KissMeData/043260/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191800	185258520	1653	1653	1653	1653	1552
3	20231011	191700	185258520	1653	1653	1653	1653	0
4	20231011	191600	185258520	1653	1653	1653	1653	0
5	20231011	191500	185258520	1653	1653	1653	1653	0
6	20231011	191400	185258520	1653	1653	1653	1653	0
7	20231011	191300	185258520	1653	1653	1653	1653	0
8	20231011	191200	185258520	1653	1653	1653	1653	0
9	20231011	191100	185258520	1653	1653	1653	1653	0
10	20231011	191000	185258520	1653	1653	1653	1653	0
11	20231011	190900	185258520	1653	1653	1653	1653	0
12	20231011	190800	185258520	1653	1653	1653	1653	0
13	20231011	190700	185258520	1653	1653	1653	1653	0
14	20231011	190600	185258520	1653	1653	1653	1653	0
15	20231011	190500	185258520	1653	1653	1653	1653	0
16	20231011	190400	185258520	1653	1653	1653	1653	0
17	20231011	190300	185258520	1653	1653	1653	1653	0
18	20231011	190200	185258520	1653	1653	1653	1653	0
19	20231011	190100	185258520	1653	1653	1653	1653	0
20	20231011	190000	185258520	1653	1653	1653	1653	0
21	20231011	185900	185258520	1653	1653	1653	1653	0
22	20231011	185800	185258520	1653	1653	1653	1653	0
23	20231011	185700	185258520	1653	1653	1653	1653	0
24	20231011	185600	185258520	1653	1653	1653	1653	0
25	20231011	185500	185258520	1653	1653	1653	1653	0
26	20231011	185400	185258520	1653	1653	1653	1653	0
27	20231011	185300	185258520	1653	1653	1653	1653	0
28	20231011	185200	185258520	1653	1653	1653	1653	0
29	20231011	185100	185258520	1653	1653	1653	1653	0
30	20231011	185000	185258520	1653	1653	1653	1653	0
31	20231011	184900	185258520	1653	1653	1653	1653	0
32	20231011	184800	185258520	1653	1653	1653	1653	1552
33	20231011	184700	185258520	1653	1653	1653	1653	0
34	20231011	184600	185258520	1653	1653	1653	1653	0
35	20231011	184500	185258520	1653	1653	1653	1653	0
36	20231011	184400	185258520	1653	1653	1653	1653	0
37	20231011	184300	185258520	1653	1653	1653	1653	0
38	20231011	184200	185258520	1653	1653	1653	1653	0
39	20231011	184100	185258520	1653	1653	1653	1653	0
40	20231011	184000	185258520	1653	1653	1653	1653	0
41	20231011	183900	185258520	1653	1653	1653	1653	0
42	20231011	183800	185258520	1653	1653	1653	1653	0
43	20231011	183700	185258520	1653	1653	1653	1653	0
44	20231011	183600	185258520	1653	1653	1653	1653	0
45	20231011	183500	185258520	1653	1653	1653	1653	0
46	20231011	183400	185258520	1653	1653	1653	1653	0
47	20231011	183300	185258520	1653	1653	1653	1653	0
48	20231011	183200	185258520	1653	1653	1653	1653	0
49	20231011	183100	185258520	1653	1653	1653	1653	0
50	20231011	183000	185258520	1653	1653	1653	1653	0
51	20231011	182900	185258520	1653	1653	1653	1653	0
52	20231011	182800	185258520	1653	1653	1653	1653	0
53	20231011	182700	185258520	1653	1653	1653	1653	0
54	20231011	182600	185258520	1653	1653	1653	1653	0
55	20231011	182500	185258520	1653	1653	1653	1653	0
56	20231011	182400	185258520	1653	1653	1653	1653	0
57	20231011	182300	185258520	1653	1653	1653	1653	0
58	20231011	182200	185258520	1653	1653	1653	1653	0
59	20231011	182100	185258520	1653	1653	1653	1653	0
60	20231011	182000	185258520	1653	1653	1653	1653	0
61	20231011	181900	185258520	1653	1653	1653	1653	0
62	20231011	181800	185258520	1653	1653	1653	1653	1552
63	20231011	181700	185258520	1653	1653	1653	1653	0
64	20231011	181600	185258520	1653	1653	1653	1653	0
65	20231011	181500	185258520	1653	1653	1653	1653	0
66	20231011	181400	185258520	1653	1653	1653	1653	0
67	20231011	181300	185258520	1653	1653	1653	1653	0
68	20231011	181200	185258520	1653	1653	1653	1653	0
69	20231011	181100	185258520	1653	1653	1653	1653	0
70	20231011	181000	185258520	1653	1653	1653	1653	0
71	20231011	180900	185258520	1653	1653	1653	1653	0
72	20231011	180800	185258520	1653	1653	1653	1653	0
73	20231011	180700	185258520	1653	1653	1653	1653	0
74	20231011	180600	185258520	1653	1653	1653	1653	0
75	20231011	180500	185258520	1653	1653	1653	1653	0
76	20231011	180400	185258520	1653	1653	1653	1653	0
77	20231011	180300	185258520	1653	1653	1653	1653	0
78	20231011	180200	185258520	1653	1653	1653	1653	0
79	20231011	180100	185258520	1653	1653	1653	1653	0
