KissMeData/046390/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192000	346691181	1848	1848	1848	1848	6235
3	20231011	191900	346691181	1848	1848	1848	1848	0
4	20231011	191800	346691181	1848	1848	1848	1848	0
5	20231011	191700	346691181	1848	1848	1848	1848	0
6	20231011	191600	346691181	1848	1848	1848	1848	0
7	20231011	191500	346691181	1848	1848	1848	1848	0
8	20231011	191400	346691181	1848	1848	1848	1848	0
9	20231011	191300	346691181	1848	1848	1848	1848	0
10	20231011	191200	346691181	1848	1848	1848	1848	0
11	20231011	191100	346691181	1848	1848	1848	1848	0
12	20231011	191000	346691181	1848	1848	1848	1848	0
13	20231011	190900	346691181	1848	1848	1848	1848	0
14	20231011	190800	346691181	1848	1848	1848	1848	0
15	20231011	190700	346691181	1848	1848	1848	1848	0
16	20231011	190600	346691181	1848	1848	1848	1848	0
17	20231011	190500	346691181	1848	1848	1848	1848	0
18	20231011	190400	346691181	1848	1848	1848	1848	0
19	20231011	190300	346691181	1848	1848	1848	1848	0
20	20231011	190200	346691181	1848	1848	1848	1848	0
21	20231011	190100	346691181	1848	1848	1848	1848	0
22	20231011	190000	346691181	1848	1848	1848	1848	0
23	20231011	185900	346691181	1848	1848	1848	1848	0
24	20231011	185800	346691181	1848	1848	1848	1848	0
25	20231011	185700	346691181	1848	1848	1848	1848	0
26	20231011	185600	346691181	1848	1848	1848	1848	0
27	20231011	185500	346691181	1848	1848	1848	1848	0
28	20231011	185400	346691181	1848	1848	1848	1848	0
29	20231011	185300	346691181	1848	1848	1848	1848	0
30	20231011	185200	346691181	1848	1848	1848	1848	0
31	20231011	185100	346691181	1848	1848	1848	1848	0
32	20231011	185000	346691181	1848	1848	1848	1848	6235
33	20231011	184900	346691181	1848	1848	1848	1848	0
34	20231011	184800	346691181	1848	1848	1848	1848	0
35	20231011	184700	346691181	1848	1848	1848	1848	0
36	20231011	184600	346691181	1848	1848	1848	1848	0
37	20231011	184500	346691181	1848	1848	1848	1848	0
38	20231011	184400	346691181	1848	1848	1848	1848	0
39	20231011	184300	346691181	1848	1848	1848	1848	0
40	20231011	184200	346691181	1848	1848	1848	1848	0
41	20231011	184100	346691181	1848	1848	1848	1848	0
42	20231011	184000	346691181	1848	1848	1848	1848	0
43	20231011	183900	346691181	1848	1848	1848	1848	0
44	20231011	183800	346691181	1848	1848	1848	1848	0
45	20231011	183700	346691181	1848	1848	1848	1848	0
46	20231011	183600	346691181	1848	1848	1848	1848	0
47	20231011	183500	346691181	1848	1848	1848	1848	0
48	20231011	183400	346691181	1848	1848	1848	1848	0
49	20231011	183300	346691181	1848	1848	1848	1848	0
50	20231011	183200	346691181	1848	1848	1848	1848	0
51	20231011	183100	346691181	1848	1848	1848	1848	0
52	20231011	183000	346691181	1848	1848	1848	1848	0
53	20231011	182900	346691181	1848	1848	1848	1848	0
54	20231011	182800	346691181	1848	1848	1848	1848	0
55	20231011	182700	346691181	1848	1848	1848	1848	0
56	20231011	182600	346691181	1848	1848	1848	1848	0
57	20231011	182500	346691181	1848	1848	1848	1848	0
58	20231011	182400	346691181	1848	1848	1848	1848	0
59	20231011	182300	346691181	1848	1848	1848	1848	0
60	20231011	182200	346691181	1848	1848	1848	1848	0
61	20231011	182100	346691181	1848	1848	1848	1848	0
62	20231011	182000	346691181	1848	1848	1848	1848	6235
63	20231011	181900	346691181	1848	1848	1848	1848	0
64	20231011	181800	346691181	1848	1848	1848	1848	0
65	20231011	181700	346691181	1848	1848	1848	1848	0
66	20231011	181600	346691181	1848	1848	1848	1848	0
67	20231011	181500	346691181	1848	1848	1848	1848	0
68	20231011	181400	346691181	1848	1848	1848	1848	0
69	20231011	181300	346691181	1848	1848	1848	1848	0
70	20231011	181200	346691181	1848	1848	1848	1848	0
71	20231011	181100	346691181	1848	1848	1848	1848	0
72	20231011	181000	346691181	1848	1848	1848	1848	0
73	20231011	180900	346691181	1848	1848	1848	1848	0
74	20231011	180800	346691181	1848	1848	1848	1848	0
75	20231011	180700	346691181	1848	1848	1848	1848	0
76	20231011	180600	346691181	1848	1848	1848	1848	0
77	20231011	180500	346691181	1848	1848	1848	1848	0
78	20231011	180400	346691181	1848	1848	1848	1848	0
79	20231011	180300	346691181	1848	1848	1848	1848	0
80	20231011	180200	346691181	1848	1848	1848	1848	0
