KissMeData/104480/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195500	548503200	1761	1761	1761	1761	9964
3	20231018	195400	548503200	1761	1761	1761	1761	0
4	20231018	195300	548503200	1761	1761	1761	1761	0
5	20231018	195200	548503200	1761	1761	1761	1761	0
6	20231018	195100	548503200	1761	1761	1761	1761	0
7	20231018	195000	548503200	1761	1761	1761	1761	0
8	20231018	194900	548503200	1761	1761	1761	1761	0
9	20231018	194800	548503200	1761	1761	1761	1761	0
10	20231018	194700	548503200	1761	1761	1761	1761	0
11	20231018	194600	548503200	1761	1761	1761	1761	0
12	20231018	194500	548503200	1761	1761	1761	1761	0
13	20231018	194400	548503200	1761	1761	1761	1761	0
14	20231018	194300	548503200	1761	1761	1761	1761	0
15	20231018	194200	548503200	1761	1761	1761	1761	0
16	20231018	194100	548503200	1761	1761	1761	1761	0
17	20231018	194000	548503200	1761	1761	1761	1761	0
18	20231018	193900	548503200	1761	1761	1761	1761	0
19	20231018	193800	548503200	1761	1761	1761	1761	0
20	20231018	193700	548503200	1761	1761	1761	1761	0
21	20231018	193600	548503200	1761	1761	1761	1761	0
22	20231018	193500	548503200	1761	1761	1761	1761	0
23	20231018	193400	548503200	1761	1761	1761	1761	0
24	20231018	193300	548503200	1761	1761	1761	1761	0
25	20231018	193200	548503200	1761	1761	1761	1761	0
26	20231018	193100	548503200	1761	1761	1761	1761	0
27	20231018	193000	548503200	1761	1761	1761	1761	0
28	20231018	192900	548503200	1761	1761	1761	1761	0
29	20231018	192800	548503200	1761	1761	1761	1761	0
30	20231018	192700	548503200	1761	1761	1761	1761	0
31	20231018	192600	548503200	1761	1761	1761	1761	0
32	20231018	192500	548503200	1761	1761	1761	1761	9964
33	20231018	192400	548503200	1761	1761	1761	1761	0
34	20231018	192300	548503200	1761	1761	1761	1761	0
35	20231018	192200	548503200	1761	1761	1761	1761	0
36	20231018	192100	548503200	1761	1761	1761	1761	0
37	20231018	192000	548503200	1761	1761	1761	1761	0
38	20231018	191900	548503200	1761	1761	1761	1761	0
39	20231018	191800	548503200	1761	1761	1761	1761	0
40	20231018	191700	548503200	1761	1761	1761	1761	0
41	20231018	191600	548503200	1761	1761	1761	1761	0
42	20231018	191500	548503200	1761	1761	1761	1761	0
43	20231018	191400	548503200	1761	1761	1761	1761	0
44	20231018	191300	548503200	1761	1761	1761	1761	0
45	20231018	191200	548503200	1761	1761	1761	1761	0
46	20231018	191100	548503200	1761	1761	1761	1761	0
47	20231018	191000	548503200	1761	1761	1761	1761	0
48	20231018	190900	548503200	1761	1761	1761	1761	0
49	20231018	190800	548503200	1761	1761	1761	1761	0
50	20231018	190700	548503200	1761	1761	1761	1761	0
51	20231018	190600	548503200	1761	1761	1761	1761	0
52	20231018	190500	548503200	1761	1761	1761	1761	0
53	20231018	190400	548503200	1761	1761	1761	1761	0
54	20231018	190300	548503200	1761	1761	1761	1761	0
55	20231018	190200	548503200	1761	1761	1761	1761	0
56	20231018	190100	548503200	1761	1761	1761	1761	0
57	20231018	190000	548503200	1761	1761	1761	1761	0
58	20231018	185900	548503200	1761	1761	1761	1761	0
59	20231018	185800	548503200	1761	1761	1761	1761	0
60	20231018	185700	548503200	1761	1761	1761	1761	0
61	20231018	185600	548503200	1761	1761	1761	1761	0
62	20231018	185500	548503200	1761	1761	1761	1761	9964
63	20231018	185400	548503200	1761	1761	1761	1761	0
64	20231018	185300	548503200	1761	1761	1761	1761	0
65	20231018	185200	548503200	1761	1761	1761	1761	0
66	20231018	185100	548503200	1761	1761	1761	1761	0
67	20231018	185000	548503200	1761	1761	1761	1761	0
68	20231018	184900	548503200	1761	1761	1761	1761	0
69	20231018	184800	548503200	1761	1761	1761	1761	0
70	20231018	184700	548503200	1761	1761	1761	1761	0
71	20231018	184600	548503200	1761	1761	1761	1761	0
72	20231018	184500	548503200	1761	1761	1761	1761	0
73	20231018	184400	548503200	1761	1761	1761	1761	0
74	20231018	184300	548503200	1761	1761	1761	1761	0
75	20231018	184200	548503200	1761	1761	1761	1761	0
76	20231018	184100	548503200	1761	1761	1761	1761	0
77	20231018	184000	548503200	1761	1761	1761	1761	0
78	20231018	183900	548503200	1761	1761	1761	1761	0
79	20231018	183800	548503200	1761	1761	1761	1761	0
80	20231018	183700	548503200	1761	1761	1761	1761	0
81	20231018	183600	548503200	1761	1761	1761	1761	0
82	20231018	183500	548503200	1761	1761	1761	1761	0
83	20231018	183400	548503200	1761	1761	1761	1761	0
84	20231018	183300	548503200	1761	1761	1761	1761	0
85	20231018	183200	548503200	1761	1761	1761	1761	0