80	20231011	180000	185258520	1653	1653	1653	1653	0
81	20231011	175900	185258520	1653	1653	1653	1653	0
82	20231011	175800	185258520	1653	1653	1653	1653	0
83	20231011	175700	185258520	1653	1653	1653	1653	0
84	20231011	175600	185258520	1653	1653	1653	1653	0
85	20231011	175500	185258520	1653	1653	1653	1653	0
86	20231011	175400	185258520	1653	1653	1653	1653	0
87	20231011	175300	185258520	1653	1653	1653	1653	0
88	20231011	175200	185258520	1653	1653	1653	1653	0
89	20231011	175100	185258520	1653	1653	1653	1653	0
90	20231011	175000	185258520	1653	1653	1653	1653	0
91	20231011	174900	185258520	1653	1653	1653	1653	0
92	20231011	174800	185258520	1653	1653	1653	1653	1552
93	20231011	174700	185258520	1653	1653	1653	1653	0
94	20231011	174600	185258520	1653	1653	1653	1653	0
95	20231011	174500	185258520	1653	1653	1653	1653	0
96	20231011	174400	185258520	1653	1653	1653	1653	0
97	20231011	174300	185258520	1653	1653	1653	1653	0
98	20231011	174200	185258520	1653	1653	1653	1653	0
99	20231011	174100	185258520	1653	1653	1653	1653	0
100	20231011	174000	185258520	1653	1653	1653	1653	0
101	20231011	173900	185258520	1653	1653	1653	1653	0
102	20231011	173800	185258520	1653	1653	1653	1653	0
103	20231011	173700	185258520	1653	1653	1653	1653	0
104	20231011	173600	185258520	1653	1653	1653	1653	0
105	20231011	173500	185258520	1653	1653	1653	1653	0
106	20231011	173400	185258520	1653	1653	1653	1653	0
107	20231011	173300	185258520	1653	1653	1653	1653	0
108	20231011	173200	185258520	1653	1653	1653	1653	0
109	20231011	173100	185258520	1653	1653	1653	1653	0
110	20231011	173000	185258520	1653	1653	1653	1653	0
111	20231011	172900	185258520	1653	1653	1653	1653	0
112	20231011	172800	185258520	1653	1653	1653	1653	0
113	20231011	172700	185258520	1653	1653	1653	1653	0
114	20231011	172600	185258520	1653	1653	1653	1653	0
115	20231011	172500	185258520	1653	1653	1653	1653	0
116	20231011	172400	185258520	1653	1653	1653	1653	0
117	20231011	172300	185258520	1653	1653	1653	1653	0
118	20231011	172200	185258520	1653	1653	1653	1653	0
119	20231011	172100	185258520	1653	1653	1653	1653	0
120	20231011	172000	185258520	1653	1653	1653	1653	0
121	20231011	171900	185258520	1653	1653	1653	1653	0
122	20231011	171800	185258520	1653	1653	1653	1653	1552
123	20231011	171700	185258520	1653	1653	1653	1653	0
124	20231011	171600	185258520	1653	1653	1653	1653	0
125	20231011	171500	185258520	1653	1653	1653	1653	0
126	20231011	171400	185258520	1653	1653	1653	1653	0
127	20231011	171300	185258520	1653	1653	1653	1653	0
128	20231011	171200	185258520	1653	1653	1653	1653	0
129	20231011	171100	185258520	1653	1653	1653	1653	0
130	20231011	171000	185258520	1653	1653	1653	1653	0
131	20231011	170900	185258520	1653	1653	1653	1653	0
132	20231011	170800	185258520	1653	1653	1653	1653	0
133	20231011	170700	185258520	1653	1653	1653	1653	0
134	20231011	170600	185258520	1653	1653	1653	1653	0
135	20231011	170500	185258520	1653	1653	1653	1653	0
136	20231011	170400	185258520	1653	1653	1653	1653	0
137	20231011	170300	185258520	1653	1653	1653	1653	0
138	20231011	170200	185258520	1653	1653	1653	1653	0
139	20231011	170100	185258520	1653	1653	1653	1653	0
140	20231011	170000	185258520	1653	1653	1653	1653	0
141	20231011	165900	185258520	1653	1653	1653	1653	0
142	20231011	165800	185258520	1653	1653	1653	1653	0
143	20231011	165700	185258520	1653	1653	1653	1653	0
144	20231011	165600	185258520	1653	1653	1653	1653	0
145	20231011	165500	185258520	1653	1653	1653	1653	0
146	20231011	165400	185258520	1653	1653	1653	1653	0
147	20231011	165300	185258520	1653	1653	1653	1653	0
148	20231011	165200	185258520	1653	1653	1653	1653	0
149	20231011	165100	185258520	1653	1653	1653	1653	0
150	20231011	165000	185258520	1653	1653	1653	1653	0
151	20231011	164900	185258520	1653	1653	1653	1653	0
152	20231011	164800	185258520	1653	1653	1653	1653	1552
153	20231011	164700	185258520	1653	1653	1653	1653	0
154	20231011	164600	185258520	1653	1653	1653	1653	0
155	20231011	164500	185258520	1653	1653	1653	1653	0
156	20231011	164400	185258520	1653	1653	1653	1653	0
157	20231011	164300	185258520	1653	1653	1653	1653	0
