KissMeData/078590/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193900	475841494	426	426	426	426	35776
3	20231018	193800	475841494	426	426	426	426	0
4	20231018	193700	475841494	426	426	426	426	0
5	20231018	193600	475841494	426	426	426	426	0
6	20231018	193500	475841494	426	426	426	426	0
7	20231018	193400	475841494	426	426	426	426	0
8	20231018	193300	475841494	426	426	426	426	0
9	20231018	193200	475841494	426	426	426	426	0
10	20231018	193100	475841494	426	426	426	426	0
11	20231018	193000	475841494	426	426	426	426	0
12	20231018	192900	475841494	426	426	426	426	0
13	20231018	192800	475841494	426	426	426	426	0
14	20231018	192700	475841494	426	426	426	426	0
15	20231018	192600	475841494	426	426	426	426	0
16	20231018	192500	475841494	426	426	426	426	0
17	20231018	192400	475841494	426	426	426	426	0
18	20231018	192300	475841494	426	426	426	426	0
19	20231018	192200	475841494	426	426	426	426	0
20	20231018	192100	475841494	426	426	426	426	0
21	20231018	192000	475841494	426	426	426	426	0
22	20231018	191900	475841494	426	426	426	426	0
23	20231018	191800	475841494	426	426	426	426	0
24	20231018	191700	475841494	426	426	426	426	0
25	20231018	191600	475841494	426	426	426	426	0
26	20231018	191500	475841494	426	426	426	426	0
27	20231018	191400	475841494	426	426	426	426	0
28	20231018	191300	475841494	426	426	426	426	0
29	20231018	191200	475841494	426	426	426	426	0
30	20231018	191100	475841494	426	426	426	426	0
31	20231018	191000	475841494	426	426	426	426	0
32	20231018	190900	475841494	426	426	426	426	35776
33	20231018	190800	475841494	426	426	426	426	0
34	20231018	190700	475841494	426	426	426	426	0
35	20231018	190600	475841494	426	426	426	426	0
36	20231018	190500	475841494	426	426	426	426	0
37	20231018	190400	475841494	426	426	426	426	0
38	20231018	190300	475841494	426	426	426	426	0
39	20231018	190200	475841494	426	426	426	426	0
40	20231018	190100	475841494	426	426	426	426	0
41	20231018	190000	475841494	426	426	426	426	0
42	20231018	185900	475841494	426	426	426	426	0
43	20231018	185800	475841494	426	426	426	426	0
44	20231018	185700	475841494	426	426	426	426	0
45	20231018	185600	475841494	426	426	426	426	0
46	20231018	185500	475841494	426	426	426	426	0
47	20231018	185400	475841494	426	426	426	426	0
48	20231018	185300	475841494	426	426	426	426	0
49	20231018	185200	475841494	426	426	426	426	0
50	20231018	185100	475841494	426	426	426	426	0
51	20231018	185000	475841494	426	426	426	426	0
52	20231018	184900	475841494	426	426	426	426	0
53	20231018	184800	475841494	426	426	426	426	0
54	20231018	184700	475841494	426	426	426	426	0
55	20231018	184600	475841494	426	426	426	426	0
56	20231018	184500	475841494	426	426	426	426	0
57	20231018	184400	475841494	426	426	426	426	0
58	20231018	184300	475841494	426	426	426	426	0
59	20231018	184200	475841494	426	426	426	426	0
60	20231018	184100	475841494	426	426	426	426	0
61	20231018	184000	475841494	426	426	426	426	0
62	20231018	183900	475841494	426	426	426	426	35776
63	20231018	183800	475841494	426	426	426	426	0
64	20231018	183700	475841494	426	426	426	426	0
65	20231018	183600	475841494	426	426	426	426	0
66	20231018	183500	475841494	426	426	426	426	0
67	20231018	183400	475841494	426	426	426	426	0
68	20231018	183300	475841494	426	426	426	426	0
69	20231018	183200	475841494	426	426	426	426	0