86	20231018	183100	548503200	1761	1761	1761	1761	0
87	20231018	183000	548503200	1761	1761	1761	1761	0
88	20231018	182900	548503200	1761	1761	1761	1761	0
89	20231018	182800	548503200	1761	1761	1761	1761	0
90	20231018	182700	548503200	1761	1761	1761	1761	0
91	20231018	182600	548503200	1761	1761	1761	1761	0
92	20231018	182500	548503200	1761	1761	1761	1761	9964
93	20231018	182400	548503200	1761	1761	1761	1761	0
94	20231018	182300	548503200	1761	1761	1761	1761	0
95	20231018	182200	548503200	1761	1761	1761	1761	0
96	20231018	182100	548503200	1761	1761	1761	1761	0
97	20231018	182000	548503200	1761	1761	1761	1761	0
98	20231018	181900	548503200	1761	1761	1761	1761	0
99	20231018	181800	548503200	1761	1761	1761	1761	0
100	20231018	181700	548503200	1761	1761	1761	1761	0
101	20231018	181600	548503200	1761	1761	1761	1761	0
102	20231018	181500	548503200	1761	1761	1761	1761	0
103	20231018	181400	548503200	1761	1761	1761	1761	0
104	20231018	181300	548503200	1761	1761	1761	1761	0
105	20231018	181200	548503200	1761	1761	1761	1761	0
106	20231018	181100	548503200	1761	1761	1761	1761	0
107	20231018	181000	548503200	1761	1761	1761	1761	0
108	20231018	180900	548503200	1761	1761	1761	1761	0
109	20231018	180800	548503200	1761	1761	1761	1761	0
110	20231018	180700	548503200	1761	1761	1761	1761	0
111	20231018	180600	548503200	1761	1761	1761	1761	0
112	20231018	180500	548503200	1761	1761	1761	1761	0
113	20231018	180400	548503200	1761	1761	1761	1761	0
114	20231018	180300	548503200	1761	1761	1761	1761	0
115	20231018	180200	548503200	1761	1761	1761	1761	0
116	20231018	180100	548503200	1761	1761	1761	1761	0
117	20231018	180000	548503200	1761	1761	1761	1761	0
118	20231018	175900	548503200	1761	1761	1761	1761	0
119	20231018	175800	548503200	1761	1761	1761	1761	0
120	20231018	175700	548503200	1761	1761	1761	1761	0
121	20231018	175600	548503200	1761	1761	1761	1761	0
122	20231018	175500	548503200	1761	1761	1761	1761	9964
123	20231018	175400	548503200	1761	1761	1761	1761	0
124	20231018	175300	548503200	1761	1761	1761	1761	0
125	20231018	175200	548503200	1761	1761	1761	1761	0
126	20231018	175100	548503200	1761	1761	1761	1761	0
127	20231018	175000	548503200	1761	1761	1761	1761	0
128	20231018	174900	548503200	1761	1761	1761	1761	0
129	20231018	174800	548503200	1761	1761	1761	1761	0
130	20231018	174700	548503200	1761	1761	1761	1761	0
131	20231018	174600	548503200	1761	1761	1761	1761	0
132	20231018	174500	548503200	1761	1761	1761	1761	0
133	20231018	174400	548503200	1761	1761	1761	1761	0
134	20231018	174300	548503200	1761	1761	1761	1761	0
135	20231018	174200	548503200	1761	1761	1761	1761	0
136	20231018	174100	548503200	1761	1761	1761	1761	0
137	20231018	174000	548503200	1761	1761	1761	1761	0
138	20231018	173900	548503200	1761	1761	1761	1761	0
139	20231018	173800	548503200	1761	1761	1761	1761	0
140	20231018	173700	548503200	1761	1761	1761	1761	0
141	20231018	173600	548503200	1761	1761	1761	1761	0
142	20231018	173500	548503200	1761	1761	1761	1761	0
143	20231018	173400	548503200	1761	1761	1761	1761	0
144	20231018	173300	548503200	1761	1761	1761	1761	0
145	20231018	173200	548503200	1761	1761	1761	1761	0
146	20231018	173100	548503200	1761	1761	1761	1761	0
147	20231018	173000	548503200	1761	1761	1761	1761	0
148	20231018	172900	548503200	1761	1761	1761	1761	0
149	20231018	172800	548503200	1761	1761	1761	1761	0
150	20231018	172700	548503200	1761	1761	1761	1761	0
151	20231018	172600	548503200	1761	1761	1761	1761	0
152	20231018	172500	548503200	1761	1761	1761	1761	9964
153	20231018	172400	548503200	1761	1761	1761	1761	0
154	20231018	172300	548503200	1761	1761	1761	1761	0
155	20231018	172200	548503200	1761	1761	1761	1761	0
156	20231018	172100	548503200	1761	1761	1761	1761	0
157	20231018	172000	548503200	1761	1761	1761	1761	0
158	20231018	171900	548503200	1761	1761	1761	1761	0
159	20231018	171800	548503200	1761	1761	1761	1761	0
160	20231018	171700	548503200	1761	1761	1761	1761	0
161	20231018	171600	548503200	1761	1761	1761	1761	0
162	20231018	171500	548503200	1761	1761	1761	1761	0
163	20231018	171400	548503200	1761	1761	1761	1761	0
164	20231018	171300	548503200	1761	1761	1761	1761	0
165	20231018	171200	548503200	1761	1761	1761	1761	0
166	20231018	171100	548503200	1761	1761	1761	1761	0
167	20231018	171000	548503200	1761	1761	1761	1761	0
168	20231018	170900	548503200	1761	1761	1761	1761	0