158	20231011	164200	185258520	1653	1653	1653	1653	0
159	20231011	164100	185258520	1653	1653	1653	1653	0
160	20231011	164000	185258520	1653	1653	1653	1653	0
161	20231011	163900	185258520	1653	1653	1653	1653	0
162	20231011	163800	185258520	1653	1653	1653	1653	0
163	20231011	163700	185258520	1653	1653	1653	1653	0
164	20231011	163600	185258520	1653	1653	1653	1653	0
165	20231011	163500	185258520	1653	1653	1653	1653	0
166	20231011	163400	185258520	1653	1653	1653	1653	0
167	20231011	163300	185258520	1653	1653	1653	1653	0
168	20231011	163200	185258520	1653	1653	1653	1653	0
169	20231011	163100	185258520	1653	1653	1653	1653	0
170	20231011	163000	185258520	1653	1653	1653	1653	0
171	20231011	162900	185258520	1653	1653	1653	1653	0
172	20231011	162800	185258520	1653	1653	1653	1653	0
173	20231011	162700	185258520	1653	1653	1653	1653	0
174	20231011	162600	185258520	1653	1653	1653	1653	0
175	20231011	162500	185258520	1653	1653	1653	1653	0
176	20231011	162400	185258520	1653	1653	1653	1653	0
177	20231011	162300	185258520	1653	1653	1653	1653	0
178	20231011	162200	185258520	1653	1653	1653	1653	0
179	20231011	162100	185258520	1653	1653	1653	1653	0
180	20231011	162000	185258520	1653	1653	1653	1653	0
181	20231011	161900	185258520	1653	1653	1653	1653	0
182	20231011	161800	185258520	1653	1653	1653	1653	1552
183	20231011	161700	185258520	1653	1653	1653	1653	0
184	20231011	161600	185258520	1653	1653	1653	1653	0
185	20231011	161500	185258520	1653	1653	1653	1653	0
186	20231011	161400	185258520	1653	1653	1653	1653	0
187	20231011	161300	185258520	1653	1653	1653	1653	0
188	20231011	161200	185258520	1653	1653	1653	1653	0
189	20231011	161100	185258520	1653	1653	1653	1653	0
190	20231011	161000	185258520	1653	1653	1653	1653	0
191	20231011	160900	185258520	1653	1653	1653	1653	0
192	20231011	160800	185258520	1653	1653	1653	1653	0
193	20231011	160700	185258520	1653	1653	1653	1653	0
194	20231011	160600	185258520	1653	1653	1653	1653	0
195	20231011	160500	185258520	1653	1653	1653	1653	0
196	20231011	160400	185258520	1653	1653	1653	1653	0
197	20231011	160300	185258520	1653	1653	1653	1653	0
198	20231011	160200	185258520	1653	1653	1653	1653	0
199	20231011	160100	185258520	1653	1653	1653	1653	0
200	20231011	160000	185258520	1653	1653	1653	1653	0
201	20231011	155900	185258520	1653	1653	1653	1653	0
202	20231011	155800	185258520	1653	1653	1653	1653	0
203	20231011	155700	185258520	1653	1653	1653	1653	0
204	20231011	155600	185258520	1653	1653	1653	1653	0
205	20231011	155500	185258520	1653	1653	1653	1653	0
206	20231011	155400	185258520	1653	1653	1653	1653	0
207	20231011	155300	185258520	1653	1653	1653	1653	0
208	20231011	155200	185258520	1653	1653	1653	1653	0
209	20231011	155100	185258520	1653	1653	1653	1653	0
210	20231011	155000	185258520	1653	1653	1653	1653	0
211	20231011	154900	185258520	1653	1653	1653	1653	0
212	20231011	154800	185258520	1653	1653	1653	1653	1552
213	20231011	154700	185258520	1653	1653	1653	1653	0
214	20231011	154600	185258520	1653	1653	1653	1653	0
215	20231011	154500	185258520	1653	1653	1653	1653	0
216	20231011	154400	185258520	1653	1653	1653	1653	0
217	20231011	154300	185258520	1653	1653	1653	1653	0
218	20231011	154200	185258520	1653	1653	1653	1653	0
219	20231011	154100	185258520	1653	1653	1653	1653	0
220	20231011	154000	185258520	1653	1653	1653	1653	0
221	20231011	153900	185258520	1653	1653	1653	1653	0
222	20231011	153800	185258520	1653	1653	1653	1653	0
223	20231011	153700	185258520	1653	1653	1653	1653	0
224	20231011	153600	185258520	1653	1653	1653	1653	0
225	20231011	153500	185258520	1653	1653	1653	1653	0
226	20231011	153400	185258520	1653	1653	1653	1653	0
227	20231011	153300	185258520	1653	1653	1653	1653	0
228	20231011	153200	185258520	1653	1653	1653	1653	0
229	20231011	153100	185258520	1653	1653	1653	1653	0
230	20231011	153000	185258520	1653	1653	1653	1653	1552
231	20231011	152900	182693064	1653	1653	1653	1653	0
232	20231011	152800	182693064	1653	1653	1653	1653	0
233	20231011	152700	182693064	1653	1653	1653	1653	0
234	20231011	152600	182693064	1653	1653	1653	1653	0
