KissMeData/112190/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195700	22405163	1899	1899	1899	1899	6
3	20231006	195600	22405163	1899	1899	1899	1899	0
4	20231006	195500	22405163	1899	1899	1899	1899	0
5	20231006	195400	22405163	1899	1899	1899	1899	0
6	20231006	195300	22405163	1899	1899	1899	1899	0
7	20231006	195200	22405163	1899	1899	1899	1899	0
8	20231006	195100	22405163	1899	1899	1899	1899	0
9	20231006	195000	22405163	1899	1899	1899	1899	0
10	20231006	194900	22405163	1899	1899	1899	1899	0
11	20231006	194800	22405163	1899	1899	1899	1899	0
12	20231006	194700	22405163	1899	1899	1899	1899	0
13	20231006	194600	22405163	1899	1899	1899	1899	0
14	20231006	194500	22405163	1899	1899	1899	1899	0
15	20231006	194400	22405163	1899	1899	1899	1899	0
16	20231006	194300	22405163	1899	1899	1899	1899	0
17	20231006	194200	22405163	1899	1899	1899	1899	0
18	20231006	194100	22405163	1899	1899	1899	1899	0
19	20231006	194000	22405163	1899	1899	1899	1899	0
20	20231006	193900	22405163	1899	1899	1899	1899	0
21	20231006	193800	22405163	1899	1899	1899	1899	0
22	20231006	193700	22405163	1899	1899	1899	1899	0
23	20231006	193600	22405163	1899	1899	1899	1899	0
24	20231006	193500	22405163	1899	1899	1899	1899	0
25	20231006	193400	22405163	1899	1899	1899	1899	0
26	20231006	193300	22405163	1899	1899	1899	1899	0
27	20231006	193200	22405163	1899	1899	1899	1899	0
28	20231006	193100	22405163	1899	1899	1899	1899	0
29	20231006	193000	22405163	1899	1899	1899	1899	0
30	20231006	192900	22405163	1899	1899	1899	1899	0
31	20231006	192800	22405163	1899	1899	1899	1899	0
32	20231006	192700	22405163	1899	1899	1899	1899	6
33	20231006	192600	22405163	1899	1899	1899	1899	0
34	20231006	192500	22405163	1899	1899	1899	1899	0
35	20231006	192400	22405163	1899	1899	1899	1899	0
36	20231006	192300	22405163	1899	1899	1899	1899	0
37	20231006	192200	22405163	1899	1899	1899	1899	0
38	20231006	192100	22405163	1899	1899	1899	1899	0
39	20231006	192000	22405163	1899	1899	1899	1899	0
40	20231006	191900	22405163	1899	1899	1899	1899	0
41	20231006	191800	22405163	1899	1899	1899	1899	0
42	20231006	191700	22405163	1899	1899	1899	1899	0
43	20231006	191600	22405163	1899	1899	1899	1899	0
44	20231006	191500	22405163	1899	1899	1899	1899	0
45	20231006	191400	22405163	1899	1899	1899	1899	0
46	20231006	191300	22405163	1899	1899	1899	1899	0
47	20231006	191200	22405163	1899	1899	1899	1899	0
48	20231006	191100	22405163	1899	1899	1899	1899	0
49	20231006	191000	22405163	1899	1899	1899	1899	0
50	20231006	190900	22405163	1899	1899	1899	1899	0
51	20231006	190800	22405163	1899	1899	1899	1899	0
52	20231006	190700	22405163	1899	1899	1899	1899	0
53	20231006	190600	22405163	1899	1899	1899	1899	0
54	20231006	190500	22405163	1899	1899	1899	1899	0
55	20231006	190400	22405163	1899	1899	1899	1899	0
56	20231006	190300	22405163	1899	1899	1899	1899	0
57	20231006	190200	22405163	1899	1899	1899	1899	0
58	20231006	190100	22405163	1899	1899	1899	1899	0
59	20231006	190000	22405163	1899	1899	1899	1899	0
60	20231006	185900	22405163	1899	1899	1899	1899	0
61	20231006	185800	22405163	1899	1899	1899	1899	0
62	20231006	185700	22405163	1899	1899	1899	1899	6
63	20231006	185600	22405163	1899	1899	1899	1899	0
64	20231006	185500	22405163	1899	1899	1899	1899	0
65	20231006	185400	22405163	1899	1899	1899	1899	0
66	20231006	185300	22405163	1899	1899	1899	1899	0
67	20231006	185200	22405163	1899	1899	1899	1899	0
68	20231006	185100	22405163	1899	1899	1899	1899	0
69	20231006	185000	22405163	1899	1899	1899	1899	0
70	20231006	184900	22405163	1899	1899	1899	1899	0
71	20231006	184800	22405163	1899	1899	1899	1899	0
72	20231006	184700	22405163	1899	1899	1899	1899	0
73	20231006	184600	22405163	1899	1899	1899	1899	0
74	20231006	184500	22405163	1899	1899	1899	1899	0
75	20231006	184400	22405163	1899	1899	1899	1899	0
76	20231006	184300	22405163	1899	1899	1899	1899	0
77	20231006	184200	22405163	1899	1899	1899	1899	0
78	20231006	184100	22405163	1899	1899	1899	1899	0
79	20231006	184000	22405163	1899	1899	1899	1899	0
80	20231006	183900	22405163	1899	1899	1899	1899	0
81	20231006	183800	22405163	1899	1899	1899	1899	0
82	20231006	183700	22405163	1899	1899	1899	1899	0
83	20231006	183600	22405163	1899	1899	1899	1899	0