169	20231018	170800	548503200	1761	1761	1761	1761	0
170	20231018	170700	548503200	1761	1761	1761	1761	0
171	20231018	170600	548503200	1761	1761	1761	1761	0
172	20231018	170500	548503200	1761	1761	1761	1761	0
173	20231018	170400	548503200	1761	1761	1761	1761	0
174	20231018	170300	548503200	1761	1761	1761	1761	0
175	20231018	170200	548503200	1761	1761	1761	1761	0
176	20231018	170100	548503200	1761	1761	1761	1761	0
177	20231018	170000	548503200	1761	1761	1761	1761	0
178	20231018	165900	548503200	1761	1761	1761	1761	0
179	20231018	165800	548503200	1761	1761	1761	1761	0
180	20231018	165700	548503200	1761	1761	1761	1761	0
181	20231018	165600	548503200	1761	1761	1761	1761	0
182	20231018	165500	548503200	1761	1761	1761	1761	9964
183	20231018	165400	548503200	1761	1761	1761	1761	0
184	20231018	165300	548503200	1761	1761	1761	1761	0
185	20231018	165200	548503200	1761	1761	1761	1761	0
186	20231018	165100	548503200	1761	1761	1761	1761	0
187	20231018	165000	548503200	1761	1761	1761	1761	0
188	20231018	164900	548503200	1761	1761	1761	1761	0
189	20231018	164800	548503200	1761	1761	1761	1761	0
190	20231018	164700	548503200	1761	1761	1761	1761	0
191	20231018	164600	548503200	1761	1761	1761	1761	0
192	20231018	164500	548503200	1761	1761	1761	1761	0
193	20231018	164400	548503200	1761	1761	1761	1761	0
194	20231018	164300	548503200	1761	1761	1761	1761	0
195	20231018	164200	548503200	1761	1761	1761	1761	0
196	20231018	164100	548503200	1761	1761	1761	1761	0
197	20231018	164000	548503200	1761	1761	1761	1761	0
198	20231018	163900	548503200	1761	1761	1761	1761	0
199	20231018	163800	548503200	1761	1761	1761	1761	0
200	20231018	163700	548503200	1761	1761	1761	1761	0
201	20231018	163600	548503200	1761	1761	1761	1761	0
202	20231018	163500	548503200	1761	1761	1761	1761	0
203	20231018	163400	548503200	1761	1761	1761	1761	0
204	20231018	163300	548503200	1761	1761	1761	1761	0
205	20231018	163200	548503200	1761	1761	1761	1761	0
206	20231018	163100	548503200	1761	1761	1761	1761	0
207	20231018	163000	548503200	1761	1761	1761	1761	0
208	20231018	162900	548503200	1761	1761	1761	1761	0
209	20231018	162800	548503200	1761	1761	1761	1761	0
210	20231018	162700	548503200	1761	1761	1761	1761	0
211	20231018	162600	548503200	1761	1761	1761	1761	0
212	20231018	162500	548503200	1761	1761	1761	1761	9964
213	20231018	162400	548503200	1761	1761	1761	1761	0
214	20231018	162300	548503200	1761	1761	1761	1761	0
215	20231018	162200	548503200	1761	1761	1761	1761	0
216	20231018	162100	548503200	1761	1761	1761	1761	0
217	20231018	162000	548503200	1761	1761	1761	1761	0
218	20231018	161900	548503200	1761	1761	1761	1761	0
219	20231018	161800	548503200	1761	1761	1761	1761	0
220	20231018	161700	548503200	1761	1761	1761	1761	0
221	20231018	161600	548503200	1761	1761	1761	1761	0
222	20231018	161500	548503200	1761	1761	1761	1761	0
223	20231018	161400	548503200	1761	1761	1761	1761	0
224	20231018	161300	548503200	1761	1761	1761	1761	0
225	20231018	161200	548503200	1761	1761	1761	1761	0
226	20231018	161100	548503200	1761	1761	1761	1761	0
227	20231018	161000	548503200	1761	1761	1761	1761	0
228	20231018	160900	548503200	1761	1761	1761	1761	0
229	20231018	160800	548503200	1761	1761	1761	1761	0
230	20231018	160700	548503200	1761	1761	1761	1761	0
231	20231018	160600	548503200	1761	1761	1761	1761	0
232	20231018	160500	548503200	1761	1761	1761	1761	0
233	20231018	160400	548503200	1761	1761	1761	1761	0
234	20231018	160300	548503200	1761	1761	1761	1761	0
235	20231018	160200	548503200	1761	1761	1761	1761	0
236	20231018	160100	548503200	1761	1761	1761	1761	0
237	20231018	160000	548503200	1761	1761	1761	1761	0
238	20231018	155900	548503200	1761	1761	1761	1761	0
239	20231018	155800	548503200	1761	1761	1761	1761	0
240	20231018	155700	548503200	1761	1761	1761	1761	0
241	20231018	155600	548503200	1761	1761	1761	1761	0
242	20231018	155500	548503200	1761	1761	1761	1761	9964
243	20231018	155400	548503200	1761	1761	1761	1761	0
244	20231018	155300	548503200	1761	1761	1761	1761	0
245	20231018	155200	548503200	1761	1761	1761	1761	0
246	20231018	155100	548503200	1761	1761	1761	1761	0
247	20231018	155000	548503200	1761	1761	1761	1761	0
248	20231018	154900	548503200	1761	1761	1761	1761	0
249	20231018	154800	548503200	1761	1761	1761	1761	0
250	20231018	154700	548503200	1761	1761	1761	1761	0
251	20231018	154600	548503200	1761	1761	1761	1761	0