235	20231011	152500	182693064	1653	1653	1653	1653	0
236	20231011	152400	182693064	1653	1653	1653	1653	0
237	20231011	152300	182693064	1653	1653	1653	1653	0
238	20231011	152200	182693064	1653	1653	1653	1653	0
239	20231011	152100	182693064	1653	1653	1653	1653	0
240	20231011	152000	182693064	1653	1653	1653	1653	0
241	20231011	151900	182693064	1653	1653	1653	1653	0
242	20231011	151800	182693064	1653	1653	1653	1653	0
243	20231011	151700	182693064	1653	1653	1653	1653	0
244	20231011	151600	182693064	1653	1653	1653	1653	0
245	20231011	151500	182693064	1653	1653	1653	1653	0
246	20231011	151400	182693064	1653	1653	1653	1653	56
247	20231011	151300	182600496	1652	1652	1652	1652	211
248	20231011	151200	182251924	1652	1652	1652	1652	300
249	20231011	151100	181756324	1652	1652	1652	1652	0
250	20231011	151000	181756324	1652	1652	1652	1652	0
251	20231011	150900	181756324	1652	1652	1652	1652	138
252	20231011	150800	181528348	1653	1653	1653	1653	239
253	20231011	150700	181133281	1653	1653	1653	1653	0
254	20231011	150600	181133281	1653	1653	1653	1653	672
255	20231011	150500	180022465	1653	1653	1653	1653	2000
256	20231011	150400	176716465	1652	1652	1652	1652	0
257	20231011	150300	176716465	1652	1652	1652	1652	0
258	20231011	150200	176716465	1652	1652	1652	1652	0
259	20231011	150100	176716465	1652	1652	1652	1652	77
260	20231011	150000	176589261	1653	1653	1653	1653	413
261	20231011	145900	175906572	1652	1652	1652	1652	0
262	20231011	145800	175906572	1652	1652	1652	1652	0
263	20231011	145700	175906572	1652	1652	1652	1652	200
264	20231011	145600	175576172	1652	1652	1652	1652	0
265	20231011	145500	175576172	1652	1652	1652	1652	0
266	20231011	145400	175576172	1652	1652	1652	1652	0
267	20231011	145300	175576172	1652	1652	1652	1652	0
268	20231011	145200	175576172	1652	1652	1652	1652	0
269	20231011	145100	175576172	1652	1652	1652	1652	0
270	20231011	145000	175576172	1652	1652	1652	1652	0
271	20231011	144900	175576172	1652	1652	1652	1652	0
272	20231011	144800	175576172	1652	1652	1652	1652	0
273	20231011	144700	175576172	1652	1652	1652	1652	0
274	20231011	144600	175576172	1652	1652	1652	1652	0
275	20231011	144500	175576172	1652	1652	1652	1652	0
276	20231011	144400	175576172	1652	1652	1652	1652	700
277	20231011	144300	174419772	1652	1652	1652	1652	0
278	20231011	144200	174419772	1652	1652	1652	1652	40
279	20231011	144100	174353692	1652	1652	1652	1652	0
280	20231011	144000	174353692	1652	1652	1652	1652	0
281	20231011	143900	174353692	1652	1652	1652	1652	393
282	20231011	143800	173704456	1653	1653	1653	1653	0
283	20231011	143700	173704456	1653	1653	1653	1653	0
284	20231011	143600	173704456	1653	1653	1653	1653	0
285	20231011	143500	173704456	1653	1653	1653	1653	0
286	20231011	143400	173704456	1653	1653	1653	1653	6
287	20231011	143300	173694538	1653	1653	1653	1653	0
288	20231011	143200	173694538	1653	1653	1653	1653	0
289	20231011	143100	173694538	1653	1653	1653	1653	0
290	20231011	143000	173694538	1653	1653	1653	1653	0
291	20231011	142900	173694538	1653	1653	1653	1653	0
292	20231011	142800	173694538	1653	1653	1653	1653	46
293	20231011	142700	173618500	1652	1652	1652	1652	19
294	20231011	142600	173587112	1652	1652	1652	1652	1
295	20231011	142500	173585460	1653	1653	1653	1653	10
296	20231011	142400	173568930	1653	1653	1653	1653	0
297	20231011	142300	173568930	1653	1654	1654	1652	72
298	20231011	142200	173449910	1654	1654	1654	1654	0
299	20231011	142100	173449910	1654	1654	1654	1654	265
300	20231011	142000	173011600	1654	1653	1654	1653	397
301	20231011	141900	172355332	1653	1653	1653	1653	469
302	20231011	141800	171580075	1653	1653	1653	1653	0
303	20231011	141700	171580075	1653	1653	1653	1653	0
304	20231011	141600	171580075	1653	1653	1653	1653	4
305	20231011	141500	171573463	1653	1653	1653	1653	123
306	20231011	141400	171370144	1653	1653	1653	1653	510
307	20231011	141300	170527114	1653	1653	1653	1653	100
308	20231011	141200	170361814	1654	1654	1654	1654	249
309	20231011	141100	169949968	1653	1653	1653	1653	0
310	20231011	141000	169949968	1653	1653	1653	1653	0
311	20231011	140900	169949968	1653	1653	1653	1653	500