81	20231011	180100	346691181	1848	1848	1848	1848	0
82	20231011	180000	346691181	1848	1848	1848	1848	0
83	20231011	175900	346691181	1848	1848	1848	1848	0
84	20231011	175800	346691181	1848	1848	1848	1848	0
85	20231011	175700	346691181	1848	1848	1848	1848	0
86	20231011	175600	346691181	1848	1848	1848	1848	0
87	20231011	175500	346691181	1848	1848	1848	1848	0
88	20231011	175400	346691181	1848	1848	1848	1848	0
89	20231011	175300	346691181	1848	1848	1848	1848	0
90	20231011	175200	346691181	1848	1848	1848	1848	0
91	20231011	175100	346691181	1848	1848	1848	1848	0
92	20231011	175000	346691181	1848	1848	1848	1848	6235
93	20231011	174900	346691181	1848	1848	1848	1848	0
94	20231011	174800	346691181	1848	1848	1848	1848	0
95	20231011	174700	346691181	1848	1848	1848	1848	0
96	20231011	174600	346691181	1848	1848	1848	1848	0
97	20231011	174500	346691181	1848	1848	1848	1848	0
98	20231011	174400	346691181	1848	1848	1848	1848	0
99	20231011	174300	346691181	1848	1848	1848	1848	0
100	20231011	174200	346691181	1848	1848	1848	1848	0
101	20231011	174100	346691181	1848	1848	1848	1848	0
102	20231011	174000	346691181	1848	1848	1848	1848	0
103	20231011	173900	346691181	1848	1848	1848	1848	0
104	20231011	173800	346691181	1848	1848	1848	1848	0
105	20231011	173700	346691181	1848	1848	1848	1848	0
106	20231011	173600	346691181	1848	1848	1848	1848	0
107	20231011	173500	346691181	1848	1848	1848	1848	0
108	20231011	173400	346691181	1848	1848	1848	1848	0
109	20231011	173300	346691181	1848	1848	1848	1848	0
110	20231011	173200	346691181	1848	1848	1848	1848	0
111	20231011	173100	346691181	1848	1848	1848	1848	0
112	20231011	173000	346691181	1848	1848	1848	1848	0
113	20231011	172900	346691181	1848	1848	1848	1848	0
114	20231011	172800	346691181	1848	1848	1848	1848	0
115	20231011	172700	346691181	1848	1848	1848	1848	0
116	20231011	172600	346691181	1848	1848	1848	1848	0
117	20231011	172500	346691181	1848	1848	1848	1848	0
118	20231011	172400	346691181	1848	1848	1848	1848	0
119	20231011	172300	346691181	1848	1848	1848	1848	0
120	20231011	172200	346691181	1848	1848	1848	1848	0
121	20231011	172100	346691181	1848	1848	1848	1848	0
122	20231011	172000	346691181	1848	1848	1848	1848	6235
123	20231011	171900	346691181	1848	1848	1848	1848	0
124	20231011	171800	346691181	1848	1848	1848	1848	0
125	20231011	171700	346691181	1848	1848	1848	1848	0
126	20231011	171600	346691181	1848	1848	1848	1848	0
127	20231011	171500	346691181	1848	1848	1848	1848	0
128	20231011	171400	346691181	1848	1848	1848	1848	0
129	20231011	171300	346691181	1848	1848	1848	1848	0
130	20231011	171200	346691181	1848	1848	1848	1848	0
131	20231011	171100	346691181	1848	1848	1848	1848	0
132	20231011	171000	346691181	1848	1848	1848	1848	0
133	20231011	170900	346691181	1848	1848	1848	1848	0
134	20231011	170800	346691181	1848	1848	1848	1848	0
135	20231011	170700	346691181	1848	1848	1848	1848	0
136	20231011	170600	346691181	1848	1848	1848	1848	0
137	20231011	170500	346691181	1848	1848	1848	1848	0
138	20231011	170400	346691181	1848	1848	1848	1848	0
139	20231011	170300	346691181	1848	1848	1848	1848	0
140	20231011	170200	346691181	1848	1848	1848	1848	0
141	20231011	170100	346691181	1848	1848	1848	1848	0
142	20231011	170000	346691181	1848	1848	1848	1848	0
143	20231011	165900	346691181	1848	1848	1848	1848	0
144	20231011	165800	346691181	1848	1848	1848	1848	0
145	20231011	165700	346691181	1848	1848	1848	1848	0
146	20231011	165600	346691181	1848	1848	1848	1848	0
147	20231011	165500	346691181	1848	1848	1848	1848	0
148	20231011	165400	346691181	1848	1848	1848	1848	0
149	20231011	165300	346691181	1848	1848	1848	1848	0
150	20231011	165200	346691181	1848	1848	1848	1848	0
151	20231011	165100	346691181	1848	1848	1848	1848	0
152	20231011	165000	346691181	1848	1848	1848	1848	6235
153	20231011	164900	346691181	1848	1848	1848	1848	0
154	20231011	164800	346691181	1848	1848	1848	1848	0
155	20231011	164700	346691181	1848	1848	1848	1848	0
156	20231011	164600	346691181	1848	1848	1848	1848	0
157	20231011	164500	346691181	1848	1848	1848	1848	0
158	20231011	164400	346691181	1848	1848	1848	1848	0