84	20231006	183500	22405163	1899	1899	1899	1899	0
85	20231006	183400	22405163	1899	1899	1899	1899	0
86	20231006	183300	22405163	1899	1899	1899	1899	0
87	20231006	183200	22405163	1899	1899	1899	1899	0
88	20231006	183100	22405163	1899	1899	1899	1899	0
89	20231006	183000	22405163	1899	1899	1899	1899	0
90	20231006	182900	22405163	1899	1899	1899	1899	0
91	20231006	182800	22405163	1899	1899	1899	1899	0
92	20231006	182700	22405163	1899	1899	1899	1899	6
93	20231006	182600	22405163	1899	1899	1899	1899	0
94	20231006	182500	22405163	1899	1899	1899	1899	0
95	20231006	182400	22405163	1899	1899	1899	1899	0
96	20231006	182300	22405163	1899	1899	1899	1899	0
97	20231006	182200	22405163	1899	1899	1899	1899	0
98	20231006	182100	22405163	1899	1899	1899	1899	0
99	20231006	182000	22405163	1899	1899	1899	1899	0
100	20231006	181900	22405163	1899	1899	1899	1899	0
101	20231006	181800	22405163	1899	1899	1899	1899	0
102	20231006	181700	22405163	1899	1899	1899	1899	0
103	20231006	181600	22405163	1899	1899	1899	1899	0
104	20231006	181500	22405163	1899	1899	1899	1899	0
105	20231006	181400	22405163	1899	1899	1899	1899	0
106	20231006	181300	22405163	1899	1899	1899	1899	0
107	20231006	181200	22405163	1899	1899	1899	1899	0
108	20231006	181100	22405163	1899	1899	1899	1899	0
109	20231006	181000	22405163	1899	1899	1899	1899	0
110	20231006	180900	22405163	1899	1899	1899	1899	0
111	20231006	180800	22405163	1899	1899	1899	1899	0
112	20231006	180700	22405163	1899	1899	1899	1899	0
113	20231006	180600	22405163	1899	1899	1899	1899	0
114	20231006	180500	22405163	1899	1899	1899	1899	0
115	20231006	180400	22405163	1899	1899	1899	1899	0
116	20231006	180300	22405163	1899	1899	1899	1899	0
117	20231006	180200	22405163	1899	1899	1899	1899	0
118	20231006	180100	22405163	1899	1899	1899	1899	0
119	20231006	180000	22405163	1899	1899	1899	1899	0
120	20231006	175900	22405163	1899	1899	1899	1899	0
121	20231006	175800	22405163	1899	1899	1899	1899	0
122	20231006	175700	22405163	1899	1899	1899	1899	6
123	20231006	175600	22405163	1899	1899	1899	1899	0
124	20231006	175500	22405163	1899	1899	1899	1899	0
125	20231006	175400	22405163	1899	1899	1899	1899	0
126	20231006	175300	22405163	1899	1899	1899	1899	0
127	20231006	175200	22405163	1899	1899	1899	1899	0
128	20231006	175100	22405163	1899	1899	1899	1899	0
129	20231006	175000	22405163	1899	1899	1899	1899	0
130	20231006	174900	22405163	1899	1899	1899	1899	0
131	20231006	174800	22405163	1899	1899	1899	1899	0
132	20231006	174700	22405163	1899	1899	1899	1899	0
133	20231006	174600	22405163	1899	1899	1899	1899	0
134	20231006	174500	22405163	1899	1899	1899	1899	0
135	20231006	174400	22405163	1899	1899	1899	1899	0
136	20231006	174300	22405163	1899	1899	1899	1899	0
137	20231006	174200	22405163	1899	1899	1899	1899	0
138	20231006	174100	22405163	1899	1899	1899	1899	0
139	20231006	174000	22405163	1899	1899	1899	1899	0
140	20231006	173900	22405163	1899	1899	1899	1899	0
141	20231006	173800	22405163	1899	1899	1899	1899	0
142	20231006	173700	22405163	1899	1899	1899	1899	0
143	20231006	173600	22405163	1899	1899	1899	1899	0
144	20231006	173500	22405163	1899	1899	1899	1899	0
145	20231006	173400	22405163	1899	1899	1899	1899	0
146	20231006	173300	22405163	1899	1899	1899	1899	0
147	20231006	173200	22405163	1899	1899	1899	1899	0
148	20231006	173100	22405163	1899	1899	1899	1899	0
149	20231006	173000	22405163	1899	1899	1899	1899	0
150	20231006	172900	22405163	1899	1899	1899	1899	0
151	20231006	172800	22405163	1899	1899	1899	1899	0
152	20231006	172700	22405163	1899	1899	1899	1899	6
153	20231006	172600	22405163	1899	1899	1899	1899	0
154	20231006	172500	22405163	1899	1899	1899	1899	0
155	20231006	172400	22405163	1899	1899	1899	1899	0
156	20231006	172300	22405163	1899	1899	1899	1899	0
157	20231006	172200	22405163	1899	1899	1899	1899	0
158	20231006	172100	22405163	1899	1899	1899	1899	0
159	20231006	172000	22405163	1899	1899	1899	1899	0
160	20231006	171900	22405163	1899	1899	1899	1899	0
161	20231006	171800	22405163	1899	1899	1899	1899	0
162	20231006	171700	22405163	1899	1899	1899	1899	0
163	20231006	171600	22405163	1899	1899	1899	1899	0
164	20231006	171500	22405163	1899	1899	1899	1899	0