312	20231011	140800	169123468	1653	1654	1654	1653	232
313	20231011	140700	168739940	1654	1654	1654	1654	3
314	20231011	140600	168734978	1654	1654	1654	1654	2
315	20231011	140500	168731670	1654	1654	1654	1654	304
316	20231011	140400	168228854	1654	1654	1654	1654	220
317	20231011	140300	167864974	1652	1652	1652	1652	0
318	20231011	140200	167864974	1652	1652	1652	1652	0
319	20231011	140100	167864974	1652	1652	1652	1652	0
320	20231011	140000	167864974	1652	1652	1652	1652	0
321	20231011	135900	167864974	1652	1652	1652	1652	0
322	20231011	135800	167864974	1652	1652	1652	1652	0
323	20231011	135700	167864974	1652	1652	1652	1652	140
324	20231011	135600	167633694	1652	1653	1653	1652	360
325	20231011	135500	167038914	1651	1651	1651	1651	0
326	20231011	135400	167038914	1651	1651	1651	1651	0
327	20231011	135300	167038914	1651	1651	1651	1651	0
328	20231011	135200	167038914	1651	1651	1651	1651	200
329	20231011	135100	166708714	1651	1651	1651	1651	0
330	20231011	135000	166708714	1651	1651	1651	1651	0
331	20231011	134900	166708714	1651	1651	1651	1651	0
332	20231011	134800	166708714	1651	1651	1651	1651	0
333	20231011	134700	166708714	1651	1651	1651	1651	0
334	20231011	134600	166708714	1651	1651	1651	1651	0
335	20231011	134500	166708714	1651	1651	1651	1651	100
336	20231011	134400	166543614	1654	1654	1654	1654	0
337	20231011	134300	166543614	1654	1654	1654	1654	4891
338	20231011	134200	158453900	1651	1651	1651	1651	0
339	20231011	134100	158453900	1651	1651	1651	1651	1000
340	20231011	134000	156802900	1651	1651	1651	1651	0
341	20231011	133900	156802900	1651	1652	1653	1651	2442
342	20231011	133800	152770662	1653	1653	1653	1653	0
343	20231011	133700	152770662	1653	1653	1653	1653	0
344	20231011	133600	152770662	1653	1652	1653	1652	1005
345	20231011	133500	151110397	1654	1654	1654	1654	0
346	20231011	133400	151110397	1654	1654	1654	1654	0
347	20231011	133300	151110397	1654	1654	1654	1654	0
348	20231011	133200	151110397	1654	1653	1654	1653	282
349	20231011	133100	150644167	1653	1652	1653	1652	2332
350	20231011	133000	146791501	1652	1650	1652	1650	1043
351	20231011	132900	145070082	1650	1650	1650	1650	0
352	20231011	132800	145070082	1650	1650	1650	1650	0
353	20231011	132700	145070082	1650	1650	1650	1650	250
354	20231011	132600	144657582	1650	1650	1650	1650	20
355	20231011	132500	144624582	1647	1647	1647	1647	0
356	20231011	132400	144624582	1647	1647	1647	1647	0
357	20231011	132300	144624582	1647	1647	1647	1647	0
358	20231011	132200	144624582	1647	1647	1647	1647	0
359	20231011	132100	144624582	1647	1647	1647	1647	0
360	20231011	132000	144624582	1647	1647	1647	1647	0
361	20231011	131900	144624582	1647	1647	1647	1647	7
362	20231011	131800	144613053	1647	1647	1647	1647	1000
363	20231011	131700	142966053	1651	1651	1651	1651	0
364	20231011	131600	142966053	1651	1651	1651	1651	0
365	20231011	131500	142966053	1651	1651	1651	1651	1
366	20231011	131400	142964402	1647	1647	1647	1647	100
367	20231011	131300	142799702	1647	1649	1649	1647	1900
368	20231011	131200	139668620	1651	1651	1651	1651	329
369	20231011	131100	139125441	1651	1651	1651	1651	0
370	20231011	131000	139125441	1651	1651	1651	1651	173
371	20231011	130900	138839818	1650	1651	1651	1650	329
372	20231011	130800	138296939	1651	1651	1651	1651	1
373	20231011	130700	138295288	1651	1651	1651	1651	0
374	20231011	130600	138295288	1651	1651	1651	1651	0
375	20231011	130500	138295288	1651	1651	1651	1651	0
376	20231011	130400	138295288	1651	1651	1651	1651	170
377	20231011	130300	138014618	1652	1652	1652	1652	0
378	20231011	130200	138014618	1652	1652	1652	1652	0
379	20231011	130100	138014618	1652	1652	1652	1652	0
380	20231011	130000	138014618	1652	1652	1652	1652	0
381	20231011	125900	138014618	1652	1652	1652	1652	0
382	20231011	125800	138014618	1652	1652	1652	1652	0
383	20231011	125700	138014618	1652	1652	1652	1652	0
384	20231011	125600	138014618	1652	1652	1652	1652	0
385	20231011	125500	138014618	1652	1652	1652	1652	4
386	20231011	125400	138008010	1653	1653	1653	1653	0
387	20231011	125300	138008010	1653	1653	1653	1653	0