252	20231018	154500	548503200	1761	1761	1761	1761	0
253	20231018	154400	548503200	1761	1761	1761	1761	0
254	20231018	154300	548503200	1761	1761	1761	1761	0
255	20231018	154200	548503200	1761	1761	1761	1761	0
256	20231018	154100	548503200	1761	1761	1761	1761	0
257	20231018	154000	548503200	1761	1761	1761	1761	0
258	20231018	153900	548503200	1761	1761	1761	1761	0
259	20231018	153800	548503200	1761	1761	1761	1761	0
260	20231018	153700	548503200	1761	1761	1761	1761	0
261	20231018	153600	548503200	1761	1761	1761	1761	0
262	20231018	153500	548503200	1761	1761	1761	1761	0
263	20231018	153400	548503200	1761	1761	1761	1761	0
264	20231018	153300	548503200	1761	1761	1761	1761	0
265	20231018	153200	548503200	1761	1761	1761	1761	0
266	20231018	153100	548503200	1761	1761	1761	1761	0
267	20231018	153000	548503200	1761	1761	1761	1761	9964
268	20231018	152900	530956596	1766	1766	1766	1766	0
269	20231018	152800	530956596	1766	1766	1766	1766	0
270	20231018	152700	530956596	1766	1766	1766	1766	0
271	20231018	152600	530956596	1766	1766	1766	1766	0
272	20231018	152500	530956596	1766	1766	1766	1766	0
273	20231018	152400	530956596	1766	1766	1766	1766	0
274	20231018	152300	530956596	1766	1766	1766	1766	0
275	20231018	152200	530956596	1766	1766	1766	1766	0
276	20231018	152100	530956596	1766	1766	1766	1766	0
277	20231018	152000	530956596	1766	1766	1766	1766	0
278	20231018	151900	530956596	1766	1767	1767	1766	476
279	20231018	151800	530115773	1767	1767	1767	1766	889
280	20231018	151700	528545323	1767	1769	1769	1767	2144
281	20231018	151600	524755732	1769	1769	1769	1768	471
282	20231018	151500	523922897	1768	1774	1774	1768	281
283	20231018	151400	523426053	1774	1775	1775	1774	301
284	20231018	151300	522891978	1775	1765	1775	1764	209
285	20231018	151200	522521885	1764	1769	1769	1764	30
286	20231018	151100	522468906	1773	1773	1773	1773	101
287	20231018	151000	522289833	1776	1776	1776	1776	200
288	20231018	150900	521934633	1776	1776	1776	1776	218
289	20231018	150800	521547465	1786	1786	1786	1786	0
290	20231018	150700	521547465	1786	1786	1786	1786	0
291	20231018	150600	521547465	1786	1786	1786	1786	0
292	20231018	150500	521547465	1786	1772	1786	1772	1123
293	20231018	150400	519551626	1772	1772	1772	1772	1
294	20231018	150300	519549854	1764	1772	1772	1764	499
295	20231018	150200	518669538	1772	1772	1772	1772	2
296	20231018	150100	518665994	1761	1769	1769	1760	9259
297	20231018	150000	502330941	1776	1777	1777	1776	324
298	20231018	145900	501755516	1769	1769	1769	1769	790
299	20231018	145800	500358006	1769	1769	1769	1769	0
300	20231018	145700	500358006	1769	1770	1770	1769	200
301	20231018	145600	500004186	1769	1769	1769	1769	0
302	20231018	145500	500004186	1769	1770	1770	1769	20
303	20231018	145400	499968802	1770	1770	1770	1770	0
304	20231018	145300	499968802	1770	1770	1770	1770	0
305	20231018	145200	499968802	1770	1768	1770	1766	12353
306	20231018	145100	478130367	1769	1769	1769	1769	218
307	20231018	145000	477744725	1769	1768	1769	1768	1753
308	20231018	144900	474645214	1769	1769	1769	1769	1
309	20231018	144800	474643445	1768	1768	1768	1768	30
310	20231018	144700	474590405	1768	1768	1768	1768	49
311	20231018	144600	474503773	1768	1769	1769	1768	2924
312	20231018	144500	469333141	1769	1769	1769	1768	8118
313	20231018	144400	454980426	1769	1769	1769	1769	2222
314	20231018	144300	451049708	1769	1768	1769	1768	230
315	20231018	144200	450642868	1769	1768	1769	1768	1280
316	20231018	144100	448379548	1768	1768	1768	1768	0
317	20231018	144000	448379548	1768	1768	1768	1768	0
318	20231018	143900	448379548	1768	1768	1769	1768	1592
319	20231018	143800	445564439	1768	1768	1768	1768	260
320	20231018	143700	445104759	1769	1769	1769	1769	0
321	20231018	143600	445104759	1769	1769	1769	1769	0
322	20231018	143500	445104759	1769	1769	1769	1769	0
323	20231018	143400	445104759	1769	1769	1769	1769	105
324	20231018	143300	444919014	1767	1767	1767	1767	202
325	20231018	143200	444562080	1767	1767	1767	1767	0
326	20231018	143100	444562080	1767	1767	1767	1767	895
327	20231018	143000	442980615	1767	1767	1767	1767	915
328	20231018	142900	441363810	1767	1768	1768	1766	2202
329	20231018	142800	437472865	1768	1769	1769	1768	1075
330	20231018	142700	435571941	1769	1769	1769	1769	233
331	20231018	142600	435159764	1769	1769	1769	1769	0
332	20231018	142500	435159764	1769	1769	1769	1769	530