165	20231006	171400	22405163	1899	1899	1899	1899	0
166	20231006	171300	22405163	1899	1899	1899	1899	0
167	20231006	171200	22405163	1899	1899	1899	1899	0
168	20231006	171100	22405163	1899	1899	1899	1899	0
169	20231006	171000	22405163	1899	1899	1899	1899	0
170	20231006	170900	22405163	1899	1899	1899	1899	0
171	20231006	170800	22405163	1899	1899	1899	1899	0
172	20231006	170700	22405163	1899	1899	1899	1899	0
173	20231006	170600	22405163	1899	1899	1899	1899	0
174	20231006	170500	22405163	1899	1899	1899	1899	0
175	20231006	170400	22405163	1899	1899	1899	1899	0
176	20231006	170300	22405163	1899	1899	1899	1899	0
177	20231006	170200	22405163	1899	1899	1899	1899	0
178	20231006	170100	22405163	1899	1899	1899	1899	0
179	20231006	170000	22405163	1899	1899	1899	1899	0
180	20231006	165900	22405163	1899	1899	1899	1899	0
181	20231006	165800	22405163	1899	1899	1899	1899	0
182	20231006	165700	22405163	1899	1899	1899	1899	6
183	20231006	165600	22405163	1899	1899	1899	1899	0
184	20231006	165500	22405163	1899	1899	1899	1899	0
185	20231006	165400	22405163	1899	1899	1899	1899	0
186	20231006	165300	22405163	1899	1899	1899	1899	0
187	20231006	165200	22405163	1899	1899	1899	1899	0
188	20231006	165100	22405163	1899	1899	1899	1899	0
189	20231006	165000	22405163	1899	1899	1899	1899	0
190	20231006	164900	22405163	1899	1899	1899	1899	0
191	20231006	164800	22405163	1899	1899	1899	1899	0
192	20231006	164700	22405163	1899	1899	1899	1899	0
193	20231006	164600	22405163	1899	1899	1899	1899	0
194	20231006	164500	22405163	1899	1899	1899	1899	0
195	20231006	164400	22405163	1899	1899	1899	1899	0
196	20231006	164300	22405163	1899	1899	1899	1899	0
197	20231006	164200	22405163	1899	1899	1899	1899	0
198	20231006	164100	22405163	1899	1899	1899	1899	0
199	20231006	164000	22405163	1899	1899	1899	1899	0
200	20231006	163900	22405163	1899	1899	1899	1899	0
201	20231006	163800	22405163	1899	1899	1899	1899	0
202	20231006	163700	22405163	1899	1899	1899	1899	0
203	20231006	163600	22405163	1899	1899	1899	1899	0
204	20231006	163500	22405163	1899	1899	1899	1899	0
205	20231006	163400	22405163	1899	1899	1899	1899	0
206	20231006	163300	22405163	1899	1899	1899	1899	0
207	20231006	163200	22405163	1899	1899	1899	1899	0
208	20231006	163100	22405163	1899	1899	1899	1899	0
209	20231006	163000	22405163	1899	1899	1899	1899	0
210	20231006	162900	22405163	1899	1899	1899	1899	0
211	20231006	162800	22405163	1899	1899	1899	1899	0
212	20231006	162700	22405163	1899	1899	1899	1899	6
213	20231006	162600	22405163	1899	1899	1899	1899	0
214	20231006	162500	22405163	1899	1899	1899	1899	0
215	20231006	162400	22405163	1899	1899	1899	1899	0
216	20231006	162300	22405163	1899	1899	1899	1899	0
217	20231006	162200	22405163	1899	1899	1899	1899	0
218	20231006	162100	22405163	1899	1899	1899	1899	0
219	20231006	162000	22405163	1899	1899	1899	1899	0
220	20231006	161900	22405163	1899	1899	1899	1899	0
221	20231006	161800	22405163	1899	1899	1899	1899	0
222	20231006	161700	22405163	1899	1899	1899	1899	0
223	20231006	161600	22405163	1899	1899	1899	1899	0
224	20231006	161500	22405163	1899	1899	1899	1899	0
225	20231006	161400	22405163	1899	1899	1899	1899	0
226	20231006	161300	22405163	1899	1899	1899	1899	0
227	20231006	161200	22405163	1899	1899	1899	1899	0
228	20231006	161100	22405163	1899	1899	1899	1899	0
229	20231006	161000	22405163	1899	1899	1899	1899	0
230	20231006	160900	22405163	1899	1899	1899	1899	0
231	20231006	160800	22405163	1899	1899	1899	1899	0
232	20231006	160700	22405163	1899	1899	1899	1899	0
233	20231006	160600	22405163	1899	1899	1899	1899	0
234	20231006	160500	22405163	1899	1899	1899	1899	0
235	20231006	160400	22405163	1899	1899	1899	1899	0
236	20231006	160300	22405163	1899	1899	1899	1899	0
237	20231006	160200	22405163	1899	1899	1899	1899	0
238	20231006	160100	22405163	1899	1899	1899	1899	0
239	20231006	160000	22405163	1899	1899	1899	1899	0
240	20231006	155900	22405163	1899	1899	1899	1899	0
241	20231006	155800	22405163	1899	1899	1899	1899	0
242	20231006	155700	22405163	1899	1899	1899	1899	6
243	20231006	155600	22405163	1899	1899	1899	1899	0
244	20231006	155500	22405163	1899	1899	1899	1899	0
245	20231006	155400	22405163	1899	1899	1899	1899	0