388	20231011	125200	138008010	1653	1653	1653	1653	0
389	20231011	125100	138008010	1653	1653	1653	1653	0
390	20231011	125000	138008010	1653	1653	1653	1653	0
391	20231011	124900	138008010	1653	1653	1653	1653	0
392	20231011	124800	138008010	1653	1653	1653	1653	0
393	20231011	124700	138008010	1653	1653	1653	1653	0
394	20231011	124600	138008010	1653	1653	1653	1653	5
395	20231011	124500	137999745	1653	1653	1653	1653	0
396	20231011	124400	137999745	1653	1653	1653	1653	13
397	20231011	124300	137978256	1653	1653	1653	1653	0
398	20231011	124200	137978256	1653	1653	1653	1653	0
399	20231011	124100	137978256	1653	1653	1653	1653	41
400	20231011	124000	137910483	1650	1650	1650	1650	2210
401	20231011	123900	134263983	1649	1649	1649	1649	0
402	20231011	123800	134263983	1649	1649	1649	1649	0
403	20231011	123700	134263983	1649	1649	1649	1649	0
404	20231011	123600	134263983	1649	1649	1649	1649	0
405	20231011	123500	134263983	1649	1649	1649	1649	421
406	20231011	123400	133569754	1649	1649	1649	1649	0
407	20231011	123300	133569754	1649	1649	1649	1649	10
408	20231011	123200	133553264	1650	1650	1650	1650	0
409	20231011	123100	133553264	1650	1650	1650	1650	0
410	20231011	123000	133553264	1650	1650	1650	1650	0
411	20231011	122900	133553264	1650	1650	1650	1650	0
412	20231011	122800	133553264	1650	1650	1650	1650	0
413	20231011	122700	133553264	1650	1650	1650	1650	0
414	20231011	122600	133553264	1650	1650	1650	1650	0
415	20231011	122500	133553264	1650	1650	1650	1650	50
416	20231011	122400	133470764	1650	1650	1650	1650	0
417	20231011	122300	133470764	1650	1650	1650	1650	0
418	20231011	122200	133470764	1650	1650	1650	1650	0
419	20231011	122100	133470764	1650	1650	1650	1650	0
420	20231011	122000	133470764	1650	1650	1650	1650	4333
421	20231011	121900	126321314	1654	1654	1654	1654	0
422	20231011	121800	126321314	1654	1654	1654	1654	0
423	20231011	121700	126321314	1654	1654	1654	1654	0
424	20231011	121600	126321314	1654	1654	1654	1654	0
425	20231011	121500	126321314	1654	1654	1654	1654	0
426	20231011	121400	126321314	1654	1654	1654	1654	0
427	20231011	121300	126321314	1654	1654	1654	1654	0
428	20231011	121200	126321314	1654	1654	1654	1654	0
429	20231011	121100	126321314	1654	1654	1654	1654	0
430	20231011	121000	126321314	1654	1654	1654	1654	0
431	20231011	120900	126321314	1654	1654	1654	1654	0
432	20231011	120800	126321314	1654	1654	1654	1654	0
433	20231011	120700	126321314	1654	1654	1654	1654	0
434	20231011	120600	126321314	1654	1654	1654	1654	0
435	20231011	120500	126321314	1654	1654	1654	1654	0
436	20231011	120400	126321314	1654	1654	1654	1654	0
437	20231011	120300	126321314	1654	1654	1654	1654	0
438	20231011	120200	126321314	1654	1654	1654	1654	0
439	20231011	120100	126321314	1654	1654	1654	1654	0
440	20231011	120000	126321314	1654	1654	1654	1654	10
441	20231011	115900	126304774	1654	1654	1654	1654	2
442	20231011	115800	126301466	1655	1655	1655	1655	0
443	20231011	115700	126301466	1655	1655	1655	1655	0
444	20231011	115600	126301466	1655	1655	1655	1655	0
445	20231011	115500	126301466	1655	1655	1655	1655	0
446	20231011	115400	126301466	1655	1655	1655	1655	0
447	20231011	115300	126301466	1655	1655	1655	1655	0
448	20231011	115200	126301466	1655	1653	1655	1653	5
449	20231011	115100	126293193	1649	1649	1649	1649	0
450	20231011	115000	126293193	1649	1649	1649	1649	0
451	20231011	114900	126293193	1649	1649	1649	1649	69
452	20231011	114800	126179412	1649	1649	1649	1649	411
453	20231011	114700	125501673	1652	1652	1652	1652	0
454	20231011	114600	125501673	1652	1652	1652	1652	0
455	20231011	114500	125501673	1652	1652	1652	1652	0
456	20231011	114400	125501673	1652	1652	1652	1652	0
457	20231011	114300	125501673	1652	1652	1652	1652	20
458	20231011	114200	125468633	1653	1653	1653	1653	0
459	20231011	114100	125468633	1653	1653	1653	1653	0
460	20231011	114000	125468633	1653	1653	1653	1653	0
461	20231011	113900	125468633	1653	1653	1653	1653	200
462	20231011	113800	125138033	1653	1653	1653	1653	0
463	20231011	113700	125138033	1653	1654	1654	1653	5260
464	20231011	113600	116440993	1653	1649	1653	1649	13877
