	092100	7619274	1368	1368	1368	1367	21
628	20231011	092000	7590563	1356	1365	1365	1356	500
629	20231011	091900	6911644	1369	1369	1369	1369	0
630	20231011	091800	6911644	1369	1369	1369	1369	0
631	20231011	091700	6911644	1369	1369	1369	1369	0
632	20231011	091600	6911644	1369	1366	1369	1366	18
633	20231011	091500	6887012	1365	1365	1365	1365	33
634	20231011	091400	6841967	1365	1365	1365	1365	0
635	20231011	091300	6841967	1365	1365	1365	1365	76
636	20231011	091200	6738227	1365	1365	1365	1365	0
637	20231011	091100	6738227	1365	1365	1365	1365	0
638	20231011	091000	6738227	1365	1365	1365	1365	3
639	20231011	090900	6734132	1364	1363	1364	1363	60
640	20231011	090800	6652350	1357	1357	1357	1357	1
641	20231011	090700	6650993	1363	1357	1363	1357	203
642	20231011	090600	6375506	1363	1363	1363	1363	0
643	20231011	090500	6375506	1363	1360	1363	1360	85
644	20231011	090400	6259870	1360	1360	1360	1360	0
645	20231011	090300	6259870	1360	1351	1360	1351	803
646	20231011	090200	5174990	1360	1359	1360	1359	385
647	20231011	090100	4651772	1359	1359	1359	1359	6
648	20231011	090000	4643618	1359	1348	1359	1347	3444