159	20231011	164300	346691181	1848	1848	1848	1848	0
160	20231011	164200	346691181	1848	1848	1848	1848	0
161	20231011	164100	346691181	1848	1848	1848	1848	0
162	20231011	164000	346691181	1848	1848	1848	1848	0
163	20231011	163900	346691181	1848	1848	1848	1848	0
164	20231011	163800	346691181	1848	1848	1848	1848	0
165	20231011	163700	346691181	1848	1848	1848	1848	0
166	20231011	163600	346691181	1848	1848	1848	1848	0
167	20231011	163500	346691181	1848	1848	1848	1848	0
168	20231011	163400	346691181	1848	1848	1848	1848	0
169	20231011	163300	346691181	1848	1848	1848	1848	0
170	20231011	163200	346691181	1848	1848	1848	1848	0
171	20231011	163100	346691181	1848	1848	1848	1848	0
172	20231011	163000	346691181	1848	1848	1848	1848	0
173	20231011	162900	346691181	1848	1848	1848	1848	0
174	20231011	162800	346691181	1848	1848	1848	1848	0
175	20231011	162700	346691181	1848	1848	1848	1848	0
176	20231011	162600	346691181	1848	1848	1848	1848	0
177	20231011	162500	346691181	1848	1848	1848	1848	0
178	20231011	162400	346691181	1848	1848	1848	1848	0
179	20231011	162300	346691181	1848	1848	1848	1848	0
180	20231011	162200	346691181	1848	1848	1848	1848	0
181	20231011	162100	346691181	1848	1848	1848	1848	0
182	20231011	162000	346691181	1848	1848	1848	1848	6235
183	20231011	161900	346691181	1848	1848	1848	1848	0
184	20231011	161800	346691181	1848	1848	1848	1848	0
185	20231011	161700	346691181	1848	1848	1848	1848	0
186	20231011	161600	346691181	1848	1848	1848	1848	0
187	20231011	161500	346691181	1848	1848	1848	1848	0
188	20231011	161400	346691181	1848	1848	1848	1848	0
189	20231011	161300	346691181	1848	1848	1848	1848	0
190	20231011	161200	346691181	1848	1848	1848	1848	0
191	20231011	161100	346691181	1848	1848	1848	1848	0
192	20231011	161000	346691181	1848	1848	1848	1848	0
193	20231011	160900	346691181	1848	1848	1848	1848	0
194	20231011	160800	346691181	1848	1848	1848	1848	0
195	20231011	160700	346691181	1848	1848	1848	1848	0
196	20231011	160600	346691181	1848	1848	1848	1848	0
197	20231011	160500	346691181	1848	1848	1848	1848	0
198	20231011	160400	346691181	1848	1848	1848	1848	0
199	20231011	160300	346691181	1848	1848	1848	1848	0
200	20231011	160200	346691181	1848	1848	1848	1848	0
201	20231011	160100	346691181	1848	1848	1848	1848	0
202	20231011	160000	346691181	1848	1848	1848	1848	0
203	20231011	155900	346691181	1848	1848	1848	1848	0
204	20231011	155800	346691181	1848	1848	1848	1848	0
205	20231011	155700	346691181	1848	1848	1848	1848	0
206	20231011	155600	346691181	1848	1848	1848	1848	0
207	20231011	155500	346691181	1848	1848	1848	1848	0
208	20231011	155400	346691181	1848	1848	1848	1848	0
209	20231011	155300	346691181	1848	1848	1848	1848	0
210	20231011	155200	346691181	1848	1848	1848	1848	0
211	20231011	155100	346691181	1848	1848	1848	1848	0
212	20231011	155000	346691181	1848	1848	1848	1848	6235
213	20231011	154900	346691181	1848	1848	1848	1848	0
214	20231011	154800	346691181	1848	1848	1848	1848	0
215	20231011	154700	346691181	1848	1848	1848	1848	0
216	20231011	154600	346691181	1848	1848	1848	1848	0
217	20231011	154500	346691181	1848	1848	1848	1848	0
218	20231011	154400	346691181	1848	1848	1848	1848	0
219	20231011	154300	346691181	1848	1848	1848	1848	0
220	20231011	154200	346691181	1848	1848	1848	1848	0
221	20231011	154100	346691181	1848	1848	1848	1848	0
222	20231011	154000	346691181	1848	1848	1848	1848	0
223	20231011	153900	346691181	1848	1848	1848	1848	0
224	20231011	153800	346691181	1848	1848	1848	1848	0
225	20231011	153700	346691181	1848	1848	1848	1848	0
226	20231011	153600	346691181	1848	1848	1848	1848	0
227	20231011	153500	346691181	1848	1848	1848	1848	0
228	20231011	153400	346691181	1848	1848	1848	1848	0
229	20231011	153300	346691181	1848	1848	1848	1848	0
230	20231011	153200	346691181	1848	1848	1848	1848	0
231	20231011	153100	346691181	1848	1848	1848	1848	0
232	20231011	153000	346691181	1848	1848	1848	1848	6235
233	20231011	152900	335168901	1846	1846	1846	1846	0
234	20231011	152800	335168901	1846	1846	1846	1846	0
235	20231011	152700	335168901	1846	1846	1846	1846	0
236	20231011	152600	335168901	1846	1846	1846	1846	0