333	20231018	142400	434222194	1768	1768	1768	1768	1143
334	20231018	142300	432201370	1769	1770	1770	1769	224
335	20231018	142200	431805072	1770	1770	1770	1770	358
336	20231018	142100	431171412	1769	1769	1769	1769	102
337	20231018	142000	430990974	1769	1769	1769	1769	883
338	20231018	141900	429428947	1770	1770	1770	1770	0
339	20231018	141800	429428947	1770	1770	1770	1770	1
340	20231018	141700	429427177	1769	1771	1771	1769	2466
341	20231018	141600	425063889	1771	1771	1771	1771	11
342	20231018	141500	425044408	1775	1775	1775	1775	30
343	20231018	141400	424991158	1775	1775	1775	1775	1
344	20231018	141300	424989383	1773	1772	1773	1769	21343
345	20231018	141200	387175041	1772	1773	1773	1772	11784
346	20231018	141100	366282677	1773	1773	1773	1773	7360
347	20231018	141000	353233397	1774	1774	1774	1774	236
348	20231018	140900	352814733	1774	1775	1775	1774	338
349	20231018	140800	352215112	1777	1777	1777	1777	0
350	20231018	140700	352215112	1777	1777	1777	1777	0
351	20231018	140600	352215112	1777	1777	1777	1777	0
352	20231018	140500	352215112	1777	1777	1777	1777	0
353	20231018	140400	352215112	1777	1777	1777	1777	0
354	20231018	140300	352215112	1777	1773	1777	1773	208
355	20231018	140200	351846324	1773	1773	1773	1773	0
356	20231018	140100	351846324	1773	1773	1773	1773	0
357	20231018	140000	351846324	1773	1773	1773	1773	181
358	20231018	135900	351525411	1773	1774	1774	1773	248
359	20231018	135800	351085460	1774	1774	1774	1774	2720
360	20231018	135700	346260180	1776	1781	1781	1776	91
361	20231018	135600	346098549	1775	1775	1775	1775	20
362	20231018	135500	346063049	1775	1781	1781	1775	486
363	20231018	135400	345200393	1775	1775	1775	1775	0
364	20231018	135300	345200393	1775	1775	1775	1775	187
365	20231018	135200	344868468	1781	1775	1781	1775	208
366	20231018	135100	344499262	1775	1775	1775	1775	327
367	20231018	135000	343918837	1774	1774	1774	1774	0
368	20231018	134900	343918837	1774	1774	1774	1774	213
369	20231018	134800	343540975	1774	1774	1774	1774	0
370	20231018	134700	343540975	1774	1774	1774	1774	243
371	20231018	134600	343109893	1777	1777	1777	1777	0
372	20231018	134500	343109893	1777	1774	1777	1774	381
373	20231018	134400	342433441	1775	1773	1775	1773	399
374	20231018	134300	341725679	1773	1773	1773	1773	153
375	20231018	134200	341454410	1773	1773	1782	1773	245
376	20231018	134100	341020016	1782	1782	1782	1782	0
377	20231018	134000	341020016	1782	1779	1782	1773	230
378	20231018	133900	340612195	1778	1775	1778	1775	390
379	20231018	133800	339919375	1778	1772	1778	1772	213
380	20231018	133700	339541933	1778	1777	1778	1777	2
381	20231018	133600	339538378	1776	1775	1776	1772	2458
382	20231018	133500	335174052	1775	1775	1775	1775	0
383	20231018	133400	335174052	1775	1775	1775	1775	985
384	20231018	133300	333425677	1775	1775	1775	1775	900
385	20231018	133200	331828177	1776	1775	1776	1775	261
386	20231018	133100	331364899	1776	1775	1776	1775	100
387	20231018	133000	331187397	1775	1775	1775	1775	89
388	20231018	132900	331029422	1774	1774	1775	1774	4911
389	20231018	132800	322315308	1772	1774	1774	1772	1237
390	20231018	132700	320121344	1774	1774	1774	1774	1
391	20231018	132600	320119570	1772	1772	1772	1772	2109
392	20231018	132500	316382422	1773	1773	1773	1773	1218
393	20231018	132400	314222908	1774	1775	1775	1774	461
394	20231018	132300	313405014	1775	1775	1775	1775	151
395	20231018	132200	313136989	1775	1773	1775	1773	578
396	20231018	132100	312111069	1773	1772	1773	1772	286
397	20231018	132000	311604246	1772	1772	1772	1772	185
398	20231018	131900	311276426	1772	1771	1772	1771	207
399	20231018	131800	310909819	1771	1771	1771	1771	0
400	20231018	131700	310909819	1771	1771	1771	1771	369
401	20231018	131600	310256320	1771	1771	1771	1771	0
402	20231018	131500	310256320	1771	1771	1771	1771	219
403	20231018	131400	309868471	1771	1771	1771	1771	723
404	20231018	131300	308588038	1771	1771	1771	1771	20
405	20231018	131200	308552618	1771	1771	1771	1771	439
406	20231018	131100	307775149	1771	1772	1772	1771	1390
407	20231018	131000	305313303	1771	1771	1771	1771	0
408	20231018	130900	305313303	1771	1774	1774	1771	317
409	20231018	130800	304751728	1771	1771	1771	1771	0
410	20231018	130700	304751728	1771	1771	1771	1771	177
411	20231018	130600	304438261	1773	1771	1773	1770	662
412	20231018	130500	303265850	1771	1771	1773	1770	4460
413	20231018	130400	295369195	1771	1771	1771	1771	0