70	20231018	183100	475841494	426	426	426	426	0
71	20231018	183000	475841494	426	426	426	426	0
72	20231018	182900	475841494	426	426	426	426	0
73	20231018	182800	475841494	426	426	426	426	0
74	20231018	182700	475841494	426	426	426	426	0
75	20231018	182600	475841494	426	426	426	426	0
76	20231018	182500	475841494	426	426	426	426	0
77	20231018	182400	475841494	426	426	426	426	0
78	20231018	182300	475841494	426	426	426	426	0
79	20231018	182200	475841494	426	426	426	426	0
80	20231018	182100	475841494	426	426	426	426	0
81	20231018	182000	475841494	426	426	426	426	0
82	20231018	181900	475841494	426	426	426	426	0
83	20231018	181800	475841494	426	426	426	426	0
84	20231018	181700	475841494	426	426	426	426	0
85	20231018	181600	475841494	426	426	426	426	0
86	20231018	181500	475841494	426	426	426	426	0
87	20231018	181400	475841494	426	426	426	426	0
88	20231018	181300	475841494	426	426	426	426	0
89	20231018	181200	475841494	426	426	426	426	0
90	20231018	181100	475841494	426	426	426	426	0
91	20231018	181000	475841494	426	426	426	426	0
92	20231018	180900	475841494	426	426	426	426	35776
93	20231018	180800	475841494	426	426	426	426	0
94	20231018	180700	475841494	426	426	426	426	0
95	20231018	180600	475841494	426	426	426	426	0
96	20231018	180500	475841494	426	426	426	426	0
97	20231018	180400	475841494	426	426	426	426	0
98	20231018	180300	475841494	426	426	426	426	0
99	20231018	180200	475841494	426	426	426	426	0
100	20231018	180100	475841494	426	426	426	426	0
101	20231018	180000	475841494	426	426	426	426	0
102	20231018	175900	475841494	426	426	426	426	0
103	20231018	175800	475841494	426	426	426	426	0
104	20231018	175700	475841494	426	426	426	426	0
105	20231018	175600	475841494	426	426	426	426	0
106	20231018	175500	475841494	426	426	426	426	0
107	20231018	175400	475841494	426	426	426	426	0
108	20231018	175300	475841494	426	426	426	426	0
109	20231018	175200	475841494	426	426	426	426	0
110	20231018	175100	475841494	426	426	426	426	0
111	20231018	175000	475841494	426	426	426	426	0
112	20231018	174900	475841494	426	426	426	426	0
113	20231018	174800	475841494	426	426	426	426	0
114	20231018	174700	475841494	426	426	426	426	0
115	20231018	174600	475841494	426	426	426	426	0
116	20231018	174500	475841494	426	426	426	426	0
117	20231018	174400	475841494	426	426	426	426	0
118	20231018	174300	475841494	426	426	426	426	0
119	20231018	174200	475841494	426	426	426	426	0
120	20231018	174100	475841494	426	426	426	426	0
121	20231018	174000	475841494	426	426	426	426	0
122	20231018	173900	475841494	426	426	426	426	35776
123	20231018	173800	475841494	426	426	426	426	0
124	20231018	173700	475841494	426	426	426	426	0
125	20231018	173600	475841494	426	426	426	426	0
126	20231018	173500	475841494	426	426	426	426	0
127	20231018	173400	475841494	426	426	426	426	0
128	20231018	173300	475841494	426	426	426	426	0
129	20231018	173200	475841494	426	426	426	426	0
130	20231018	173100	475841494	426	426	426	426	0
131	20231018	173000	475841494	426	426	426	426	0
132	20231018	172900	475841494	426	426	426	426	0
133	20231018	172800	475841494	426	426	426	426	0
134	20231018	172700	475841494	426	426	426	426	0
135	20231018	172600	475841494	426	426	426	426	0
136	20231018	172500	475841494	426	426	426	426	0
137	20231018	172400	475841494	426	426	426	426	0