237	20231011	152500	335168901	1846	1846	1846	1846	0
238	20231011	152400	335168901	1846	1846	1846	1846	0
239	20231011	152300	335168901	1846	1846	1846	1846	0
240	20231011	152200	335168901	1846	1846	1846	1846	0
241	20231011	152100	335168901	1846	1846	1846	1846	0
242	20231011	152000	335168901	1846	1846	1846	1846	0
243	20231011	151900	335168901	1846	1845	1846	1845	960
244	20231011	151800	333396746	1846	1845	1846	1845	850
245	20231011	151700	331828411	1846	1845	1846	1845	882
246	20231011	151600	330201041	1846	1836	1846	1836	228
247	20231011	151500	329780567	1846	1846	1846	1846	0
248	20231011	151400	329780567	1846	1845	1846	1845	1050
249	20231011	151300	327843277	1846	1845	1846	1845	1000
250	20231011	151200	325998213	1845	1844	1845	1844	600
251	20231011	151100	324891806	1844	1841	1844	1841	1000
252	20231011	151000	323050295	1841	1833	1841	1820	8779
253	20231011	150900	306956710	1833	1831	1833	1831	500
254	20231011	150800	306041118	1832	1832	1832	1832	40
255	20231011	150700	305967838	1832	1820	1832	1820	20
256	20231011	150600	305931318	1833	1832	1833	1832	1000
257	20231011	150500	304099275	1832	1831	1832	1831	1000
258	20231011	150400	302268160	1831	1831	1831	1831	0
259	20231011	150300	302268160	1831	1829	1831	1829	601
260	20231011	150200	301168839	1829	1829	1829	1829	0
261	20231011	150100	301168839	1829	1829	1829	1829	13
262	20231011	150000	301145062	1829	1826	1829	1826	1000
263	20231011	145900	299317150	1827	1825	1827	1825	700
264	20231011	145800	298039378	1814	1820	1820	1814	24000
265	20231011	145700	254493369	1831	1830	1831	1830	300
266	20231011	145600	253944367	1830	1830	1830	1830	0
267	20231011	145500	253944367	1830	1830	1830	1830	1
268	20231011	145400	253942537	1830	1830	1830	1830	1
269	20231011	145300	253940707	1830	1829	1830	1829	6
270	20231011	145200	253929732	1818	1830	1830	1818	1010
271	20231011	145100	252088962	1830	1823	1831	1823	4616
272	20231011	145000	243670753	1824	1824	1824	1824	0
273	20231011	144900	243670753	1824	1824	1824	1824	0
274	20231011	144800	243670753	1824	1823	1824	1823	2
275	20231011	144700	243667106	1824	1824	1824	1824	0
276	20231011	144600	243667106	1824	1824	1824	1824	0
277	20231011	144500	243667106	1824	1824	1824	1824	0
278	20231011	144400	243667106	1824	1824	1824	1824	3
279	20231011	144300	243661634	1824	1824	1824	1824	0
280	20231011	144200	243661634	1824	1824	1824	1824	11
281	20231011	144100	243641570	1824	1824	1824	1824	0
282	20231011	144000	243641570	1824	1824	1824	1824	7
283	20231011	143900	243628802	1825	1825	1825	1825	0
284	20231011	143800	243628802	1825	1825	1825	1825	11
285	20231011	143700	243608727	1825	1825	1825	1825	20
286	20231011	143600	243572227	1825	1825	1825	1825	3
287	20231011	143500	243566752	1830	1830	1830	1830	0
288	20231011	143400	243566752	1830	1830	1830	1830	0
289	20231011	143300	243566752	1830	1830	1830	1830	10
290	20231011	143200	243548452	1830	1830	1830	1830	4
291	20231011	143100	243541132	1831	1831	1831	1831	10
292	20231011	143000	243522822	1831	1825	1831	1825	12
293	20231011	142900	243500911	1832	1832	1832	1832	0
294	20231011	142800	243500911	1832	1831	1832	1831	41
295	20231011	142700	243425839	1832	1832	1832	1832	0
296	20231011	142600	243425839	1832	1832	1832	1832	12
297	20231011	142500	243403855	1825	1825	1825	1825	1163
298	20231011	142400	241281380	1834	1834	1834	1834	0
299	20231011	142300	241281380	1834	1834	1834	1834	3
300	20231011	142200	241275878	1834	1834	1834	1834	10
301	20231011	142100	241257538	1835	1835	1835	1835	0
302	20231011	142000	241257538	1835	1835	1835	1835	0
303	20231011	141900	241257538	1835	1835	1835	1835	0
304	20231011	141800	241257538	1835	1835	1835	1835	0
305	20231011	141700	241257538	1835	1835	1835	1835	0
306	20231011	141600	241257538	1835	1835	1835	1835	0
307	20231011	141500	241257538	1835	1835	1835	1835	0
308	20231011	141400	241257538	1835	1835	1835	1835	0
309	20231011	141300	241257538	1835	1835	1835	1835	0
310	20231011	141200	241257538	1835	1835	1835	1835	0
311	20231011	141100	241257538	1835	1826	1835	1826	12
312	20231011	141000	241235617	1826	1827	1827	1826	91
313	20231011	140900	241069379	1826	1826	1826	1826	1