246	20231006	155300	22405163	1899	1899	1899	1899	0
247	20231006	155200	22405163	1899	1899	1899	1899	0
248	20231006	155100	22405163	1899	1899	1899	1899	0
249	20231006	155000	22405163	1899	1899	1899	1899	0
250	20231006	154900	22405163	1899	1899	1899	1899	0
251	20231006	154800	22405163	1899	1899	1899	1899	0
252	20231006	154700	22405163	1899	1899	1899	1899	0
253	20231006	154600	22405163	1899	1899	1899	1899	0
254	20231006	154500	22405163	1899	1899	1899	1899	0
255	20231006	154400	22405163	1899	1899	1899	1899	0
256	20231006	154300	22405163	1899	1899	1899	1899	0
257	20231006	154200	22405163	1899	1899	1899	1899	0
258	20231006	154100	22405163	1899	1899	1899	1899	0
259	20231006	154000	22405163	1899	1899	1899	1899	0
260	20231006	153900	22405163	1899	1899	1899	1899	0
261	20231006	153800	22405163	1899	1899	1899	1899	0
262	20231006	153700	22405163	1899	1899	1899	1899	0
263	20231006	153600	22405163	1899	1899	1899	1899	0
264	20231006	153500	22405163	1899	1899	1899	1899	0
265	20231006	153400	22405163	1899	1899	1899	1899	0
266	20231006	153300	22405163	1899	1899	1899	1899	0
267	20231006	153200	22405163	1899	1899	1899	1899	0
268	20231006	153100	22405163	1899	1899	1899	1899	0
269	20231006	153000	22405163	1899	1899	1899	1899	6
270	20231006	152900	22393769	1899	1899	1899	1899	0
271	20231006	152800	22393769	1899	1899	1899	1899	0
272	20231006	152700	22393769	1899	1899	1899	1899	0
273	20231006	152600	22393769	1899	1899	1899	1899	0
274	20231006	152500	22393769	1899	1899	1899	1899	0
275	20231006	152400	22393769	1899	1899	1899	1899	0
276	20231006	152300	22393769	1899	1899	1899	1899	0
277	20231006	152200	22393769	1899	1899	1899	1899	0
278	20231006	152100	22393769	1899	1899	1899	1899	0
279	20231006	152000	22393769	1899	1899	1899	1899	0
280	20231006	151900	22393769	1899	1800	1899	1800	3
281	20231006	151800	22388171	1899	1899	1899	1899	0
282	20231006	151700	22388171	1899	1899	1899	1899	0
283	20231006	151600	22388171	1899	1899	1899	1899	0
284	20231006	151500	22388171	1899	1899	1899	1899	0
285	20231006	151400	22388171	1899	1899	1899	1899	0
286	20231006	151300	22388171	1899	1899	1899	1899	0
287	20231006	151200	22388171	1899	1848	1899	1848	7000
288	20231006	151100	9413405	1848	1848	1848	1848	0
289	20231006	151000	9413405	1848	1848	1848	1848	0
290	20231006	150900	9413405	1848	1848	1848	1848	0
291	20231006	150800	9413405	1848	1848	1848	1848	0
292	20231006	150700	9413405	1848	1848	1848	1848	0
293	20231006	150600	9413405	1848	1848	1848	1848	0
294	20231006	150500	9413405	1848	1848	1848	1848	0
295	20231006	150400	9413405	1848	1848	1848	1848	0
296	20231006	150300	9413405	1848	1848	1848	1848	0
297	20231006	150200	9413405	1848	1848	1848	1848	0
298	20231006	150100	9413405	1848	1848	1848	1848	0
299	20231006	150000	9413405	1848	1848	1848	1848	0
300	20231006	145900	9413405	1848	1848	1848	1848	0
301	20231006	145800	9413405	1848	1848	1848	1848	0
302	20231006	145700	9413405	1848	1848	1848	1848	0
303	20231006	145600	9413405	1848	1848	1848	1848	0
304	20231006	145500	9413405	1848	1848	1848	1848	0
305	20231006	145400	9413405	1848	1848	1848	1848	0
306	20231006	145300	9413405	1848	1848	1848	1848	0
307	20231006	145200	9413405	1848	1848	1848	1848	0
308	20231006	145100	9413405	1848	1848	1848	1848	0
309	20231006	145000	9413405	1848	1848	1848	1848	0
310	20231006	144900	9413405	1848	1848	1848	1848	0
311	20231006	144800	9413405	1848	1848	1848	1848	0
312	20231006	144700	9413405	1848	1848	1848	1848	0
313	20231006	144600	9413405	1848	1848	1848	1848	0
314	20231006	144500	9413405	1848	1848	1848	1848	0
315	20231006	144400	9413405	1848	1848	1848	1848	0
316	20231006	144300	9413405	1848	1848	1848	1848	0
317	20231006	144200	9413405	1848	1848	1848	1848	0
318	20231006	144100	9413405	1848	1848	1848	1848	0
319	20231006	144000	9413405	1848	1848	1848	1848	0
320	20231006	143900	9413405	1848	1848	1848	1848	0
321	20231006	143800	9413405	1848	1848	1848	1848	0
322	20231006	143700	9413405	1848	1848	1848	1848	0
323	20231006	143600	9413405	1848	1848	1848	1848	0
324	20231006	143500	9413405	1848	1848	1848	1848	0
325	20231006	143400	9413405	1848	1848	1848	1848	0
326	20231006	143300	9413405	1848	1848	1848	1848	0
327	20231006	143200	9413405	1848	1848	1848	1848	0
