KissMeData/046390/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191700	254621284	1850	1850	1850	1850	2897
3	20231017	191600	254621284	1850	1850	1850	1850	0
4	20231017	191500	254621284	1850	1850	1850	1850	0
5	20231017	191400	254621284	1850	1850	1850	1850	0
6	20231017	191300	254621284	1850	1850	1850	1850	0
7	20231017	191200	254621284	1850	1850	1850	1850	0
8	20231017	191100	254621284	1850	1850	1850	1850	0
9	20231017	191000	254621284	1850	1850	1850	1850	0
10	20231017	190900	254621284	1850	1850	1850	1850	0
11	20231017	190800	254621284	1850	1850	1850	1850	0
12	20231017	190700	254621284	1850	1850	1850	1850	0
13	20231017	190600	254621284	1850	1850	1850	1850	0
14	20231017	190500	254621284	1850	1850	1850	1850	0
15	20231017	190400	254621284	1850	1850	1850	1850	0
16	20231017	190300	254621284	1850	1850	1850	1850	0
17	20231017	190200	254621284	1850	1850	1850	1850	0
18	20231017	190100	254621284	1850	1850	1850	1850	0
19	20231017	190000	254621284	1850	1850	1850	1850	0
20	20231017	185900	254621284	1850	1850	1850	1850	0
21	20231017	185800	254621284	1850	1850	1850	1850	0
22	20231017	185700	254621284	1850	1850	1850	1850	0
23	20231017	185600	254621284	1850	1850	1850	1850	0
24	20231017	185500	254621284	1850	1850	1850	1850	0
25	20231017	185400	254621284	1850	1850	1850	1850	0
26	20231017	185300	254621284	1850	1850	1850	1850	0
27	20231017	185200	254621284	1850	1850	1850	1850	0
28	20231017	185100	254621284	1850	1850	1850	1850	0
29	20231017	185000	254621284	1850	1850	1850	1850	0
30	20231017	184900	254621284	1850	1850	1850	1850	0
31	20231017	184800	254621284	1850	1850	1850	1850	0
32	20231017	184700	254621284	1850	1850	1850	1850	2897
33	20231017	184600	254621284	1850	1850	1850	1850	0
34	20231017	184500	254621284	1850	1850	1850	1850	0
35	20231017	184400	254621284	1850	1850	1850	1850	0
36	20231017	184300	254621284	1850	1850	1850	1850	0
37	20231017	184200	254621284	1850	1850	1850	1850	0
38	20231017	184100	254621284	1850	1850	1850	1850	0
39	20231017	184000	254621284	1850	1850	1850	1850	0
40	20231017	183900	254621284	1850	1850	1850	1850	0
41	20231017	183800	254621284	1850	1850	1850	1850	0
42	20231017	183700	254621284	1850	1850	1850	1850	0
43	20231017	183600	254621284	1850	1850	1850	1850	0
44	20231017	183500	254621284	1850	1850	1850	1850	0
45	20231017	183400	254621284	1850	1850	1850	1850	0
46	20231017	183300	254621284	1850	1850	1850	1850	0
47	20231017	183200	254621284	1850	1850	1850	1850	0
48	20231017	183100	254621284	1850	1850	1850	1850	0
49	20231017	183000	254621284	1850	1850	1850	1850	0
50	20231017	182900	254621284	1850	1850	1850	1850	0
51	20231017	182800	254621284	1850	1850	1850	1850	0
52	20231017	182700	254621284	1850	1850	1850	1850	0
53	20231017	182600	254621284	1850	1850	1850	1850	0
54	20231017	182500	254621284	1850	1850	1850	1850	0
55	20231017	182400	254621284	1850	1850	1850	1850	0
56	20231017	182300	254621284	1850	1850	1850	1850	0
57	20231017	182200	254621284	1850	1850	1850	1850	0
58	20231017	182100	254621284	1850	1850	1850	1850	0
59	20231017	182000	254621284	1850	1850	1850	1850	0
60	20231017	181900	254621284	1850	1850	1850	1850	0
61	20231017	181800	254621284	1850	1850	1850	1850	0
62	20231017	181700	254621284	1850	1850	1850	1850	2897
63	20231017	181600	254621284	1850	1850	1850	1850	0
64	20231017	181500	254621284	1850	1850	1850	1850	0
65	20231017	181400	254621284	1850	1850	1850	1850	0
66	20231017	181300	254621284	1850	1850	1850	1850	0
67	20231017	181200	254621284	1850	1850	1850	1850	0
68	20231017	181100	254621284	1850	1850	1850	1850	0
69	20231017	181000	254621284	1850	1850	1850	1850	0
70	20231017	180900	254621284	1850	1850	1850	1850	0
71	20231017	180800	254621284	1850	1850	1850	1850	0
72	20231017	180700	254621284	1850	1850	1850	1850	0
73	20231017	180600	254621284	1850	1850	1850	1850	0
74	20231017	180500	254621284	1850	1850	1850	1850	0
75	20231017	180400	254621284	1850	1850	1850	1850	0
76	20231017	180300	254621284	1850	1850	1850	1850	0
77	20231017	180200	254621284	1850	1850	1850	1850	0
78	20231017	180100	254621284	1850	1850	1850	1850	0
79	20231017	180000	254621284	1850	1850	1850	1850	0