138	20231018	172300	475841494	426	426	426	426	0
139	20231018	172200	475841494	426	426	426	426	0
140	20231018	172100	475841494	426	426	426	426	0
141	20231018	172000	475841494	426	426	426	426	0
142	20231018	171900	475841494	426	426	426	426	0
143	20231018	171800	475841494	426	426	426	426	0
144	20231018	171700	475841494	426	426	426	426	0
145	20231018	171600	475841494	426	426	426	426	0
146	20231018	171500	475841494	426	426	426	426	0
147	20231018	171400	475841494	426	426	426	426	0
148	20231018	171300	475841494	426	426	426	426	0
149	20231018	171200	475841494	426	426	426	426	0
150	20231018	171100	475841494	426	426	426	426	0
151	20231018	171000	475841494	426	426	426	426	0
152	20231018	170900	475841494	426	426	426	426	35776
153	20231018	170800	475841494	426	426	426	426	0
154	20231018	170700	475841494	426	426	426	426	0
155	20231018	170600	475841494	426	426	426	426	0
156	20231018	170500	475841494	426	426	426	426	0
157	20231018	170400	475841494	426	426	426	426	0
158	20231018	170300	475841494	426	426	426	426	0
159	20231018	170200	475841494	426	426	426	426	0
160	20231018	170100	475841494	426	426	426	426	0
161	20231018	170000	475841494	426	426	426	426	0
162	20231018	165900	475841494	426	426	426	426	0
163	20231018	165800	475841494	426	426	426	426	0
164	20231018	165700	475841494	426	426	426	426	0
165	20231018	165600	475841494	426	426	426	426	0
166	20231018	165500	475841494	426	426	426	426	0
167	20231018	165400	475841494	426	426	426	426	0
168	20231018	165300	475841494	426	426	426	426	0
169	20231018	165200	475841494	426	426	426	426	0
170	20231018	165100	475841494	426	426	426	426	0
171	20231018	165000	475841494	426	426	426	426	0
172	20231018	164900	475841494	426	426	426	426	0
173	20231018	164800	475841494	426	426	426	426	0
174	20231018	164700	475841494	426	426	426	426	0
175	20231018	164600	475841494	426	426	426	426	0
176	20231018	164500	475841494	426	426	426	426	0
177	20231018	164400	475841494	426	426	426	426	0
178	20231018	164300	475841494	426	426	426	426	0
179	20231018	164200	475841494	426	426	426	426	0
180	20231018	164100	475841494	426	426	426	426	0
181	20231018	164000	475841494	426	426	426	426	0
182	20231018	163900	475841494	426	426	426	426	35776
183	20231018	163800	475841494	426	426	426	426	0
184	20231018	163700	475841494	426	426	426	426	0
185	20231018	163600	475841494	426	426	426	426	0
186	20231018	163500	475841494	426	426	426	426	0
187	20231018	163400	475841494	426	426	426	426	0
188	20231018	163300	475841494	426	426	426	426	0
189	20231018	163200	475841494	426	426	426	426	0
190	20231018	163100	475841494	426	426	426	426	0
191	20231018	163000	475841494	426	426	426	426	0
192	20231018	162900	475841494	426	426	426	426	0
193	20231018	162800	475841494	426	426	426	426	0
194	20231018	162700	475841494	426	426	426	426	0
195	20231018	162600	475841494	426	426	426	426	0
196	20231018	162500	475841494	426	426	426	426	0
197	20231018	162400	475841494	426	426	426	426	0
198	20231018	162300	475841494	426	426	426	426	0
199	20231018	162200	475841494	426	426	426	426	0
200	20231018	162100	475841494	426	426	426	426	0
201	20231018	162000	475841494	426	426	426	426	0
202	20231018	161900	475841494	426	426	426	426	0
203	20231018	161800	475841494	426	426	426	426	0
204	20231018	161700	475841494	426	426	426	426	0
205	20231018	161600	475841494	426	426	426	426	0