328	20231006	143100	9413405	1848	1848	1848	1848	0
329	20231006	143000	9413405	1848	1848	1848	1848	0
330	20231006	142900	9413405	1848	1848	1848	1848	0
331	20231006	142800	9413405	1848	1848	1848	1848	0
332	20231006	142700	9413405	1848	1848	1848	1848	0
333	20231006	142600	9413405	1848	1848	1848	1848	0
334	20231006	142500	9413405	1848	1848	1848	1848	0
335	20231006	142400	9413405	1848	1848	1848	1848	0
336	20231006	142300	9413405	1848	1848	1848	1848	0
337	20231006	142200	9413405	1848	1848	1848	1848	0
338	20231006	142100	9413405	1848	1848	1848	1848	0
339	20231006	142000	9413405	1848	1848	1848	1848	0
340	20231006	141900	9413405	1848	1848	1848	1848	0
341	20231006	141800	9413405	1848	1848	1848	1848	0
342	20231006	141700	9413405	1848	1848	1848	1848	0
343	20231006	141600	9413405	1848	1848	1848	1848	0
344	20231006	141500	9413405	1848	1848	1848	1848	0
345	20231006	141400	9413405	1848	1848	1848	1848	0
346	20231006	141300	9413405	1848	1848	1848	1848	0
347	20231006	141200	9413405	1848	1848	1848	1848	0
348	20231006	141100	9413405	1848	1848	1848	1848	0
349	20231006	141000	9413405	1848	1848	1848	1848	0
350	20231006	140900	9413405	1848	1848	1848	1848	0
351	20231006	140800	9413405	1848	1848	1848	1848	0
352	20231006	140700	9413405	1848	1848	1848	1848	0
353	20231006	140600	9413405	1848	1848	1848	1848	0
354	20231006	140500	9413405	1848	1848	1848	1848	0
355	20231006	140400	9413405	1848	1848	1848	1848	0
356	20231006	140300	9413405	1848	1848	1848	1848	0
357	20231006	140200	9413405	1848	1848	1848	1848	0
358	20231006	140100	9413405	1848	1848	1848	1848	0
359	20231006	140000	9413405	1848	1848	1848	1848	0
360	20231006	135900	9413405	1848	1848	1848	1848	0
361	20231006	135800	9413405	1848	1848	1848	1848	0
362	20231006	135700	9413405	1848	1848	1848	1848	0
363	20231006	135600	9413405	1848	1848	1848	1848	0
364	20231006	135500	9413405	1848	1848	1848	1848	0
365	20231006	135400	9413405	1848	1848	1848	1848	0
366	20231006	135300	9413405	1848	1848	1848	1848	0
367	20231006	135200	9413405	1848	1848	1848	1848	0
368	20231006	135100	9413405	1848	1848	1848	1848	0
369	20231006	135000	9413405	1848	1848	1848	1848	0
370	20231006	134900	9413405	1848	1848	1848	1848	0
371	20231006	134800	9413405	1848	1848	1848	1848	0
372	20231006	134700	9413405	1848	1848	1848	1848	0
373	20231006	134600	9413405	1848	1848	1848	1848	0
374	20231006	134500	9413405	1848	1848	1848	1848	0
375	20231006	134400	9413405	1848	1848	1848	1848	0
376	20231006	134300	9413405	1848	1848	1848	1848	30
377	20231006	134200	9357965	1849	1849	1849	1849	0
378	20231006	134100	9357965	1849	1849	1849	1849	0
379	20231006	134000	9357965	1849	1849	1849	1849	0
380	20231006	133900	9357965	1849	1849	1849	1849	0
381	20231006	133800	9357965	1849	1849	1849	1849	0
382	20231006	133700	9357965	1849	1849	1849	1849	0
383	20231006	133600	9357965	1849	1849	1849	1849	0
384	20231006	133500	9357965	1849	1849	1849	1849	0
385	20231006	133400	9357965	1849	1849	1849	1849	0
386	20231006	133300	9357965	1849	1849	1849	1849	0
387	20231006	133200	9357965	1849	1849	1849	1849	0
388	20231006	133100	9357965	1849	1849	1849	1849	0
389	20231006	133000	9357965	1849	1849	1849	1849	0
390	20231006	132900	9357965	1849	1849	1849	1849	0
391	20231006	132800	9357965	1849	1849	1849	1849	0
392	20231006	132700	9357965	1849	1849	1849	1849	0
393	20231006	132600	9357965	1849	1849	1849	1849	0
394	20231006	132500	9357965	1849	1849	1849	1849	0
395	20231006	132400	9357965	1849	1849	1849	1849	0
396	20231006	132300	9357965	1849	1849	1849	1849	0
397	20231006	132200	9357965	1849	1849	1849	1849	0
398	20231006	132100	9357965	1849	1849	1849	1849	0
399	20231006	132000	9357965	1849	1849	1849	1849	0
400	20231006	131900	9357965	1849	1849	1849	1849	0
401	20231006	131800	9357965	1849	1849	1849	1849	0
402	20231006	131700	9357965	1849	1849	1849	1849	0
403	20231006	131600	9357965	1849	1849	1849	1849	0
404	20231006	131500	9357965	1849	1849	1849	1849	0
405	20231006	131400	9357965	1849	1849	1849	1849	0
406	20231006	131300	9357965	1849	1849	1849	1849	0
407	20231006	131200	9357965	1849	1849	1849	1849	0
408	20231006	131100	9357965	1849	1849	1849	1849	0
409	20231006	131000	9357965	1849	1849	1849	1849	0