80	20231017	175900	254621284	1850	1850	1850	1850	0
81	20231017	175800	254621284	1850	1850	1850	1850	0
82	20231017	175700	254621284	1850	1850	1850	1850	0
83	20231017	175600	254621284	1850	1850	1850	1850	0
84	20231017	175500	254621284	1850	1850	1850	1850	0
85	20231017	175400	254621284	1850	1850	1850	1850	0
86	20231017	175300	254621284	1850	1850	1850	1850	0
87	20231017	175200	254621284	1850	1850	1850	1850	0
88	20231017	175100	254621284	1850	1850	1850	1850	0
89	20231017	175000	254621284	1850	1850	1850	1850	0
90	20231017	174900	254621284	1850	1850	1850	1850	0
91	20231017	174800	254621284	1850	1850	1850	1850	0
92	20231017	174700	254621284	1850	1850	1850	1850	2897
93	20231017	174600	254621284	1850	1850	1850	1850	0
94	20231017	174500	254621284	1850	1850	1850	1850	0
95	20231017	174400	254621284	1850	1850	1850	1850	0
96	20231017	174300	254621284	1850	1850	1850	1850	0
97	20231017	174200	254621284	1850	1850	1850	1850	0
98	20231017	174100	254621284	1850	1850	1850	1850	0
99	20231017	174000	254621284	1850	1850	1850	1850	0
100	20231017	173900	254621284	1850	1850	1850	1850	0
101	20231017	173800	254621284	1850	1850	1850	1850	0
102	20231017	173700	254621284	1850	1850	1850	1850	0
103	20231017	173600	254621284	1850	1850	1850	1850	0
104	20231017	173500	254621284	1850	1850	1850	1850	0
105	20231017	173400	254621284	1850	1850	1850	1850	0
106	20231017	173300	254621284	1850	1850	1850	1850	0
107	20231017	173200	254621284	1850	1850	1850	1850	0
108	20231017	173100	254621284	1850	1850	1850	1850	0
109	20231017	173000	254621284	1850	1850	1850	1850	0
110	20231017	172900	254621284	1850	1850	1850	1850	0
111	20231017	172800	254621284	1850	1850	1850	1850	0
112	20231017	172700	254621284	1850	1850	1850	1850	0
113	20231017	172600	254621284	1850	1850	1850	1850	0
114	20231017	172500	254621284	1850	1850	1850	1850	0
115	20231017	172400	254621284	1850	1850	1850	1850	0
116	20231017	172300	254621284	1850	1850	1850	1850	0
117	20231017	172200	254621284	1850	1850	1850	1850	0
118	20231017	172100	254621284	1850	1850	1850	1850	0
119	20231017	172000	254621284	1850	1850	1850	1850	0
120	20231017	171900	254621284	1850	1850	1850	1850	0
121	20231017	171800	254621284	1850	1850	1850	1850	0
122	20231017	171700	254621284	1850	1850	1850	1850	2897
123	20231017	171600	254621284	1850	1850	1850	1850	0
124	20231017	171500	254621284	1850	1850	1850	1850	0
125	20231017	171400	254621284	1850	1850	1850	1850	0
126	20231017	171300	254621284	1850	1850	1850	1850	0
127	20231017	171200	254621284	1850	1850	1850	1850	0
128	20231017	171100	254621284	1850	1850	1850	1850	0
129	20231017	171000	254621284	1850	1850	1850	1850	0
130	20231017	170900	254621284	1850	1850	1850	1850	0
131	20231017	170800	254621284	1850	1850	1850	1850	0
132	20231017	170700	254621284	1850	1850	1850	1850	0
133	20231017	170600	254621284	1850	1850	1850	1850	0
134	20231017	170500	254621284	1850	1850	1850	1850	0
135	20231017	170400	254621284	1850	1850	1850	1850	0
136	20231017	170300	254621284	1850	1850	1850	1850	0
137	20231017	170200	254621284	1850	1850	1850	1850	0
138	20231017	170100	254621284	1850	1850	1850	1850	0
139	20231017	170000	254621284	1850	1850	1850	1850	0
140	20231017	165900	254621284	1850	1850	1850	1850	0
141	20231017	165800	254621284	1850	1850	1850	1850	0
142	20231017	165700	254621284	1850	1850	1850	1850	0
143	20231017	165600	254621284	1850	1850	1850	1850	0
144	20231017	165500	254621284	1850	1850	1850	1850	0
145	20231017	165400	254621284	1850	1850	1850	1850	0
146	20231017	165300	254621284	1850	1850	1850	1850	0
147	20231017	165200	254621284	1850	1850	1850	1850	0
148	20231017	165100	254621284	1850	1850	1850	1850	0
149	20231017	165000	254621284	1850	1850	1850	1850	0
150	20231017	164900	254621284	1850	1850	1850	1850	0
151	20231017	164800	254621284	1850	1850	1850	1850	0
152	20231017	164700	254621284	1850	1850	1850	1850	2897
153	20231017	164600	254621284	1850	1850	1850	1850	0
154	20231017	164500	254621284	1850	1850	1850	1850	0
155	20231017	164400	254621284	1850	1850	1850	1850	0
156	20231017	164300	254621284	1850	1850	1850	1850	0
157	20231017	164200	254621284	1850	1850	1850	1850	0