414	20231018	130300	295369195	1771	1771	1771	1771	307
415	20231018	130200	294825498	1771	1771	1771	1771	0
416	20231018	130100	294825498	1771	1772	1772	1771	890
417	20231018	130000	293248662	1772	1772	1772	1772	0
418	20231018	125900	293248662	1772	1772	1772	1772	194
419	20231018	125800	292904894	1772	1772	1772	1772	221
420	20231018	125700	292513282	1772	1772	1772	1772	148
421	20231018	125600	292251026	1772	1772	1772	1772	217
422	20231018	125500	291866502	1772	1772	1772	1772	0
423	20231018	125400	291866502	1772	1772	1772	1772	240
424	20231018	125300	291441222	1772	1772	1772	1772	0
425	20231018	125200	291441222	1772	1772	1772	1772	728
426	20231018	125100	290151206	1771	1773	1773	1771	672
427	20231018	125000	288960083	1771	1787	1787	1771	4362
428	20231018	124900	281228692	1775	1775	1775	1775	0
429	20231018	124800	281228692	1775	1775	1775	1775	214
430	20231018	124700	280848842	1789	1789	1789	1789	1
431	20231018	124600	280847053	1774	1774	1774	1774	1234
432	20231018	124500	278657937	1774	1776	1776	1773	3578
433	20231018	124400	272307406	1776	1776	1776	1776	210
434	20231018	124300	271934446	1775	1775	1775	1775	0
435	20231018	124200	271934446	1775	1779	1779	1775	3000
436	20231018	124100	266604443	1779	1790	1790	1779	1001
437	20231018	124000	264823653	1778	1780	1780	1778	1185
438	20231018	123900	262714723	1782	1786	1791	1782	2551
439	20231018	123800	258167479	1786	1786	1791	1784	674
440	20231018	123700	256963860	1791	1791	1791	1791	1
441	20231018	123600	256962069	1784	1784	1792	1784	735
442	20231018	123500	255650469	1785	1785	1785	1783	3810
443	20231018	123400	248852766	1792	1792	1792	1792	155
444	20231018	123300	248575006	1792	1793	1793	1785	1860
445	20231018	123200	245245590	1793	1784	1793	1784	2814
446	20231018	123100	240225405	1793	1792	1794	1775	6871
447	20231018	123000	227918889	1792	1779	1792	1777	3678
448	20231018	122900	221364813	1777	1771	1777	1771	1204
449	20231018	122800	219226529	1777	1777	1777	1777	0
450	20231018	122700	219226529	1777	1777	1777	1772	366
451	20231018	122600	218577952	1777	1777	1777	1777	11
452	20231018	122500	218558405	1772	1772	1772	1772	307
453	20231018	122400	218014401	1772	1772	1772	1772	0
454	20231018	122300	218014401	1772	1777	1777	1772	277
455	20231018	122200	217523387	1772	1772	1772	1771	1309
456	20231018	122100	215204838	1772	1776	1776	1772	6
457	20231018	122000	215194202	1777	1777	1777	1777	11
458	20231018	121900	215174655	1772	1772	1777	1772	823
459	20231018	121800	213715849	1771	1771	1771	1771	925
460	20231018	121700	212077674	1770	1771	1771	1770	3461
461	20231018	121600	205951624	1771	1771	1771	1771	400
462	20231018	121500	205243224	1770	1770	1770	1770	248
463	20231018	121400	204804264	1770	1770	1770	1770	0
464	20231018	121300	204804264	1770	1770	1770	1770	190
465	20231018	121200	204467964	1770	1770	1770	1770	241
466	20231018	121100	204041394	1770	1770	1770	1770	40
467	20231018	121000	203970594	1770	1770	1770	1770	196
468	20231018	120900	203623674	1771	1771	1771	1771	4
469	20231018	120800	203616590	1771	1771	1771	1771	70
470	20231018	120700	203492620	1772	1772	1772	1772	0
471	20231018	120600	203492620	1772	1770	1772	1770	456
472	20231018	120500	202685405	1771	1771	1771	1771	40
473	20231018	120400	202614565	1770	1770	1770	1770	225
474	20231018	120300	202216315	1770	1770	1770	1770	0
475	20231018	120200	202216315	1770	1771	1771	1770	3276
476	20231018	120100	196417665	1771	1771	1771	1771	2534
477	20231018	120000	191929951	1770	1770	1770	1770	240
478	20231018	115900	191505151	1771	1771	1771	1771	206
479	20231018	115800	191140325	1770	1771	1771	1770	398
480	20231018	115700	190435665	1771	1771	1771	1770	2186
481	20231018	115600	186566288	1770	1771	1771	1770	415
482	20231018	115500	185831578	1771	1770	1771	1770	687
483	20231018	115400	184614902	1771	1771	1771	1770	1817
484	20231018	115300	181397178	1771	1771	1771	1771	0
485	20231018	115200	181397178	1771	1770	1771	1770	1816
486	20231018	115100	178182848	1771	1771	1771	1771	8
487	20231018	115000	178168680	1770	1771	1771	1770	694
488	20231018	114900	176940277	1770	1771	1771	1770	336
489	20231018	114800	176345480	1771	1771	1771	1771	0
490	20231018	114700	176345480	1771	1771	1771	1771	579
491	20231018	114600	175320071	1771	1771	1771	1771	1558
492	20231018	114500	172560853	1772	1772	1772	1772	35
493	20231018	114400	172498833	1771	1771	1771	1771	0
494	20231018	114300	172498833	1771	1771	1771	1771	192