410	20231006	130900	9357965	1849	1849	1849	1849	0
411	20231006	130800	9357965	1849	1849	1849	1849	0
412	20231006	130700	9357965	1849	1849	1849	1849	0
413	20231006	130600	9357965	1849	1849	1849	1849	0
414	20231006	130500	9357965	1849	1849	1849	1849	0
415	20231006	130400	9357965	1849	1849	1849	1849	0
416	20231006	130300	9357965	1849	1849	1849	1849	0
417	20231006	130200	9357965	1849	1849	1849	1849	0
418	20231006	130100	9357965	1849	1849	1849	1849	0
419	20231006	130000	9357965	1849	1849	1849	1849	0
420	20231006	125900	9357965	1849	1849	1849	1849	0
421	20231006	125800	9357965	1849	1849	1849	1849	0
422	20231006	125700	9357965	1849	1849	1849	1849	0
423	20231006	125600	9357965	1849	1849	1849	1849	0
424	20231006	125500	9357965	1849	1849	1849	1849	0
425	20231006	125400	9357965	1849	1849	1849	1849	0
426	20231006	125300	9357965	1849	1849	1849	1849	0
427	20231006	125200	9357965	1849	1849	1849	1849	0
428	20231006	125100	9357965	1849	1849	1849	1849	0
429	20231006	125000	9357965	1849	1849	1849	1849	0
430	20231006	124900	9357965	1849	1849	1849	1849	0
431	20231006	124800	9357965	1849	1849	1849	1849	0
432	20231006	124700	9357965	1849	1849	1849	1849	0
433	20231006	124600	9357965	1849	1849	1849	1849	0
434	20231006	124500	9357965	1849	1849	1849	1849	0
435	20231006	124400	9357965	1849	1849	1849	1849	0
436	20231006	124300	9357965	1849	1849	1849	1849	0
437	20231006	124200	9357965	1849	1838	1849	1838	1000
438	20231006	124100	7517993	1838	1835	1838	1835	1000
439	20231006	124000	5682217	1835	1835	1835	1835	0
440	20231006	123900	5682217	1835	1835	1835	1835	0
441	20231006	123800	5682217	1835	1835	1835	1835	0
442	20231006	123700	5682217	1835	1835	1835	1835	0
443	20231006	123600	5682217	1835	1835	1835	1835	0
444	20231006	123500	5682217	1835	1835	1835	1835	0
445	20231006	123400	5682217	1835	1835	1835	1835	0
446	20231006	123300	5682217	1835	1835	1835	1835	0
447	20231006	123200	5682217	1835	1835	1835	1835	0
448	20231006	123100	5682217	1835	1835	1835	1835	0
449	20231006	123000	5682217	1835	1835	1835	1835	0
450	20231006	122900	5682217	1835	1835	1835	1835	0
451	20231006	122800	5682217	1835	1835	1835	1835	0
452	20231006	122700	5682217	1835	1835	1835	1835	0
453	20231006	122600	5682217	1835	1835	1835	1835	0
454	20231006	122500	5682217	1835	1835	1835	1835	0
455	20231006	122400	5682217	1835	1835	1835	1835	1
456	20231006	122300	5680382	1773	1773	1773	1773	1
457	20231006	122200	5678609	1849	1849	1849	1849	0
458	20231006	122100	5678609	1849	1849	1849	1849	0
459	20231006	122000	5678609	1849	1849	1849	1849	0
460	20231006	121900	5678609	1849	1849	1849	1849	0
461	20231006	121800	5678609	1849	1849	1849	1849	0
462	20231006	121700	5678609	1849	1849	1849	1849	0
463	20231006	121600	5678609	1849	1849	1849	1849	0
464	20231006	121500	5678609	1849	1849	1849	1849	0
465	20231006	121400	5678609	1849	1849	1849	1849	0
466	20231006	121300	5678609	1849	1849	1849	1849	0
467	20231006	121200	5678609	1849	1849	1849	1849	0
468	20231006	121100	5678609	1849	1849	1849	1849	0
469	20231006	121000	5678609	1849	1849	1849	1849	0
470	20231006	120900	5678609	1849	1849	1849	1849	0
471	20231006	120800	5678609	1849	1849	1849	1849	0
472	20231006	120700	5678609	1849	1849	1849	1849	0
473	20231006	120600	5678609	1849	1849	1849	1849	0
474	20231006	120500	5678609	1849	1849	1849	1849	0
475	20231006	120400	5678609	1849	1849	1849	1849	0
476	20231006	120300	5678609	1849	1849	1849	1849	0
477	20231006	120200	5678609	1849	1849	1849	1849	0
478	20231006	120100	5678609	1849	1849	1849	1849	0
479	20231006	120000	5678609	1849	1849	1849	1849	0
480	20231006	115900	5678609	1849	1849	1849	1849	0
481	20231006	115800	5678609	1849	1849	1849	1849	0
482	20231006	115700	5678609	1849	1849	1849	1849	0
483	20231006	115600	5678609	1849	1849	1849	1849	0
484	20231006	115500	5678609	1849	1849	1849	1849	0
485	20231006	115400	5678609	1849	1849	1849	1849	0
486	20231006	115300	5678609	1849	1849	1849	1849	0
487	20231006	115200	5678609	1849	1849	1849	1849	0
488	20231006	115100	5678609	1849	1849	1849	1849	0
489	20231006	115000	5678609	1849	1849	1849	1849	0
490	20231006	114900	5678609	1849	1849	1849	1849	0
491	20231006	114800	5678609	1849	1849	1849	1849	0
492	20231006	114700	5678609	1849	1849	1849	1849	0