158	20231017	164100	254621284	1850	1850	1850	1850	0
159	20231017	164000	254621284	1850	1850	1850	1850	0
160	20231017	163900	254621284	1850	1850	1850	1850	0
161	20231017	163800	254621284	1850	1850	1850	1850	0
162	20231017	163700	254621284	1850	1850	1850	1850	0
163	20231017	163600	254621284	1850	1850	1850	1850	0
164	20231017	163500	254621284	1850	1850	1850	1850	0
165	20231017	163400	254621284	1850	1850	1850	1850	0
166	20231017	163300	254621284	1850	1850	1850	1850	0
167	20231017	163200	254621284	1850	1850	1850	1850	0
168	20231017	163100	254621284	1850	1850	1850	1850	0
169	20231017	163000	254621284	1850	1850	1850	1850	0
170	20231017	162900	254621284	1850	1850	1850	1850	0
171	20231017	162800	254621284	1850	1850	1850	1850	0
172	20231017	162700	254621284	1850	1850	1850	1850	0
173	20231017	162600	254621284	1850	1850	1850	1850	0
174	20231017	162500	254621284	1850	1850	1850	1850	0
175	20231017	162400	254621284	1850	1850	1850	1850	0
176	20231017	162300	254621284	1850	1850	1850	1850	0
177	20231017	162200	254621284	1850	1850	1850	1850	0
178	20231017	162100	254621284	1850	1850	1850	1850	0
179	20231017	162000	254621284	1850	1850	1850	1850	0
180	20231017	161900	254621284	1850	1850	1850	1850	0
181	20231017	161800	254621284	1850	1850	1850	1850	0
182	20231017	161700	254621284	1850	1850	1850	1850	2897
183	20231017	161600	254621284	1850	1850	1850	1850	0
184	20231017	161500	254621284	1850	1850	1850	1850	0
185	20231017	161400	254621284	1850	1850	1850	1850	0
186	20231017	161300	254621284	1850	1850	1850	1850	0
187	20231017	161200	254621284	1850	1850	1850	1850	0
188	20231017	161100	254621284	1850	1850	1850	1850	0
189	20231017	161000	254621284	1850	1850	1850	1850	0
190	20231017	160900	254621284	1850	1850	1850	1850	0
191	20231017	160800	254621284	1850	1850	1850	1850	0
192	20231017	160700	254621284	1850	1850	1850	1850	0
193	20231017	160600	254621284	1850	1850	1850	1850	0
194	20231017	160500	254621284	1850	1850	1850	1850	0
195	20231017	160400	254621284	1850	1850	1850	1850	0
196	20231017	160300	254621284	1850	1850	1850	1850	0
197	20231017	160200	254621284	1850	1850	1850	1850	0
198	20231017	160100	254621284	1850	1850	1850	1850	0
199	20231017	160000	254621284	1850	1850	1850	1850	0
200	20231017	155900	254621284	1850	1850	1850	1850	0
201	20231017	155800	254621284	1850	1850	1850	1850	0
202	20231017	155700	254621284	1850	1850	1850	1850	0
203	20231017	155600	254621284	1850	1850	1850	1850	0
204	20231017	155500	254621284	1850	1850	1850	1850	0
205	20231017	155400	254621284	1850	1850	1850	1850	0
206	20231017	155300	254621284	1850	1850	1850	1850	0
207	20231017	155200	254621284	1850	1850	1850	1850	0
208	20231017	155100	254621284	1850	1850	1850	1850	0
209	20231017	155000	254621284	1850	1850	1850	1850	0
210	20231017	154900	254621284	1850	1850	1850	1850	0
211	20231017	154800	254621284	1850	1850	1850	1850	0
212	20231017	154700	254621284	1850	1850	1850	1850	2897
213	20231017	154600	254621284	1850	1850	1850	1850	0
214	20231017	154500	254621284	1850	1850	1850	1850	0
215	20231017	154400	254621284	1850	1850	1850	1850	0
216	20231017	154300	254621284	1850	1850	1850	1850	0
217	20231017	154200	254621284	1850	1850	1850	1850	0
218	20231017	154100	254621284	1850	1850	1850	1850	0
219	20231017	154000	254621284	1850	1850	1850	1850	0
220	20231017	153900	254621284	1850	1850	1850	1850	0
221	20231017	153800	254621284	1850	1850	1850	1850	0
222	20231017	153700	254621284	1850	1850	1850	1850	0
223	20231017	153600	254621284	1850	1850	1850	1850	0
224	20231017	153500	254621284	1850	1850	1850	1850	0
225	20231017	153400	254621284	1850	1850	1850	1850	0
226	20231017	153300	254621284	1850	1850	1850	1850	0
227	20231017	153200	254621284	1850	1850	1850	1850	0
228	20231017	153100	254621284	1850	1850	1850	1850	0
229	20231017	153000	254621284	1850	1850	1850	1850	2897
230	20231017	152900	249261834	1852	1852	1852	1852	0
231	20231017	152800	249261834	1852	1852	1852	1852	0
232	20231017	152700	249261834	1852	1852	1852	1852	0
233	20231017	152600	249261834	1852	1852	1852	1852	0
234	20231017	152500	249261834	1852	1852	1852	1852	0