495	20231018	114200	172158801	1771	1771	1771	1771	101
496	20231018	114100	171979930	1771	1771	1771	1770	1094
497	20231018	114000	170043113	1770	1770	1770	1770	0
498	20231018	113900	170043113	1770	1771	1771	1770	304
499	20231018	113800	169505030	1769	1769	1769	1769	0
500	20231018	113700	169505030	1769	1770	1770	1769	1792
501	20231018	113600	166333449	1769	1770	1770	1769	2181
502	20231018	113500	162474466	1770	1770	1770	1770	178
503	20231018	113400	162159406	1770	1770	1770	1770	0
504	20231018	113300	162159406	1770	1770	1770	1770	2554
505	20231018	113200	157638826	1770	1771	1771	1770	4481
506	20231018	113100	149703641	1771	1772	1772	1771	445
507	20231018	113000	148915545	1772	1772	1772	1772	1
508	20231018	112900	148913773	1772	1773	1773	1772	2464
509	20231018	112800	144547462	1774	1774	1774	1774	0
510	20231018	112700	144547462	1774	1774	1774	1774	74
511	20231018	112600	144416186	1775	1775	1775	1775	108
512	20231018	112500	144224486	1777	1777	1777	1777	0
513	20231018	112400	144224486	1777	1777	1777	1777	35
514	20231018	112300	144162291	1777	1777	1777	1777	70
515	20231018	112200	144037901	1778	1774	1778	1774	246
516	20231018	112100	143601493	1774	1774	1774	1774	0
517	20231018	112000	143601493	1774	1774	1774	1774	193
518	20231018	111900	143259111	1777	1777	1777	1777	0
519	20231018	111800	143259111	1777	1777	1777	1777	392
520	20231018	111700	142562527	1777	1777	1777	1777	160
521	20231018	111600	142278207	1777	1777	1777	1777	208
522	20231018	111500	141908591	1777	1777	1777	1777	0
523	20231018	111400	141908591	1777	1777	1777	1777	250
524	20231018	111300	141464341	1778	1778	1778	1778	50
525	20231018	111200	141375441	1778	1778	1778	1778	224
526	20231018	111100	140977169	1778	1778	1778	1778	0
527	20231018	111000	140977169	1778	1779	1779	1778	261
528	20231018	110900	140513076	1791	1791	1791	1791	1
529	20231018	110800	140511285	1781	1781	1781	1781	406
530	20231018	110700	139788199	1792	1792	1792	1792	7
531	20231018	110600	139775655	1781	1781	1781	1781	244
532	20231018	110500	139341091	1793	1788	1793	1788	1382
533	20231018	110400	136867437	1777	1788	1788	1777	804
534	20231018	110300	135432019	1783	1774	1783	1774	1108
535	20231018	110200	133459863	1780	1780	1780	1780	255
536	20231018	110100	133005963	1779	1773	1779	1773	561
537	20231018	110000	132009030	1779	1778	1779	1778	600
538	20231018	105900	130942229	1772	1772	1772	1772	218
539	20231018	105800	130555933	1778	1778	1778	1778	0
540	20231018	105700	130555933	1778	1778	1778	1778	57
541	20231018	105600	130454587	1771	1771	1771	1771	0
542	20231018	105500	130454587	1771	1771	1771	1771	1
543	20231018	105400	130452816	1772	1772	1772	1772	1000
544	20231018	105300	128680816	1772	1772	1772	1772	1839
545	20231018	105200	125422108	1772	1772	1772	1772	0
546	20231018	105100	125422108	1772	1772	1772	1772	80
547	20231018	105000	125280348	1772	1772	1772	1772	0
548	20231018	104900	125280348	1772	1772	1772	1772	1
549	20231018	104800	125278576	1772	1772	1772	1772	0
550	20231018	104700	125278576	1772	1772	1772	1772	0
551	20231018	104600	125278576	1772	1772	1772	1772	0
552	20231018	104500	125278576	1772	1772	1772	1772	206
553	20231018	104400	124913544	1771	1771	1771	1771	0
554	20231018	104300	124913544	1771	1771	1771	1771	144
555	20231018	104200	124658520	1771	1772	1772	1771	4343
556	20231018	104100	116966431	1772	1772	1772	1772	160
557	20231018	104000	116682911	1773	1773	1773	1773	0
558	20231018	103900	116682911	1773	1773	1773	1773	536
559	20231018	103800	115732583	1773	1773	1773	1773	0
560	20231018	103700	115732583	1773	1773	1773	1773	0
561	20231018	103600	115732583	1773	1773	1773	1773	0
562	20231018	103500	115732583	1773	1779	1779	1772	216
563	20231018	103400	115348973	1779	1779	1779	1779	90
564	20231018	103300	115188863	1779	1775	1779	1775	296
565	20231018	103200	114662543	1774	1774	1774	1774	0
566	20231018	103100	114662543	1774	1774	1774	1774	0
567	20231018	103000	114662543	1774	1774	1774	1774	203
568	20231018	102900	114302421	1774	1774	1774	1774	0
569	20231018	102800	114302421	1774	1774	1774	1774	1
570	20231018	102700	114300647	1773	1773	1773	1773	748
571	20231018	102600	112974443	1772	1772	1772	1772	0
572	20231018	102500	112974443	1772	1772	1772	1772	50
573	20231018	102400	112885843	1772	1772	1772	1772	1000
574	20231018	102300	111113843	1772	1772	1773	1772	123
575	20231018	102200	110895841	1773	1773	1773	1773	124