206	20231018	161500	475841494	426	426	426	426	0
207	20231018	161400	475841494	426	426	426	426	0
208	20231018	161300	475841494	426	426	426	426	0
209	20231018	161200	475841494	426	426	426	426	0
210	20231018	161100	475841494	426	426	426	426	0
211	20231018	161000	475841494	426	426	426	426	0
212	20231018	160900	475841494	426	426	426	426	35776
213	20231018	160800	475841494	426	426	426	426	0
214	20231018	160700	475841494	426	426	426	426	0
215	20231018	160600	475841494	426	426	426	426	0
216	20231018	160500	475841494	426	426	426	426	0
217	20231018	160400	475841494	426	426	426	426	0
218	20231018	160300	475841494	426	426	426	426	0
219	20231018	160200	475841494	426	426	426	426	0
220	20231018	160100	475841494	426	426	426	426	0
221	20231018	160000	475841494	426	426	426	426	0
222	20231018	155900	475841494	426	426	426	426	0
223	20231018	155800	475841494	426	426	426	426	0
224	20231018	155700	475841494	426	426	426	426	0
225	20231018	155600	475841494	426	426	426	426	0
226	20231018	155500	475841494	426	426	426	426	0
227	20231018	155400	475841494	426	426	426	426	0
228	20231018	155300	475841494	426	426	426	426	0
229	20231018	155200	475841494	426	426	426	426	0
230	20231018	155100	475841494	426	426	426	426	0
231	20231018	155000	475841494	426	426	426	426	0
232	20231018	154900	475841494	426	426	426	426	0
233	20231018	154800	475841494	426	426	426	426	0
234	20231018	154700	475841494	426	426	426	426	0
235	20231018	154600	475841494	426	426	426	426	0
236	20231018	154500	475841494	426	426	426	426	0
237	20231018	154400	475841494	426	426	426	426	0
238	20231018	154300	475841494	426	426	426	426	0
239	20231018	154200	475841494	426	426	426	426	0
240	20231018	154100	475841494	426	426	426	426	0
241	20231018	154000	475841494	426	426	426	426	0
242	20231018	153900	475841494	426	426	426	426	35776
243	20231018	153800	475841494	426	426	426	426	0
244	20231018	153700	475841494	426	426	426	426	0
245	20231018	153600	475841494	426	426	426	426	0
246	20231018	153500	475841494	426	426	426	426	0
247	20231018	153400	475841494	426	426	426	426	0
248	20231018	153300	475841494	426	426	426	426	0
249	20231018	153200	475841494	426	426	426	426	0
250	20231018	153100	475841494	426	426	426	426	0
251	20231018	153000	475841494	426	426	426	426	35776
252	20231018	152900	460600918	430	430	430	430	0
253	20231018	152800	460600918	430	430	430	430	0
254	20231018	152700	460600918	430	430	430	430	0
255	20231018	152600	460600918	430	430	430	430	0
256	20231018	152500	460600918	430	430	430	430	0
257	20231018	152400	460600918	430	430	430	430	0
258	20231018	152300	460600918	430	430	430	430	0
259	20231018	152200	460600918	430	430	430	430	0
260	20231018	152100	460600918	430	430	430	430	0
261	20231018	152000	460600918	430	430	430	430	0
262	20231018	151900	460600918	430	430	430	428	1204
263	20231018	151800	460083398	429	429	430	429	7243
264	20231018	151700	456975902	429	429	429	429	3
265	20231018	151600	456974615	429	429	429	426	7337
266	20231018	151500	453842330	429	429	429	429	12
267	20231018	151400	453837182	429	429	429	429	5
268	20231018	151300	453835037	429	427	429	427	421
269	20231018	151200	453655260	427	429	429	427	2694
270	20231018	151100	452502633	429	428	429	427	4708
271	20231018	151000	450491187	428	428	428	428	1010
272	20231018	150900	450058907	429	428	429	428	1855