235	20231017	152400	249261834	1852	1852	1852	1852	0
236	20231017	152300	249261834	1852	1852	1852	1852	0
237	20231017	152200	249261834	1852	1852	1852	1852	0
238	20231017	152100	249261834	1852	1852	1852	1852	0
239	20231017	152000	249261834	1852	1852	1852	1852	0
240	20231017	151900	249261834	1852	1852	1852	1852	3
241	20231017	151800	249256278	1852	1852	1852	1852	1
242	20231017	151700	249254426	1848	1852	1852	1848	9
243	20231017	151600	249237775	1849	1849	1849	1849	2
244	20231017	151500	249234077	1852	1852	1852	1852	0
245	20231017	151400	249234077	1852	1852	1852	1852	0
246	20231017	151300	249234077	1852	1852	1852	1852	0
247	20231017	151200	249234077	1852	1852	1852	1852	1
248	20231017	151100	249232225	1848	1848	1848	1848	18
249	20231017	151000	249198961	1852	1852	1852	1852	0
250	20231017	150900	249198961	1852	1852	1852	1852	1
251	20231017	150800	249197109	1849	1849	1849	1849	54
252	20231017	150700	249097263	1853	1853	1853	1853	1
253	20231017	150600	249095410	1850	1850	1850	1850	4
254	20231017	150500	249088010	1847	1847	1847	1847	52
255	20231017	150400	248991966	1853	1853	1853	1853	0
256	20231017	150300	248991966	1853	1853	1853	1853	0
257	20231017	150200	248991966	1853	1853	1853	1853	2
258	20231017	150100	248988260	1853	1853	1853	1853	0
259	20231017	150000	248988260	1853	1853	1853	1853	0
260	20231017	145900	248988260	1853	1853	1853	1853	0
261	20231017	145800	248988260	1853	1853	1853	1853	0
262	20231017	145700	248988260	1853	1853	1853	1853	1
263	20231017	145600	248986407	1846	1847	1853	1846	25
264	20231017	145500	248940249	1847	1847	1847	1847	17
265	20231017	145400	248908850	1853	1853	1853	1853	0
266	20231017	145300	248908850	1853	1853	1853	1853	10
267	20231017	145200	248890320	1853	1853	1853	1853	0
268	20231017	145100	248890320	1853	1853	1853	1853	0
269	20231017	145000	248890320	1853	1853	1853	1853	0
270	20231017	144900	248890320	1853	1853	1853	1853	0
271	20231017	144800	248890320	1853	1853	1853	1853	0
272	20231017	144700	248890320	1853	1853	1853	1853	0
273	20231017	144600	248890320	1853	1853	1853	1853	0
274	20231017	144500	248890320	1853	1853	1853	1853	0
275	20231017	144400	248890320	1853	1853	1853	1853	0
276	20231017	144300	248890320	1853	1853	1853	1853	0
277	20231017	144200	248890320	1853	1853	1853	1853	0
278	20231017	144100	248890320	1853	1853	1853	1853	0
279	20231017	144000	248890320	1853	1853	1853	1853	0
280	20231017	143900	248890320	1853	1844	1853	1840	1331
281	20231017	143800	246441011	1854	1852	1854	1852	8
282	20231017	143700	246426193	1851	1851	1851	1851	1
283	20231017	143600	246424342	1841	1847	1847	1841	1000
284	20231017	143500	244581797	1853	1853	1853	1853	0
285	20231017	143400	244581797	1853	1853	1853	1853	1
286	20231017	143300	244579944	1853	1853	1853	1853	0
287	20231017	143200	244579944	1853	1853	1853	1853	0
288	20231017	143100	244579944	1853	1853	1853	1853	0
289	20231017	143000	244579944	1853	1853	1853	1853	0
290	20231017	142900	244579944	1853	1852	1853	1852	11
291	20231017	142800	244559571	1854	1854	1854	1854	0
292	20231017	142700	244559571	1854	1854	1854	1854	0
293	20231017	142600	244559571	1854	1854	1854	1854	0
294	20231017	142500	244559571	1854	1854	1854	1854	0
295	20231017	142400	244559571	1854	1854	1854	1854	0
296	20231017	142300	244559571	1854	1854	1854	1854	0
297	20231017	142200	244559571	1854	1854	1854	1854	0
298	20231017	142100	244559571	1854	1854	1854	1854	0
299	20231017	142000	244559571	1854	1854	1854	1854	0
300	20231017	141900	244559571	1854	1854	1854	1854	0
301	20231017	141800	244559571	1854	1854	1854	1854	0
302	20231017	141700	244559571	1854	1854	1854	1854	0
303	20231017	141600	244559571	1854	1854	1854	1854	0
304	20231017	141500	244559571	1854	1854	1854	1854	0
305	20231017	141400	244559571	1854	1854	1854	1854	0
306	20231017	141300	244559571	1854	1851	1854	1851	4
307	20231017	141200	244552161	1850	1850	1850	1850	687
308	20231017	141100	243281211	1850	1850	1850	1850	0
309	20231017	141000	243281211	1850	1850	1850	1850	1
310	20231017	140900	243279361	1843	1843	1843	1843	0
311	20231017	140800	243279361	1843	1850	1850	1843	2