576	20231018	102100	110675989	1773	1773	1773	1773	204
577	20231018	102000	110314297	1773	1773	1773	1773	0
578	20231018	101900	110314297	1773	1773	1773	1773	0
579	20231018	101800	110314297	1773	1773	1773	1773	102
580	20231018	101700	110133451	1775	1775	1775	1775	1
581	20231018	101600	110131676	1773	1773	1773	1773	356
582	20231018	101500	109500488	1773	1772	1773	1772	1781
583	20231018	101400	106344526	1772	1772	1772	1772	50
584	20231018	101300	106255926	1771	1772	1772	1771	284
585	20231018	101200	105752961	1772	1772	1772	1772	0
586	20231018	101100	105752961	1772	1772	1772	1772	104
587	20231018	101000	105568673	1772	1772	1772	1772	0
588	20231018	100900	105568673	1772	1772	1772	1772	100
589	20231018	100800	105391473	1772	1772	1772	1772	103
590	20231018	100700	105208957	1772	1771	1772	1771	264
591	20231018	100600	104741402	1772	1772	1772	1772	982
592	20231018	100500	103001298	1772	1772	1772	1772	407
593	20231018	100400	102280094	1772	1772	1772	1772	0
594	20231018	100300	102280094	1772	1772	1772	1772	0
595	20231018	100200	102280094	1772	1772	1772	1772	200
596	20231018	100100	101925694	1771	1772	1773	1771	1306
597	20231018	100000	99611574	1772	1772	1772	1772	1885
598	20231018	095900	96271354	1772	1772	1772	1772	140
599	20231018	095800	96023274	1772	1772	1772	1772	100
600	20231018	095700	95846074	1771	1772	1772	1771	696
601	20231018	095600	94613016	1772	1772	1772	1772	103
602	20231018	095500	94430500	1772	1773	1773	1772	117
603	20231018	095400	94223164	1773	1773	1773	1773	0
604	20231018	095300	94223164	1773	1773	1773	1773	0
605	20231018	095200	94223164	1773	1773	1773	1772	19431
606	20231018	095100	59773583	1773	1776	1781	1773	28
607	20231018	095000	59723898	1773	1773	1773	1773	382
608	20231018	094900	59046612	1776	1776	1776	1776	30
609	20231018	094800	58993332	1773	1773	1773	1773	243
610	20231018	094700	58562493	1772	1772	1772	1772	0
611	20231018	094600	58562493	1772	1772	1772	1772	0
612	20231018	094500	58562493	1772	1773	1773	1772	554
613	20231018	094400	57580551	1773	1772	1773	1772	346
614	20231018	094300	56967195	1772	1775	1775	1772	316
615	20231018	094200	56407207	1772	1772	1772	1772	325
616	20231018	094100	55831307	1772	1773	1773	1772	903
617	20231018	094000	54231090	1773	1774	1774	1773	455
618	20231018	093900	53424274	1774	1774	1774	1774	10
619	20231018	093800	53406534	1774	1771	1774	1771	1034
620	20231018	093700	51573805	1771	1783	1783	1771	9086
621	20231018	093600	35410126	1788	1788	1792	1788	185
622	20231018	093500	35079339	1787	1783	1787	1783	110
623	20231018	093400	34883177	1783	1785	1787	1782	4281
624	20231018	093300	27249053	1789	1785	1789	1784	229
625	20231018	093200	26840026	1784	1794	1794	1784	703
626	20231018	093100	25585834	1794	1794	1794	1794	5
627	20231018	093000	25576864	1794	1794	1794	1794	0
628	20231018	092900	25576864	1794	1794	1794	1794	1
629	20231018	092800	25575070	1783	1790	1790	1783	599
630	20231018	092700	24504647	1795	1794	1795	1794	3
631	20231018	092600	24499264	1787	1787	1787	1787	1
632	20231018	092500	24497477	1794	1794	1794	1794	4
633	20231018	092400	24490301	1794	1795	1795	1794	2
634	20231018	092300	24486712	1784	1791	1791	1784	368
635	20231018	092200	23828442	1796	1788	1796	1788	59
636	20231018	092100	23722882	1788	1784	1788	1784	32
637	20231018	092000	23665746	1781	1783	1783	1781	276
638	20231018	091900	23173842	1778	1778	1778	1778	0
639	20231018	091800	23173842	1778	1778	1778	1777	1094
640	20231018	091700	21228996	1782	1782	1782	1782	1
641	20231018	091600	21227214	1778	1778	1778	1778	255
642	20231018	091500	20773824	1784	1784	1784	1784	5
643	20231018	091400	20764904	1777	1777	1777	1777	249
644	20231018	091300	20322431	1778	1781	1794	1778	1171
645	20231018	091200	18239503	1795	1791	1795	1780	3409
646	20231018	091100	12158949	1791	1791	1791	1791	389
647	20231018	091000	11462250	1796	1797	1797	1796	2
648	20231018	090900	11458657	1791	1793	1793	1791	411
649	20231018	090800	10722344	1793	1797	1797	1793	43
650	20231018	090700	10645241	1793	1798	1798	1793	372
651	20231018	090600	9978237	1798	1793	1798	1793	101
652	20231018	090500	9797139	1797	1797	1798	1797	418
653	20231018	090400	9045809	1798	1794	1799	1793	1319
654	20231018	090300	6674748	1793	1792	1793	1792	173
655	20231018	090200	6364587	1792	1790	1792	1790	1036
656	20231018	090100	4508679	1789	1789	1789	1789	4
657	20231018	090000	4501523	1789	1785	1789	1785	2521