493	20231006	114600	5678609	1849	1849	1849	1849	0
494	20231006	114500	5678609	1849	1849	1849	1849	0
495	20231006	114400	5678609	1849	1849	1849	1849	0
496	20231006	114300	5678609	1849	1849	1849	1849	0
497	20231006	114200	5678609	1849	1849	1849	1849	0
498	20231006	114100	5678609	1849	1849	1849	1849	0
499	20231006	114000	5678609	1849	1849	1849	1849	0
500	20231006	113900	5678609	1849	1849	1849	1849	0
501	20231006	113800	5678609	1849	1849	1849	1849	0
502	20231006	113700	5678609	1849	1849	1849	1849	0
503	20231006	113600	5678609	1849	1849	1849	1849	0
504	20231006	113500	5678609	1849	1849	1849	1849	0
505	20231006	113400	5678609	1849	1849	1849	1849	0
506	20231006	113300	5678609	1849	1849	1849	1849	0
507	20231006	113200	5678609	1849	1849	1849	1849	0
508	20231006	113100	5678609	1849	1849	1849	1849	0
509	20231006	113000	5678609	1849	1849	1849	1849	0
510	20231006	112900	5678609	1849	1849	1849	1849	0
511	20231006	112800	5678609	1849	1849	1849	1849	0
512	20231006	112700	5678609	1849	1849	1849	1849	0
513	20231006	112600	5678609	1849	1849	1849	1849	0
514	20231006	112500	5678609	1849	1849	1849	1849	0
515	20231006	112400	5678609	1849	1849	1849	1849	0
516	20231006	112300	5678609	1849	1849	1849	1849	0
517	20231006	112200	5678609	1849	1849	1849	1849	0
518	20231006	112100	5678609	1849	1849	1849	1849	0
519	20231006	112000	5678609	1849	1849	1849	1849	0
520	20231006	111900	5678609	1849	1849	1849	1849	0
521	20231006	111800	5678609	1849	1849	1849	1849	0
522	20231006	111700	5678609	1849	1849	1849	1849	0
523	20231006	111600	5678609	1849	1849	1849	1849	0
524	20231006	111500	5678609	1849	1849	1849	1849	0
525	20231006	111400	5678609	1849	1849	1849	1849	0
526	20231006	111300	5678609	1849	1849	1849	1849	0
527	20231006	111200	5678609	1849	1849	1849	1849	0
528	20231006	111100	5678609	1849	1849	1849	1849	0
529	20231006	111000	5678609	1849	1849	1849	1849	0
530	20231006	110900	5678609	1849	1849	1849	1849	0
531	20231006	110800	5678609	1849	1849	1849	1849	0
532	20231006	110700	5678609	1849	1849	1849	1849	0
533	20231006	110600	5678609	1849	1849	1849	1849	0
534	20231006	110500	5678609	1849	1849	1849	1849	0
535	20231006	110400	5678609	1849	1849	1849	1849	0
536	20231006	110300	5678609	1849	1849	1849	1849	0
537	20231006	110200	5678609	1849	1849	1849	1849	0
538	20231006	110100	5678609	1849	1849	1849	1849	0
539	20231006	110000	5678609	1849	1849	1849	1849	0
540	20231006	105900	5678609	1849	1849	1849	1849	0
541	20231006	105800	5678609	1849	1849	1849	1849	0
542	20231006	105700	5678609	1849	1849	1849	1849	0
543	20231006	105600	5678609	1849	1849	1849	1849	0
544	20231006	105500	5678609	1849	1849	1849	1849	0
545	20231006	105400	5678609	1849	1849	1849	1849	0
546	20231006	105300	5678609	1849	1849	1849	1849	0
547	20231006	105200	5678609	1849	1849	1849	1849	0
548	20231006	105100	5678609	1849	1849	1849	1849	0
549	20231006	105000	5678609	1849	1849	1849	1849	0
550	20231006	104900	5678609	1849	1849	1849	1849	0
551	20231006	104800	5678609	1849	1849	1849	1849	0
552	20231006	104700	5678609	1849	1849	1849	1849	0
553	20231006	104600	5678609	1849	1848	1849	1848	1000
554	20231006	104500	3829618	1848	1848	1848	1848	2000
555	20231006	104400	133618	1900	1900	1900	1900	0
556	20231006	104300	133618	1900	1900	1900	1900	0
557	20231006	104200	133618	1900	1900	1900	1900	0
558	20231006	104100	133618	1900	1900	1900	1900	0
559	20231006	104000	133618	1900	1900	1900	1900	0
560	20231006	103900	133618	1900	1900	1900	1900	0
561	20231006	103800	133618	1900	1900	1900	1900	0
562	20231006	103700	133618	1900	1900	1900	1900	0
563	20231006	103600	133618	1900	1900	1900	1900	0
564	20231006	103500	133618	1900	1900	1900	1900	0
565	20231006	103400	133618	1900	1900	1900	1900	0
566	20231006	103300	133618	1900	1900	1900	1900	0
567	20231006	103200	133618	1900	1900	1900	1900	0
568	20231006	103100	133618	1900	1900	1900	1900	0
569	20231006	103000	133618	1900	1900	1900	1900	0
570	20231006	102900	133618	1900	1900	1900	1900	0
571	20231006	102800	133618	1900	1900	1900	1900	0
572	20231006	102700	133618	1900	1900	1900	1900	0
573	20231006	102600	133618	1900	1900	1900	1900	0
574	20231006	102500	133618	1900	1900	1900	1900	0
575	20231006	102400	133618	1900	1900	1900	1900	0