312	20231017	140700	243275668	1842	1850	1850	1842	8
313	20231017	140600	243260892	1852	1852	1852	1852	0
314	20231017	140500	243260892	1852	1852	1852	1852	13
315	20231017	140400	243236816	1852	1852	1852	1852	1
316	20231017	140300	243234964	1840	1840	1840	1840	25
317	20231017	140200	243188964	1849	1849	1849	1849	1
318	20231017	140100	243187115	1851	1851	1851	1851	1
319	20231017	140000	243185264	1851	1851	1851	1851	0
320	20231017	135900	243185264	1851	1851	1851	1851	9
321	20231017	135800	243168605	1852	1852	1852	1852	1
322	20231017	135700	243166753	1853	1853	1853	1853	1
323	20231017	135600	243164900	1855	1855	1855	1855	0
324	20231017	135500	243164900	1855	1854	1855	1854	14
325	20231017	135400	243138943	1859	1859	1859	1859	0
326	20231017	135300	243138943	1859	1859	1859	1859	1
327	20231017	135200	243137084	1840	1840	1840	1840	353
328	20231017	135100	242487564	1840	1843	1843	1840	1647
329	20231017	135000	239454623	1858	1858	1858	1858	0
330	20231017	134900	239454623	1858	1858	1858	1858	1
331	20231017	134800	239452765	1859	1859	1859	1859	0
332	20231017	134700	239452765	1859	1850	1859	1842	796
333	20231017	134600	237985063	1850	1850	1850	1850	813
334	20231017	134500	236481013	1860	1860	1860	1860	0
335	20231017	134400	236481013	1860	1861	1861	1860	45
336	20231017	134300	236397270	1861	1861	1861	1861	1
337	20231017	134200	236395409	1861	1861	1861	1861	0
338	20231017	134100	236395409	1861	1861	1861	1861	6
339	20231017	134000	236384243	1850	1849	1850	1849	13539
340	20231017	133900	211337222	1850	1850	1850	1850	0
341	20231017	133800	211337222	1850	1849	1850	1849	12
342	20231017	133700	211315033	1849	1850	1850	1849	68
343	20231017	133600	211189300	1850	1850	1850	1849	7
344	20231017	133500	211176355	1850	1858	1858	1850	11670
345	20231017	133400	189561537	1859	1859	1859	1859	0
346	20231017	133300	189561537	1859	1859	1862	1858	856
347	20231017	133200	187970609	1862	1860	1862	1859	82
348	20231017	133100	187818090	1862	1861	1862	1860	199
349	20231017	133000	187447846	1861	1861	1861	1861	45
350	20231017	132900	187364101	1861	1861	1862	1861	210
351	20231017	132800	186973287	1862	1862	1862	1862	0
352	20231017	132700	186973287	1862	1862	1862	1862	5
353	20231017	132600	186963977	1862	1862	1862	1862	0
354	20231017	132500	186963977	1862	1861	1862	1861	196
355	20231017	132400	186599220	1861	1861	1861	1861	98
356	20231017	132300	186416842	1862	1862	1862	1862	0
357	20231017	132200	186416842	1862	1862	1862	1862	102
358	20231017	132100	186226918	1864	1864	1864	1862	104
359	20231017	132000	186033266	1862	1862	1862	1862	0
360	20231017	131900	186033266	1862	1862	1862	1862	95
361	20231017	131800	185856376	1864	1864	1864	1864	1
362	20231017	131700	185854512	1862	1862	1862	1862	93
363	20231017	131600	185681346	1864	1864	1864	1864	1
364	20231017	131500	185679482	1862	1862	1862	1862	97
365	20231017	131400	185498868	1864	1864	1864	1864	1
366	20231017	131300	185497004	1862	1862	1862	1862	119
367	20231017	131200	185275426	1864	1864	1864	1864	0
368	20231017	131100	185275426	1864	1864	1864	1864	0
369	20231017	131000	185275426	1864	1864	1864	1864	0
370	20231017	130900	185275426	1864	1864	1864	1864	0
371	20231017	130800	185275426	1864	1864	1864	1864	0
372	20231017	130700	185275426	1864	1864	1864	1864	0
373	20231017	130600	185275426	1864	1864	1864	1864	0
374	20231017	130500	185275426	1864	1864	1864	1864	0
375	20231017	130400	185275426	1864	1864	1864	1864	0
376	20231017	130300	185275426	1864	1864	1864	1864	0
377	20231017	130200	185275426	1864	1864	1864	1864	0
378	20231017	130100	185275426	1864	1864	1864	1864	118
379	20231017	130000	185055474	1864	1864	1864	1864	0
380	20231017	125900	185055474	1864	1864	1864	1864	0
381	20231017	125800	185055474	1864	1864	1864	1864	0
382	20231017	125700	185055474	1864	1864	1864	1864	0
383	20231017	125600	185055474	1864	1864	1864	1864	1
384	20231017	125500	185053610	1863	1863	1863	1863	5
385	20231017	125400	185044295	1863	1862	1864	1862	103
386	20231017	125300	184852505	1864	1862	1864	1862	101
387	20231017	125200	184664441	1864	1862	1864	1862	101
388	20231017	125100	184476377	1864	1864	1864	1864	0