314	20231011	140800	241067553	1826	1826	1826	1826	72
315	20231011	140700	240936081	1835	1826	1835	1826	1999
316	20231011	140600	237285890	1836	1836	1836	1836	0
317	20231011	140500	237285890	1836	1836	1836	1836	0
318	20231011	140400	237285890	1836	1836	1836	1836	45
319	20231011	140300	237203270	1836	1836	1836	1836	0
320	20231011	140200	237203270	1836	1836	1836	1836	0
321	20231011	140100	237203270	1836	1836	1836	1836	0
322	20231011	140000	237203270	1836	1836	1836	1836	0
323	20231011	135900	237203270	1836	1836	1836	1836	0
324	20231011	135800	237203270	1836	1834	1836	1834	50
325	20231011	135700	237111565	1834	1834	1834	1834	0
326	20231011	135600	237111565	1834	1834	1834	1834	10
327	20231011	135500	237093225	1834	1834	1834	1834	0
328	20231011	135400	237093225	1834	1834	1834	1834	1
329	20231011	135300	237091391	1834	1833	1834	1826	120
330	20231011	135200	236871766	1833	1833	1833	1833	15
331	20231011	135100	236844271	1836	1836	1836	1836	0
332	20231011	135000	236844271	1836	1836	1836	1836	0
333	20231011	134900	236844271	1836	1836	1836	1836	0
334	20231011	134800	236844271	1836	1836	1836	1836	0
335	20231011	134700	236844271	1836	1834	1836	1819	1764
336	20231011	134600	233620070	1836	1836	1836	1836	0
337	20231011	134500	233620070	1836	1835	1836	1835	1168
338	20231011	134400	231476782	1836	1836	1836	1836	799
339	20231011	134300	230009818	1843	1843	1843	1843	0
340	20231011	134200	230009818	1843	1843	1843	1843	8
341	20231011	134100	229995074	1844	1843	1844	1843	101
342	20231011	134000	229808900	1845	1845	1845	1845	0
343	20231011	133900	229808900	1845	1845	1845	1845	0
344	20231011	133800	229808900	1845	1845	1845	1845	0
345	20231011	133700	229808900	1845	1845	1845	1845	0
346	20231011	133600	229808900	1845	1845	1845	1845	0
347	20231011	133500	229808900	1845	1845	1845	1845	0
348	20231011	133400	229808900	1845	1844	1845	1844	2
349	20231011	133300	229805211	1845	1844	1845	1844	100
350	20231011	133200	229620757	1832	1835	1835	1832	100
351	20231011	133100	229437476	1845	1845	1845	1845	0
352	20231011	133000	229437476	1845	1845	1845	1845	0
353	20231011	132900	229437476	1845	1843	1845	1843	300
354	20231011	132800	228884250	1844	1844	1844	1844	0
355	20231011	132700	228884250	1844	1844	1844	1844	0
356	20231011	132600	228884250	1844	1844	1844	1844	0
357	20231011	132500	228884250	1844	1844	1844	1844	127
358	20231011	132400	228650062	1846	1846	1846	1846	0
359	20231011	132300	228650062	1846	1846	1846	1846	0
360	20231011	132200	228650062	1846	1846	1846	1846	0
361	20231011	132100	228650062	1846	1846	1846	1846	1
362	20231011	132000	228648216	1834	1834	1834	1834	86
363	20231011	131900	228490492	1834	1835	1835	1834	827
364	20231011	131800	226973610	1838	1838	1838	1838	256
365	20231011	131700	226503082	1848	1848	1848	1848	60
366	20231011	131600	226392202	1848	1838	1848	1838	1402
367	20231011	131500	223805002	1844	1842	1844	1842	1612
368	20231011	131400	220833680	1842	1841	1842	1841	1377
369	20231011	131300	218297611	1841	1835	1841	1835	7410
370	20231011	131200	204679547	1837	1837	1837	1837	0
371	20231011	131100	204679547	1837	1837	1837	1837	0
372	20231011	131000	204679547	1837	1837	1837	1837	100
373	20231011	130900	204495847	1837	1837	1837	1837	0
374	20231011	130800	204495847	1837	1837	1837	1837	0
375	20231011	130700	204495847	1837	1837	1837	1837	1
376	20231011	130600	204494010	1828	1828	1828	1828	1
377	20231011	130500	204492182	1837	1837	1837	1837	0
378	20231011	130400	204492182	1837	1837	1837	1837	0
379	20231011	130300	204492182	1837	1828	1837	1828	4903
380	20231011	130200	195519669	1828	1823	1828	1823	4000
381	20231011	130100	188212619	1823	1823	1823	1823	0
382	20231011	130000	188212619	1823	1823	1823	1823	0
383	20231011	125900	188212619	1823	1823	1823	1823	0
384	20231011	125800	188212619	1823	1822	1823	1822	35
385	20231011	125700	188148848	1822	1820	1822	1820	5005
386	20231011	125600	179036229	1820	1820	1820	1820	7
387	20231011	125500	179023489	1820	1820	1820	1820	0
388	20231011	125400	179023489	1820	1820	1820	1820	18
389	20231011	125300	178990729	1820	1820	1820	1820	0
390	20231011	125200	178990729	1820	1811	1820	1811	18