465	20231011	113500	93532538	1649	1649	1649	1649	0
466	20231011	113400	93532538	1649	1649	1649	1649	0
467	20231011	113300	93532538	1649	1649	1649	1649	10
468	20231011	113200	93516048	1649	1649	1649	1649	3
469	20231011	113100	93511101	1644	1644	1644	1644	151
470	20231011	113000	93262857	1643	1643	1643	1643	0
471	20231011	112900	93262857	1643	1643	1643	1643	0
472	20231011	112800	93262857	1643	1643	1643	1643	0
473	20231011	112700	93262857	1643	1643	1643	1643	0
474	20231011	112600	93262857	1643	1643	1643	1643	1977
475	20231011	112500	90014646	1643	1643	1643	1643	2291
476	20231011	112400	86250533	1639	1639	1639	1639	0
477	20231011	112300	86250533	1639	1639	1639	1639	333
478	20231011	112200	85704746	1639	1639	1639	1639	0
479	20231011	112100	85704746	1639	1646	1646	1639	1000
480	20231011	112000	84063575	1646	1646	1646	1646	0
481	20231011	111900	84063575	1646	1646	1646	1646	0
482	20231011	111800	84063575	1646	1646	1646	1646	0
483	20231011	111700	84063575	1646	1646	1646	1646	0
484	20231011	111600	84063575	1646	1646	1646	1646	30
485	20231011	111500	84014195	1649	1649	1649	1649	0
486	20231011	111400	84014195	1649	1649	1649	1649	0
487	20231011	111300	84014195	1649	1649	1649	1649	0
488	20231011	111200	84014195	1649	1649	1649	1649	203
489	20231011	111100	83679448	1650	1650	1650	1650	0
490	20231011	111000	83679448	1650	1650	1650	1650	0
491	20231011	110900	83679448	1650	1650	1650	1650	11
492	20231011	110800	83661298	1650	1649	1650	1649	103
493	20231011	110700	83491406	1649	1649	1649	1649	0
494	20231011	110600	83491406	1649	1649	1649	1649	0
495	20231011	110500	83491406	1649	1649	1649	1649	1
496	20231011	110400	83489757	1649	1647	1649	1647	184
497	20231011	110300	83186705	1649	1649	1649	1649	2
498	20231011	110200	83183407	1649	1649	1649	1649	18
499	20231011	110100	83153725	1649	1649	1649	1649	18
500	20231011	110000	83124043	1649	1649	1649	1649	4
501	20231011	105900	83117447	1650	1650	1650	1650	0
502	20231011	105800	83117447	1650	1650	1650	1650	0
503	20231011	105700	83117447	1650	1650	1650	1650	0
504	20231011	105600	83117447	1650	1650	1650	1650	0
505	20231011	105500	83117447	1650	1650	1650	1650	1
506	20231011	105400	83115797	1651	1651	1651	1651	0
507	20231011	105300	83115797	1651	1651	1651	1651	0
508	20231011	105200	83115797	1651	1651	1651	1651	1
509	20231011	105100	83114146	1651	1651	1651	1651	0
510	20231011	105000	83114146	1651	1651	1651	1651	0
511	20231011	104900	83114146	1651	1651	1651	1651	1
512	20231011	104800	83112495	1651	1651	1651	1651	0
513	20231011	104700	83112495	1651	1651	1651	1651	0
514	20231011	104600	83112495	1651	1651	1651	1651	0
515	20231011	104500	83112495	1651	1651	1651	1651	0
516	20231011	104400	83112495	1651	1651	1651	1651	500
517	20231011	104300	82286995	1643	1644	1644	1643	879
518	20231011	104200	80841989	1644	1644	1644	1644	0
519	20231011	104100	80841989	1644	1644	1644	1644	0
520	20231011	104000	80841989	1644	1644	1644	1644	0
521	20231011	103900	80841989	1644	1644	1644	1644	0
522	20231011	103800	80841989	1644	1644	1644	1644	1000
523	20231011	103700	79197989	1644	1644	1644	1644	3
524	20231011	103600	79193057	1652	1652	1652	1652	0
525	20231011	103500	79193057	1652	1652	1652	1652	0
526	20231011	103400	79193057	1652	1652	1652	1652	0
527	20231011	103300	79193057	1652	1653	1653	1652	205
528	20231011	103200	78854194	1653	1653	1653	1653	0
529	20231011	103100	78854194	1653	1653	1653	1653	4
530	20231011	103000	78847582	1653	1652	1653	1652	1020
531	20231011	102900	77161919	1652	1652	1652	1652	0
532	20231011	102800	77161919	1652	1652	1652	1652	0
533	20231011	102700	77161919	1652	1652	1652	1652	0
534	20231011	102600	77161919	1652	1652	1652	1652	13
535	20231011	102500	77140443	1653	1653	1653	1653	0
536	20231011	102400	77140443	1653	1653	1653	1653	0
537	20231011	102300	77140443	1653	1653	1653	1653	0
538	20231011	102200	77140443	1653	1643	1653	1643	510
539	20231011	102100	76299583	1643	1643	1643	1643	0
540	20231011	102000	76299583	1643	1643	1643	1643	150
541	20231011	101900	76053133	1652	1652	1652	1652	0
542	20231011	101800	76053133	1652	1652	1652	1652	0