389	20231017	125000	184476377	1864	1864	1864	1864	0
390	20231017	124900	184476377	1864	1864	1864	1864	0
391	20231017	124800	184476377	1864	1864	1864	1864	0
392	20231017	124700	184476377	1864	1864	1864	1864	2
393	20231017	124600	184472649	1864	1864	1864	1864	0
394	20231017	124500	184472649	1864	1864	1864	1864	0
395	20231017	124400	184472649	1864	1864	1864	1864	0
396	20231017	124300	184472649	1864	1864	1864	1864	0
397	20231017	124200	184472649	1864	1864	1864	1864	0
398	20231017	124100	184472649	1864	1864	1864	1864	0
399	20231017	124000	184472649	1864	1864	1864	1864	0
400	20231017	123900	184472649	1864	1864	1864	1864	0
401	20231017	123800	184472649	1864	1864	1864	1864	0
402	20231017	123700	184472649	1864	1864	1864	1864	0
403	20231017	123600	184472649	1864	1864	1864	1864	66
404	20231017	123500	184349625	1864	1864	1864	1864	0
405	20231017	123400	184349625	1864	1864	1864	1864	0
406	20231017	123300	184349625	1864	1864	1864	1864	0
407	20231017	123200	184349625	1864	1864	1864	1864	0
408	20231017	123100	184349625	1864	1864	1864	1864	0
409	20231017	123000	184349625	1864	1864	1864	1864	0
410	20231017	122900	184349625	1864	1864	1864	1864	0
411	20231017	122800	184349625	1864	1864	1864	1864	0
412	20231017	122700	184349625	1864	1864	1864	1864	0
413	20231017	122600	184349625	1864	1864	1864	1864	0
414	20231017	122500	184349625	1864	1864	1864	1864	0
415	20231017	122400	184349625	1864	1864	1864	1864	0
416	20231017	122300	184349625	1864	1864	1864	1864	0
417	20231017	122200	184349625	1864	1864	1864	1864	0
418	20231017	122100	184349625	1864	1864	1864	1864	0
419	20231017	122000	184349625	1864	1864	1864	1864	0
420	20231017	121900	184349625	1864	1864	1864	1864	0
421	20231017	121800	184349625	1864	1864	1864	1864	0
422	20231017	121700	184349625	1864	1864	1864	1864	0
423	20231017	121600	184349625	1864	1864	1864	1864	0
424	20231017	121500	184349625	1864	1864	1864	1864	0
425	20231017	121400	184349625	1864	1864	1864	1864	0
426	20231017	121300	184349625	1864	1864	1864	1864	0
427	20231017	121200	184349625	1864	1860	1864	1860	478
428	20231017	121100	183460541	1865	1865	1865	1865	0
429	20231017	121000	183460541	1865	1865	1865	1865	0
430	20231017	120900	183460541	1865	1865	1865	1865	0
431	20231017	120800	183460541	1865	1865	1865	1865	0
432	20231017	120700	183460541	1865	1865	1865	1865	0
433	20231017	120600	183460541	1865	1863	1865	1863	17
434	20231017	120500	183428868	1861	1861	1861	1861	10
435	20231017	120400	183410258	1861	1861	1861	1861	0
436	20231017	120300	183410258	1861	1863	1863	1861	949
437	20231017	120200	181642401	1864	1864	1864	1864	0
438	20231017	120100	181642401	1864	1864	1864	1864	65
439	20231017	120000	181521241	1865	1865	1865	1865	0
440	20231017	115900	181521241	1865	1865	1865	1865	0
441	20231017	115800	181521241	1865	1865	1865	1865	0
442	20231017	115700	181521241	1865	1865	1865	1865	0
443	20231017	115600	181521241	1865	1865	1865	1865	1
444	20231017	115500	181519376	1865	1865	1865	1865	5
445	20231017	115400	181510051	1865	1865	1865	1865	0
446	20231017	115300	181510051	1865	1865	1865	1865	0
447	20231017	115200	181510051	1865	1865	1865	1865	1
448	20231017	115100	181508186	1863	1863	1863	1863	0
449	20231017	115000	181508186	1863	1863	1863	1863	0
450	20231017	114900	181508186	1863	1863	1863	1863	0
451	20231017	114800	181508186	1863	1863	1863	1863	0
452	20231017	114700	181508186	1863	1863	1863	1863	1
453	20231017	114600	181506323	1865	1865	1865	1865	0
454	20231017	114500	181506323	1865	1865	1865	1865	0
455	20231017	114400	181506323	1865	1865	1865	1865	1
456	20231017	114300	181504458	1865	1865	1865	1865	0
457	20231017	114200	181504458	1865	1865	1865	1865	1
458	20231017	114100	181502593	1863	1863	1863	1863	0
459	20231017	114000	181502593	1863	1863	1863	1863	0
460	20231017	113900	181502593	1863	1863	1863	1863	0
461	20231017	113800	181502593	1863	1863	1863	1863	0
462	20231017	113700	181502593	1863	1863	1863	1863	0
463	20231017	113600	181502593	1863	1863	1863	1863	0
464	20231017	113500	181502593	1863	1863	1863	1863	2
465	20231017	113400	181498867	1865	1865	1865	1865	0