273	20231018	150800	449264494	427	428	428	427	14
274	20231018	150700	449258512	427	427	427	427	101
275	20231018	150600	449215385	426	428	428	426	13159
276	20231018	150500	443609645	426	426	426	426	22342
277	20231018	150400	434091953	428	428	428	428	0
278	20231018	150300	434091953	428	427	428	426	120
279	20231018	150200	434040808	428	426	428	426	35
280	20231018	150100	434025850	426	426	426	426	17
281	20231018	150000	434018608	424	424	424	424	0
282	20231018	145900	434018608	424	426	426	424	3817
283	20231018	145800	432399656	428	428	428	428	0
284	20231018	145700	432399656	428	428	428	428	0
285	20231018	145600	432399656	428	427	428	426	111
286	20231018	145500	432352251	428	428	428	428	0
287	20231018	145400	432352251	428	427	428	427	500
288	20231018	145300	432138252	426	428	428	426	1127
289	20231018	145200	431656930	428	428	428	428	26
290	20231018	145100	431645802	429	428	429	428	19
291	20231018	145000	431637669	429	429	429	429	0
292	20231018	144900	431637669	429	428	429	428	29574
293	20231018	144800	418979994	429	429	429	429	100
294	20231018	144700	418937094	429	428	429	428	1001
295	20231018	144600	418507666	429	429	429	429	0
296	20231018	144500	418507666	429	429	429	429	1262
297	20231018	144400	417966268	429	427	429	427	2637
298	20231018	144300	416835933	427	427	427	427	526
299	20231018	144200	416611331	427	427	427	427	0
300	20231018	144100	416611331	427	427	427	427	0
301	20231018	144000	416611331	427	426	427	426	10
302	20231018	143900	416607062	424	424	424	424	0
303	20231018	143800	416607062	424	426	427	424	2480
304	20231018	143700	415552690	427	427	427	427	1
305	20231018	143600	415552263	425	426	427	425	1012
306	20231018	143500	415122150	425	425	425	425	0
307	20231018	143400	415122150	425	425	425	425	1000
308	20231018	143300	414697150	425	425	425	425	0
309	20231018	143200	414697150	425	425	425	425	1
310	20231018	143100	414696725	427	427	427	427	0
311	20231018	143000	414696725	427	426	427	426	501
312	20231018	142900	414483298	424	424	424	424	5001
313	20231018	142800	412362874	424	426	426	424	3035
314	20231018	142700	411076004	425	426	426	424	423
315	20231018	142600	410896611	426	426	426	426	2
316	20231018	142500	410895759	427	424	427	424	2856
317	20231018	142400	409684773	424	424	426	424	2801
318	20231018	142300	408497147	427	424	427	424	126
319	20231018	142200	408443463	426	426	426	426	1
320	20231018	142100	408443037	426	426	426	426	212
321	20231018	142000	408352725	426	426	426	426	200
322	20231018	141900	408267525	428	428	428	428	0
323	20231018	141800	408267525	428	426	428	426	6667
324	20231018	141700	405420733	426	426	426	424	3002
325	20231018	141600	404147881	424	424	424	424	16012
326	20231018	141500	397358793	424	424	424	424	0
327	20231018	141400	397358793	424	424	424	424	0
328	20231018	141300	397358793	424	424	424	424	107
329	20231018	141200	397313425	424	424	424	424	20
330	20231018	141100	397304945	424	424	424	424	157
331	20231018	141000	397238377	424	423	424	423	833
332	20231018	140900	396885190	423	424	424	423	373
333	20231018	140800	396727049	421	424	425	421	11467
334	20231018	140700	391873941	425	424	425	424	48
335	20231018	140600	391853588	425	425	425	425	1000
336	20231018	140500	391428588	425	424	425	424	298
337	20231018	140400	391302235	425	425	426	425	204
338	20231018	140300	391215372	426	424	426	424	3202