391	20231011	125100	178957978	1820	1820	1820	1820	0
392	20231011	125000	178957978	1820	1820	1820	1820	0
393	20231011	124900	178957978	1820	1820	1820	1820	0
394	20231011	124800	178957978	1820	1820	1820	1820	0
395	20231011	124700	178957978	1820	1820	1820	1820	1
396	20231011	124600	178956158	1820	1820	1820	1820	2
397	20231011	124500	178952518	1820	1820	1820	1820	0
398	20231011	124400	178952518	1820	1820	1820	1820	0
399	20231011	124300	178952518	1820	1820	1820	1820	0
400	20231011	124200	178952518	1820	1820	1820	1820	10
401	20231011	124100	178934318	1820	1820	1820	1820	1
402	20231011	124000	178932498	1820	1820	1820	1820	0
403	20231011	123900	178932498	1820	1820	1820	1820	0
404	20231011	123800	178932498	1820	1820	1820	1820	0
405	20231011	123700	178932498	1820	1817	1820	1810	2338
406	20231011	123600	174691209	1819	1819	1819	1819	168
407	20231011	123500	174385617	1820	1820	1820	1820	0
408	20231011	123400	174385617	1820	1820	1820	1820	0
409	20231011	123300	174385617	1820	1820	1820	1820	1
410	20231011	123200	174383797	1817	1817	1817	1817	700
411	20231011	123100	173111897	1820	1820	1820	1820	8
412	20231011	123000	173097337	1821	1821	1821	1821	0
413	20231011	122900	173097337	1821	1821	1821	1821	0
414	20231011	122800	173097337	1821	1821	1821	1821	0
415	20231011	122700	173097337	1821	1821	1821	1821	0
416	20231011	122600	173097337	1821	1821	1821	1821	0
417	20231011	122500	173097337	1821	1821	1821	1821	0
418	20231011	122400	173097337	1821	1821	1821	1821	0
419	20231011	122300	173097337	1821	1821	1821	1821	5
420	20231011	122200	173088232	1821	1821	1821	1821	9
421	20231011	122100	173071843	1821	1821	1821	1821	0
422	20231011	122000	173071843	1821	1821	1821	1821	0
423	20231011	121900	173071843	1821	1821	1821	1821	1
424	20231011	121800	173070022	1821	1821	1821	1821	0
425	20231011	121700	173070022	1821	1821	1821	1821	0
426	20231011	121600	173070022	1821	1821	1821	1821	0
427	20231011	121500	173070022	1821	1821	1821	1821	3
428	20231011	121400	173064559	1821	1821	1821	1821	30
429	20231011	121300	173009929	1821	1821	1821	1821	1
430	20231011	121200	173008108	1822	1822	1822	1822	0
431	20231011	121100	173008108	1822	1822	1822	1822	0
432	20231011	121000	173008108	1822	1822	1822	1822	0
433	20231011	120900	173008108	1822	1822	1822	1822	0
434	20231011	120800	173008108	1822	1822	1822	1822	0
435	20231011	120700	173008108	1822	1822	1822	1822	1
436	20231011	120600	173006286	1816	1816	1816	1816	0
437	20231011	120500	173006286	1816	1816	1816	1816	0
438	20231011	120400	173006286	1816	1816	1816	1816	0
439	20231011	120300	173006286	1816	1816	1816	1816	0
440	20231011	120200	173006286	1816	1816	1816	1816	150
441	20231011	120100	172733886	1816	1816	1816	1816	0
442	20231011	120000	172733886	1816	1819	1819	1816	500
443	20231011	115900	171824882	1823	1819	1823	1819	307
444	20231011	115800	171266239	1820	1820	1820	1820	0
445	20231011	115700	171266239	1820	1821	1823	1820	1592
446	20231011	115600	168367787	1821	1821	1821	1821	1
447	20231011	115500	168365966	1822	1822	1822	1822	10
448	20231011	115400	168347746	1822	1822	1822	1822	30
449	20231011	115300	168293086	1822	1822	1822	1822	21
450	20231011	115200	168254824	1822	1822	1822	1822	24
451	20231011	115100	168211096	1822	1822	1822	1822	0
452	20231011	115000	168211096	1822	1822	1822	1822	0
453	20231011	114900	168211096	1822	1823	1823	1822	4
454	20231011	114800	168203806	1823	1823	1823	1823	1
455	20231011	114700	168201983	1824	1824	1824	1824	0
456	20231011	114600	168201983	1824	1824	1824	1824	1
457	20231011	114500	168200159	1825	1825	1825	1825	33
458	20231011	114400	168139934	1825	1827	1827	1825	2155
459	20231011	114300	164205578	1829	1831	1831	1829	28
460	20231011	114200	164154338	1831	1831	1831	1831	0
461	20231011	114100	164154338	1831	1831	1831	1831	0
462	20231011	114000	164154338	1831	1831	1831	1831	0
463	20231011	113900	164154338	1831	1831	1831	1831	0
464	20231011	113800	164154338	1831	1831	1831	1831	0
465	20231011	113700	164154338	1831	1831	1831	1831	0
466	20231011	113600	164154338	1831	1831	1831	1831	0
467	20231011	113500	164154338	1831	1831	1831	1831	76