466	20231017	113300	181498867	1865	1865	1865	1865	0
467	20231017	113200	181498867	1865	1865	1865	1865	0
468	20231017	113100	181498867	1865	1865	1865	1865	0
469	20231017	113000	181498867	1865	1865	1865	1865	0
470	20231017	112900	181498867	1865	1865	1865	1865	0
471	20231017	112800	181498867	1865	1863	1865	1863	141
472	20231017	112700	181236182	1865	1865	1865	1865	0
473	20231017	112600	181236182	1865	1865	1865	1865	0
474	20231017	112500	181236182	1865	1865	1865	1865	2
475	20231017	112400	181232452	1865	1865	1865	1865	1
476	20231017	112300	181230587	1865	1865	1865	1865	0
477	20231017	112200	181230587	1865	1865	1865	1865	1
478	20231017	112100	181228722	1865	1865	1865	1865	2
479	20231017	112000	181224992	1865	1865	1865	1865	100
480	20231017	111900	181038492	1865	1865	1865	1865	2
481	20231017	111800	181034762	1863	1863	1863	1863	0
482	20231017	111700	181034762	1863	1863	1863	1863	8
483	20231017	111600	181019858	1863	1863	1863	1863	274
484	20231017	111500	180509396	1866	1866	1866	1866	0
485	20231017	111400	180509396	1866	1866	1866	1866	0
486	20231017	111300	180509396	1866	1866	1866	1866	0
487	20231017	111200	180509396	1866	1866	1866	1866	5000
488	20231017	111100	171179396	1866	1866	1866	1866	0
489	20231017	111000	171179396	1866	1866	1866	1866	0
490	20231017	110900	171179396	1866	1866	1866	1866	0
491	20231017	110800	171179396	1866	1865	1866	1865	1000
492	20231017	110700	169313936	1866	1866	1866	1866	0
493	20231017	110600	169313936	1866	1866	1866	1866	0
494	20231017	110500	169313936	1866	1866	1866	1866	0
495	20231017	110400	169313936	1866	1866	1866	1866	0
496	20231017	110300	169313936	1866	1866	1866	1866	1
497	20231017	110200	169312070	1861	1866	1866	1861	919
498	20231017	110100	167597668	1866	1866	1866	1866	0
499	20231017	110000	167597668	1866	1866	1866	1866	0
500	20231017	105900	167597668	1866	1866	1866	1866	1
501	20231017	105800	167595802	1865	1865	1865	1865	3
502	20231017	105700	167590207	1866	1866	1866	1866	0
503	20231017	105600	167590207	1866	1865	1866	1865	167
504	20231017	105500	167278751	1865	1865	1865	1865	0
505	20231017	105400	167278751	1865	1865	1865	1865	1
506	20231017	105300	167276886	1865	1865	1865	1865	0
507	20231017	105200	167276886	1865	1865	1865	1865	0
508	20231017	105100	167276886	1865	1865	1865	1865	2
509	20231017	105000	167273156	1865	1865	1865	1865	1
510	20231017	104900	167271291	1865	1865	1865	1865	0
511	20231017	104800	167271291	1865	1863	1865	1863	151
512	20231017	104700	166989901	1860	1860	1860	1859	137
513	20231017	104600	166735143	1860	1860	1860	1860	0
514	20231017	104500	166735143	1860	1861	1861	1860	108
515	20231017	104400	166534262	1861	1861	1861	1861	0
516	20231017	104300	166534262	1861	1861	1861	1861	1
517	20231017	104200	166532401	1861	1861	1861	1861	2
518	20231017	104100	166528679	1861	1861	1861	1861	1
519	20231017	104000	166526818	1864	1864	1864	1864	1
520	20231017	103900	166524954	1865	1865	1865	1865	3
521	20231017	103800	166519359	1860	1866	1866	1860	2
522	20231017	103700	166515633	1865	1871	1873	1865	1460
523	20231017	103600	163790844	1873	1873	1873	1873	0
524	20231017	103500	163790844	1873	1870	1873	1870	53
525	20231017	103400	163691729	1873	1873	1873	1873	2
526	20231017	103300	163687983	1877	1877	1877	1877	0
527	20231017	103200	163687983	1877	1876	1877	1876	545
528	20231017	103100	162665158	1877	1877	1877	1877	1
529	20231017	103000	162663281	1878	1878	1878	1878	0
530	20231017	102900	162663281	1878	1878	1878	1878	0
531	20231017	102800	162663281	1878	1872	1878	1872	11
532	20231017	102700	162642635	1875	1875	1875	1875	0
533	20231017	102600	162642635	1875	1875	1875	1875	2
534	20231017	102500	162638885	1875	1875	1875	1875	0
535	20231017	102400	162638885	1875	1876	1876	1875	4
536	20231017	102300	162631383	1878	1878	1878	1878	0
537	20231017	102200	162631383	1878	1878	1878	1878	0
538	20231017	102100	162631383	1878	1878	1878	1878	1
539	20231017	102000	162629505	1879	1870	1879	1870	5
540	20231017	101900	162620146	1870	1870	1870	1870	1
541	20231017	101800	162618276	1868	1868	1868	1868	0
542	20231017	101700	162618276	1868	1870	1881	1868	878