543	20231011	101700	76053133	1652	1652	1652	1652	5
544	20231011	101600	76044873	1652	1652	1652	1652	0
545	20231011	101500	76044873	1652	1652	1652	1652	0
546	20231011	101400	76044873	1652	1651	1652	1651	37
547	20231011	101300	75983755	1651	1647	1651	1647	7003
548	20231011	101200	64438671	1647	1647	1647	1647	0
549	20231011	101100	64438671	1647	1645	1647	1645	1065
550	20231011	101000	62686379	1644	1641	1644	1640	2119
551	20231011	100900	59204934	1640	1639	1640	1639	1671
552	20231011	100800	56464565	1640	1640	1640	1640	0
553	20231011	100700	56464565	1640	1640	1640	1640	0
554	20231011	100600	56464565	1640	1640	1640	1640	0
555	20231011	100500	56464565	1640	1640	1640	1640	12
556	20231011	100400	56444885	1640	1640	1640	1640	0
557	20231011	100300	56444885	1640	1640	1640	1640	0
558	20231011	100200	56444885	1640	1640	1640	1640	90
559	20231011	100100	56297285	1634	1634	1634	1634	200
560	20231011	100000	55970485	1632	1642	1642	1632	5423
561	20231011	095900	47119330	1644	1644	1644	1644	0
562	20231011	095800	47119330	1644	1644	1644	1644	10
563	20231011	095700	47102890	1645	1645	1645	1645	0
564	20231011	095600	47102890	1645	1645	1645	1645	0
565	20231011	095500	47102890	1645	1645	1645	1645	0
566	20231011	095400	47102890	1645	1645	1645	1645	0
567	20231011	095300	47102890	1645	1645	1645	1645	0
568	20231011	095200	47102890	1645	1645	1645	1645	0
569	20231011	095100	47102890	1645	1645	1645	1645	800
570	20231011	095000	45786890	1646	1646	1646	1646	0
571	20231011	094900	45786890	1646	1645	1646	1642	3374
572	20231011	094800	40238859	1644	1640	1644	1640	5197
573	20231011	094700	31708164	1641	1641	1641	1641	0
574	20231011	094600	31708164	1641	1641	1641	1641	5
575	20231011	094500	31699959	1631	1631	1631	1631	100
576	20231011	094400	31536859	1640	1640	1640	1640	1400
577	20231011	094300	29240859	1641	1641	1641	1641	0
578	20231011	094200	29240859	1641	1641	1641	1641	0
579	20231011	094100	29240859	1641	1641	1641	1641	0
580	20231011	094000	29240859	1641	1638	1641	1638	510
581	20231011	093900	28403979	1641	1641	1641	1641	10
582	20231011	093800	28387569	1641	1641	1641	1641	0
583	20231011	093700	28387569	1641	1641	1641	1641	0
584	20231011	093600	28387569	1641	1642	1642	1641	319
585	20231011	093500	27864089	1641	1641	1641	1641	0
586	20231011	093400	27864089	1641	1641	1641	1641	0
587	20231011	093300	27864089	1641	1644	1644	1641	1860
588	20231011	093200	24808829	1644	1638	1644	1638	589
589	20231011	093100	23842904	1638	1638	1638	1638	18
590	20231011	093000	23813420	1625	1625	1625	1625	0
591	20231011	092900	23813420	1625	1625	1625	1625	20
592	20231011	092800	23780920	1625	1625	1625	1625	329
593	20231011	092700	23246295	1624	1624	1624	1624	1
594	20231011	092600	23244671	1625	1625	1625	1625	20
595	20231011	092500	23212171	1638	1625	1638	1625	51
596	20231011	092400	23129283	1639	1639	1639	1639	0
597	20231011	092300	23129283	1639	1639	1639	1639	0
598	20231011	092200	23129283	1639	1639	1639	1639	50
599	20231011	092100	23047333	1639	1639	1639	1639	0
600	20231011	092000	23047333	1639	1639	1639	1639	1
601	20231011	091900	23045694	1639	1639	1639	1639	0
602	20231011	091800	23045694	1639	1639	1639	1639	56
603	20231011	091700	22953910	1639	1639	1639	1639	1
604	20231011	091600	22952271	1630	1630	1630	1630	549
605	20231011	091500	22057401	1630	1630	1630	1630	10
606	20231011	091400	22041101	1630	1630	1630	1630	0
607	20231011	091300	22041101	1630	1630	1630	1630	1512
608	20231011	091200	19576541	1639	1637	1639	1637	511
609	20231011	091100	18739866	1636	1636	1637	1636	1373
610	20231011	091000	16492765	1636	1636	1636	1636	0
611	20231011	090900	16492765	1636	1636	1636	1636	122
612	20231011	090800	16293173	1639	1639	1639	1639	0
613	20231011	090700	16293173	1639	1638	1639	1638	285
614	20231011	090600	15826235	1635	1635	1635	1635	0
615	20231011	090500	15826235	1635	1630	1635	1630	129
616	20231011	090400	15615465	1635	1630	1635	1630	829
617	20231011	090300	14263804	1629	1624	1629	1624	2588
618	20231011	090200	10060827	1624	1622	1624	1622	1238
619	20231011	090100	8050319	1619	1620	1620	1619	4000
620	20231011	090000	1574300	1619	1613	1619	1613	976