468	20231011	113400	164015182	1838	1838	1838	1838	0
469	20231011	113300	164015182	1838	1838	1838	1838	0
470	20231011	113200	164015182	1838	1838	1838	1838	0
471	20231011	113100	164015182	1838	1838	1838	1838	0
472	20231011	113000	164015182	1838	1838	1838	1838	0
473	20231011	112900	164015182	1838	1838	1838	1838	1
474	20231011	112800	164013344	1838	1838	1838	1838	0
475	20231011	112700	164013344	1838	1838	1838	1838	0
476	20231011	112600	164013344	1838	1838	1838	1838	0
477	20231011	112500	164013344	1838	1838	1838	1838	1
478	20231011	112400	164011506	1829	1829	1829	1829	715
479	20231011	112300	162703771	1829	1829	1829	1829	9
480	20231011	112200	162687310	1838	1838	1838	1838	0
481	20231011	112100	162687310	1838	1838	1838	1838	0
482	20231011	112000	162687310	1838	1838	1838	1838	0
483	20231011	111900	162687310	1838	1838	1838	1838	10
484	20231011	111800	162668930	1838	1838	1838	1838	0
485	20231011	111700	162668930	1838	1838	1838	1838	0
486	20231011	111600	162668930	1838	1838	1838	1838	0
487	20231011	111500	162668930	1838	1838	1838	1838	0
488	20231011	111400	162668930	1838	1838	1838	1838	4
489	20231011	111300	162661578	1840	1840	1840	1840	0
490	20231011	111200	162661578	1840	1840	1840	1840	0
491	20231011	111100	162661578	1840	1840	1840	1840	0
492	20231011	111000	162661578	1840	1840	1840	1840	0
493	20231011	110900	162661578	1840	1840	1840	1840	0
494	20231011	110800	162661578	1840	1837	1840	1837	3670
495	20231011	110700	155916478	1837	1837	1837	1837	0
496	20231011	110600	155916478	1837	1837	1837	1837	1
497	20231011	110500	155914641	1837	1837	1837	1837	0
498	20231011	110400	155914641	1837	1837	1837	1837	0
499	20231011	110300	155914641	1837	1837	1837	1837	0
500	20231011	110200	155914641	1837	1837	1837	1837	0
501	20231011	110100	155914641	1837	1837	1837	1837	0
502	20231011	110000	155914641	1837	1837	1837	1837	2
503	20231011	105900	155910967	1837	1837	1837	1837	0
504	20231011	105800	155910967	1837	1837	1837	1837	10
505	20231011	105700	155892597	1837	1837	1837	1837	0
506	20231011	105600	155892597	1837	1837	1837	1837	0
507	20231011	105500	155892597	1837	1837	1837	1837	0
508	20231011	105400	155892597	1837	1837	1837	1837	0
509	20231011	105300	155892597	1837	1837	1837	1837	0
510	20231011	105200	155892597	1837	1837	1837	1837	0
511	20231011	105100	155892597	1837	1837	1837	1837	0
512	20231011	105000	155892597	1837	1837	1837	1837	1
513	20231011	104900	155890760	1832	1832	1832	1832	18
514	20231011	104800	155857784	1837	1837	1837	1837	0
515	20231011	104700	155857784	1837	1837	1837	1837	0
516	20231011	104600	155857784	1837	1837	1837	1837	5
517	20231011	104500	155848599	1837	1837	1837	1837	0
518	20231011	104400	155848599	1837	1837	1837	1837	6
519	20231011	104300	155837577	1839	1839	1839	1839	0
520	20231011	104200	155837577	1839	1839	1839	1839	0
521	20231011	104100	155837577	1839	1839	1839	1839	0
522	20231011	104000	155837577	1839	1839	1839	1839	0
523	20231011	103900	155837577	1839	1839	1839	1839	0
524	20231011	103800	155837577	1839	1838	1839	1838	2
525	20231011	103700	155833900	1829	1839	1839	1829	78
526	20231011	103600	155691158	1840	1840	1840	1840	0
527	20231011	103500	155691158	1840	1840	1840	1840	0
528	20231011	103400	155691158	1840	1839	1840	1839	32
529	20231011	103300	155632309	1839	1839	1839	1839	9
530	20231011	103200	155615758	1840	1840	1840	1840	0
531	20231011	103100	155615758	1840	1840	1840	1840	0
532	20231011	103000	155615758	1840	1840	1840	1840	15
533	20231011	102900	155588158	1840	1840	1840	1840	0
534	20231011	102800	155588158	1840	1840	1840	1840	0
535	20231011	102700	155588158	1840	1840	1840	1840	1
536	20231011	102600	155586318	1840	1840	1840	1840	0
537	20231011	102500	155586318	1840	1840	1840	1840	9
538	20231011	102400	155569758	1840	1840	1840	1840	0
539	20231011	102300	155569758	1840	1840	1840	1840	0
540	20231011	102200	155569758	1840	1838	1840	1838	600
541	20231011	102100	154466862	1838	1837	1838	1837	41
542	20231011	102000	154391543	1838	1838	1838	1838	0
543	20231011	101900	154391543	1838	1838	1838	1838	0
544	20231011	101800	154391543	1838	1827	1838	1827	341
545	20231011	101700	153768525	1827	1840	1840	1827	290