543	20231017	101600	160976605	1881	1881	1881	1881	0
544	20231017	101500	160976605	1881	1881	1881	1881	2
545	20231017	101400	160972843	1881	1881	1881	1881	1
546	20231017	101300	160970962	1881	1878	1881	1878	302
547	20231017	101200	160403200	1882	1881	1882	1881	600
548	20231017	101100	159274550	1881	1874	1881	1874	4353
549	20231017	101000	151112631	1874	1874	1874	1874	0
550	20231017	100900	151112631	1874	1874	1874	1874	2000
551	20231017	100800	147364631	1874	1873	1874	1873	380
552	20231017	100700	146652527	1874	1864	1874	1864	7321
553	20231017	100600	132974397	1863	1863	1863	1863	133
554	20231017	100500	132726618	1864	1864	1864	1864	2
555	20231017	100400	132722890	1864	1864	1864	1864	152
556	20231017	100300	132439562	1864	1865	1865	1864	4
557	20231017	100200	132432104	1865	1865	1865	1865	2
558	20231017	100100	132428374	1865	1865	1865	1865	0
559	20231017	100000	132428374	1865	1865	1865	1865	1
560	20231017	095900	132426509	1865	1865	1865	1865	0
561	20231017	095800	132426509	1865	1865	1865	1865	3
562	20231017	095700	132420914	1857	1857	1857	1857	50
563	20231017	095600	132328064	1859	1859	1859	1859	0
564	20231017	095500	132328064	1859	1860	1860	1859	427
565	20231017	095400	131534007	1860	1869	1869	1860	3423
566	20231017	095300	125144522	1869	1862	1869	1862	3407
567	20231017	095200	118780170	1868	1868	1868	1868	2
568	20231017	095100	118776434	1869	1869	1869	1868	62
569	20231017	095000	118660606	1869	1869	1869	1869	0
570	20231017	094900	118660606	1869	1870	1870	1869	594
571	20231017	094800	117549886	1872	1872	1872	1872	1
572	20231017	094700	117548014	1873	1873	1873	1873	0
573	20231017	094600	117548014	1873	1873	1873	1873	0
574	20231017	094500	117548014	1873	1862	1873	1862	105
575	20231017	094400	117352449	1875	1875	1875	1875	0
576	20231017	094300	117352449	1875	1875	1875	1875	0
577	20231017	094200	117352449	1875	1875	1875	1875	1
578	20231017	094100	117350574	1877	1877	1877	1877	3
579	20231017	094000	117344943	1863	1863	1863	1863	10750
580	20231017	093900	97317693	1863	1864	1864	1863	4250
581	20231017	093800	89399845	1879	1865	1879	1865	5004
582	20231017	093700	80067329	1866	1878	1881	1866	5052
583	20231017	093600	70639669	1880	1880	1880	1880	0
584	20231017	093500	70639669	1880	1880	1880	1880	0
585	20231017	093400	70639669	1880	1880	1880	1880	2
586	20231017	093300	70635909	1880	1881	1881	1880	8
587	20231017	093200	70620864	1881	1881	1881	1881	19
588	20231017	093100	70585125	1881	1865	1881	1865	8122
589	20231017	093000	55437264	1880	1880	1880	1880	0
590	20231017	092900	55437264	1880	1879	1880	1879	2
591	20231017	092800	55433505	1864	1872	1872	1864	800
592	20231017	092700	53938863	1882	1882	1882	1882	0
593	20231017	092600	53938863	1882	1882	1882	1882	0
594	20231017	092500	53938863	1882	1882	1882	1882	100
595	20231017	092400	53750663	1882	1882	1882	1882	0
596	20231017	092300	53750663	1882	1882	1882	1882	0
597	20231017	092200	53750663	1882	1882	1882	1882	5
598	20231017	092100	53741253	1882	1882	1882	1882	0
599	20231017	092000	53741253	1882	1880	1882	1880	2000
600	20231017	091900	49980327	1882	1882	1882	1882	0
601	20231017	091800	49980327	1882	1882	1882	1882	0
602	20231017	091700	49980327	1882	1882	1882	1882	534
603	20231017	091600	48975339	1883	1883	1883	1883	1
604	20231017	091500	48973456	1884	1868	1884	1867	525
605	20231017	091400	47989022	1867	1871	1871	1867	1456
606	20231017	091300	45268562	1881	1881	1881	1881	18
607	20231017	091200	45234704	1885	1883	1885	1883	400
608	20231017	091100	44481232	1881	1882	1883	1881	695
609	20231017	091000	43173297	1881	1878	1881	1878	6493
610	20231017	090900	30966138	1878	1878	1878	1878	20
611	20231017	090800	30928578	1878	1879	1879	1878	32
612	20231017	090700	30868472	1880	1880	1880	1880	0
613	20231017	090600	30868472	1880	1879	1880	1879	400
614	20231017	090500	30116474	1881	1881	1881	1881	0
615	20231017	090400	30116474	1881	1881	1881	1881	2
616	20231017	090300	30112712	1857	1864	1881	1855	13674
617	20231017	090200	4620923	1864	1864	1864	1864	0
618	20231017	090100	4620923	1864	1859	1864	1859	753
619	20231017	090000	3219643	1851	1850	1857	1850	1739