576	20231006	102300	133618	1900	1900	1900	1900	0
577	20231006	102200	133618	1900	1900	1900	1900	0
578	20231006	102100	133618	1900	1900	1900	1900	0
579	20231006	102000	133618	1900	1900	1900	1900	0
580	20231006	101900	133618	1900	1900	1900	1900	0
581	20231006	101800	133618	1900	1900	1900	1900	0
582	20231006	101700	133618	1900	1900	1900	1900	0
583	20231006	101600	133618	1900	1900	1900	1900	0
584	20231006	101500	133618	1900	1900	1900	1900	0
585	20231006	101400	133618	1900	1900	1900	1900	0
586	20231006	101300	133618	1900	1900	1900	1900	0
587	20231006	101200	133618	1900	1900	1900	1900	0
588	20231006	101100	133618	1900	1900	1900	1900	0
589	20231006	101000	133618	1900	1900	1900	1900	0
590	20231006	100900	133618	1900	1900	1900	1900	0
591	20231006	100800	133618	1900	1900	1900	1900	0
592	20231006	100700	133618	1900	1900	1900	1900	0
593	20231006	100600	133618	1900	1900	1900	1900	0
594	20231006	100500	133618	1900	1900	1900	1900	0
595	20231006	100400	133618	1900	1900	1900	1900	0
596	20231006	100300	133618	1900	1900	1900	1900	0
597	20231006	100200	133618	1900	1900	1900	1900	0
598	20231006	100100	133618	1900	1900	1900	1900	0
599	20231006	100000	133618	1900	1900	1900	1900	0
600	20231006	095900	133618	1900	1900	1900	1900	0
601	20231006	095800	133618	1900	1900	1900	1900	0
602	20231006	095700	133618	1900	1900	1900	1900	0
603	20231006	095600	133618	1900	1900	1900	1900	0
604	20231006	095500	133618	1900	1900	1900	1900	0
605	20231006	095400	133618	1900	1900	1900	1900	0
606	20231006	095300	133618	1900	1900	1900	1900	0
607	20231006	095200	133618	1900	1900	1900	1900	0
608	20231006	095100	133618	1900	1900	1900	1900	0
609	20231006	095000	133618	1900	1900	1900	1900	0
610	20231006	094900	133618	1900	1900	1900	1900	0
611	20231006	094800	133618	1900	1900	1900	1900	0
612	20231006	094700	133618	1900	1900	1900	1900	0
613	20231006	094600	133618	1900	1900	1900	1900	0
614	20231006	094500	133618	1900	1900	1900	1900	0
615	20231006	094400	133618	1900	1900	1900	1900	0
616	20231006	094300	133618	1900	1900	1900	1900	0
617	20231006	094200	133618	1900	1900	1900	1900	0
618	20231006	094100	133618	1900	1900	1900	1900	0
619	20231006	094000	133618	1900	1900	1900	1900	0
620	20231006	093900	133618	1900	1900	1900	1900	0
621	20231006	093800	133618	1900	1900	1900	1900	0
622	20231006	093700	133618	1900	1900	1900	1900	0
623	20231006	093600	133618	1900	1900	1900	1900	0
624	20231006	093500	133618	1900	1900	1900	1900	0
625	20231006	093400	133618	1900	1900	1900	1900	0
626	20231006	093300	133618	1900	1900	1900	1900	0
627	20231006	093200	133618	1900	1900	1900	1900	0
628	20231006	093100	133618	1900	1900	1900	1900	0
629	20231006	093000	133618	1900	1900	1900	1900	0
630	20231006	092900	133618	1900	1900	1900	1900	0
631	20231006	092800	133618	1900	1900	1900	1900	0
632	20231006	092700	133618	1900	1900	1900	1900	0
633	20231006	092600	133618	1900	1900	1900	1900	0
634	20231006	092500	133618	1900	1900	1900	1900	0
635	20231006	092400	133618	1900	1900	1900	1900	0
636	20231006	092300	133618	1900	1900	1900	1900	0
637	20231006	092200	133618	1900	1900	1900	1900	0
638	20231006	092100	133618	1900	1900	1900	1900	0
639	20231006	092000	133618	1900	1900	1900	1900	0
640	20231006	091900	133618	1900	1900	1900	1900	0
641	20231006	091800	133618	1900	1900	1900	1900	0
642	20231006	091700	133618	1900	1900	1900	1900	0
643	20231006	091600	133618	1900	1900	1900	1900	0
644	20231006	091500	133618	1900	1900	1900	1900	0
645	20231006	091400	133618	1900	1900	1900	1900	0
646	20231006	091300	133618	1900	1900	1900	1900	0
647	20231006	091200	133618	1900	1900	1900	1900	0
648	20231006	091100	133618	1900	1900	1900	1900	0
649	20231006	091000	133618	1900	1900	1900	1900	0
650	20231006	090900	133618	1900	1900	1900	1900	0
651	20231006	090800	133618	1900	1900	1900	1900	0
652	20231006	090700	133618	1900	1900	1900	1900	0
653	20231006	090600	133618	1900	1900	1900	1900	0
654	20231006	090500	133618	1900	1900	1900	1900	0
655	20231006	090400	133618	1900	1900	1900	1900	0
656	20231006	090300	133618	1900	1899	1900	1899	10
657	20231006	090200	114627	1899	1899	1899	1899	0
658	20231006	090100	114627	1899	1848	1899	1848	62
659	20231006	090000	0	1848	1848	1848	1848	0