546	20231011	101600	153238544	1829	1830	1830	1829	552
547	20231011	101500	152228771	1828	1835	1835	1828	529
548	20231011	101400	151260402	1843	1843	1843	1843	0
549	20231011	101300	151260402	1843	1843	1843	1843	0
550	20231011	101200	151260402	1843	1843	1843	1843	1
551	20231011	101100	151258559	1844	1844	1844	1844	0
552	20231011	101000	151258559	1844	1835	1844	1835	1813
553	20231011	100900	147928918	1835	1839	1840	1835	2015
554	20231011	100800	144223102	1835	1835	1835	1835	359
555	20231011	100700	143564337	1839	1839	1839	1839	0
556	20231011	100600	143564337	1839	1839	1839	1839	0
557	20231011	100500	143564337	1839	1835	1839	1835	4158
558	20231011	100400	135930497	1836	1835	1836	1835	101
559	20231011	100300	135745161	1836	1836	1836	1836	0
560	20231011	100200	135745161	1836	1836	1836	1836	0
561	20231011	100100	135745161	1836	1836	1836	1836	0
562	20231011	100000	135745161	1836	1835	1836	1835	105
563	20231011	095900	135552471	1836	1836	1836	1836	1
564	20231011	095800	135550635	1835	1835	1835	1835	703
565	20231011	095700	134260630	1834	1834	1834	1834	0
566	20231011	095600	134260630	1834	1834	1834	1834	0
567	20231011	095500	134260630	1834	1834	1835	1834	1001
568	20231011	095400	132424532	1834	1833	1834	1833	5400
569	20231011	095300	122524770	1834	1834	1834	1834	0
570	20231011	095200	122524770	1834	1833	1834	1833	2000
571	20231011	095100	118858630	1833	1833	1833	1833	0
572	20231011	095000	118858630	1833	1833	1833	1833	0
573	20231011	094900	118858630	1833	1833	1833	1833	0
574	20231011	094800	118858630	1833	1833	1833	1833	0
575	20231011	094700	118858630	1833	1833	1833	1833	1
576	20231011	094600	118856797	1834	1834	1834	1834	0
577	20231011	094500	118856797	1834	1834	1834	1834	0
578	20231011	094400	118856797	1834	1827	1834	1827	500
579	20231011	094300	117942543	1827	1827	1827	1827	51
580	20231011	094200	117849366	1834	1834	1834	1834	0
581	20231011	094100	117849366	1834	1835	1835	1834	211
582	20231011	094000	117462391	1835	1835	1835	1835	2
583	20231011	093900	117458721	1835	1833	1835	1833	400
584	20231011	093800	116725064	1834	1834	1834	1834	2
585	20231011	093700	116721396	1835	1834	1835	1834	1400
586	20231011	093600	114153751	1834	1833	1834	1833	50
587	20231011	093500	114062096	1834	1834	1834	1834	212
588	20231011	093400	113673288	1835	1835	1835	1835	2
589	20231011	093300	113669618	1835	1826	1835	1826	710
590	20231011	093200	112373077	1835	1835	1835	1835	23
591	20231011	093100	112330872	1835	1835	1835	1835	0
592	20231011	093000	112330872	1835	1826	1835	1826	28
593	20231011	092900	112279727	1836	1836	1836	1836	10
594	20231011	092800	112261367	1837	1837	1837	1837	0
595	20231011	092700	112261367	1837	1830	1837	1830	2
596	20231011	092600	112257700	1830	1838	1838	1830	104
597	20231011	092500	112067340	1839	1829	1839	1829	604
598	20231011	092400	110961682	1829	1821	1829	1821	3064
599	20231011	092300	105374232	1821	1817	1821	1817	4584
600	20231011	092200	97036188	1818	1818	1818	1818	4
601	20231011	092100	97028916	1819	1814	1819	1814	4591
602	20231011	092000	88688594	1814	1812	1814	1812	3796
603	20231011	091900	81805468	1812	1812	1812	1812	1
604	20231011	091800	81803656	1808	1808	1808	1808	2000
605	20231011	091700	78187656	1810	1810	1810	1810	5
606	20231011	091600	78178606	1810	1810	1810	1810	5
607	20231011	091500	78169556	1810	1807	1810	1807	1597
608	20231011	091400	75281170	1806	1805	1806	1801	1919
609	20231011	091300	71821276	1805	1805	1805	1805	26
610	20231011	091200	71774346	1806	1798	1806	1798	198
611	20231011	091100	71418334	1806	1806	1806	1806	99
612	20231011	091000	71239540	1809	1809	1809	1809	0
613	20231011	090900	71239540	1809	1807	1809	1806	201
614	20231011	090800	70876431	1806	1804	1806	1804	709
615	20231011	090700	69596691	1805	1805	1805	1805	1
616	20231011	090600	69594886	1802	1775	1804	1775	10888
617	20231011	090500	50013524	1775	1793	1793	1751	6715
618	20231011	090400	38082518	1798	1791	1798	1791	705
619	20231011	090300	36819683	1791	1791	1791	1791	47
620	20231011	090200	36735506	1791	1791	1794	1791	1725
621	20231011	090100	33645893	1791	1791	1791	1791	31
622	20231011	090000	33590372	1790	1773	1790	1773	18931