339	20231018	140200	389857321	426	426	426	426	5
340	20231018	140100	389855191	426	426	426	426	1
341	20231018	140000	389854765	423	425	425	421	48251
342	20231018	135900	369459443	424	424	424	424	0
343	20231018	135800	369459443	424	426	426	424	8094
344	20231018	135700	366026430	425	427	427	424	31300
345	20231018	135600	352705199	427	428	429	427	20473
346	20231018	135500	343947746	429	429	429	428	9229
347	20231018	135400	339997182	428	429	429	428	580
348	20231018	135300	339748912	429	429	429	429	1
349	20231018	135200	339748483	428	429	429	428	1415
350	20231018	135100	339142858	428	429	429	428	4
351	20231018	135000	339141144	429	429	429	429	0
352	20231018	134900	339141144	429	429	429	429	5277
353	20231018	134800	336877311	429	429	429	429	0
354	20231018	134700	336877311	429	429	429	429	0
355	20231018	134600	336877311	429	429	429	429	0
356	20231018	134500	336877311	429	430	430	429	64
357	20231018	134400	336849854	429	429	429	429	0
358	20231018	134300	336849854	429	429	429	429	939
359	20231018	134200	336447023	429	429	429	428	3911
360	20231018	134100	334771904	428	428	428	428	0
361	20231018	134000	334771904	428	427	428	427	7745
362	20231018	133900	331464389	428	428	428	428	1
363	20231018	133800	331463961	427	427	427	427	40
364	20231018	133700	331446881	428	428	428	428	11769
365	20231018	133600	326409749	429	429	429	429	0
366	20231018	133500	326409749	429	430	430	429	1156
367	20231018	133400	325913702	430	430	430	430	91
368	20231018	133300	325874572	430	429	430	429	15
369	20231018	133200	325868127	429	429	430	429	4
370	20231018	133100	325866410	430	429	430	429	1296
371	20231018	133000	325310407	429	429	429	429	5571
372	20231018	132900	322920448	429	429	429	429	15
373	20231018	132800	322914013	428	428	428	428	0
374	20231018	132700	322914013	428	428	428	428	22
375	20231018	132600	322904597	428	428	428	428	293
376	20231018	132500	322779193	427	429	429	427	17
377	20231018	132400	322771932	427	428	428	427	7987
378	20231018	132300	319361467	429	429	429	429	0
379	20231018	132200	319361467	429	429	429	429	20
380	20231018	132100	319352887	427	427	427	427	429
381	20231018	132000	319169704	427	428	428	427	5235
382	20231018	131900	316934310	428	428	428	428	45
383	20231018	131800	316915050	428	428	429	428	1127
384	20231018	131700	316432683	429	429	430	429	107
385	20231018	131600	316386762	429	429	429	429	2787
386	20231018	131500	315191139	429	429	429	429	5627
387	20231018	131400	312777156	428	428	429	428	4104
388	20231018	131300	311020643	426	428	428	426	8044
389	20231018	131200	307593088	428	428	428	427	6083
390	20231018	131100	304995221	428	428	428	428	108
391	20231018	131000	304948997	429	429	429	429	205
392	20231018	130900	304861052	428	429	429	428	2739
393	20231018	130800	303688021	429	429	429	429	1651
394	20231018	130700	302979742	430	430	430	430	286
395	20231018	130600	302856762	430	430	431	430	375
396	20231018	130500	302695412	431	430	431	430	15
397	20231018	130400	302688954	430	430	430	430	9
398	20231018	130300	302685084	429	429	429	429	332
399	20231018	130200	302542656	429	429	429	429	1300
400	20231018	130100	301984956	430	431	431	430	3784
401	20231018	130000	300357634	431	431	431	431	2
402	20231018	125900	300356772	431	431	431	431	0
403	20231018	125800	300356772	431	431	432	431	6
404	20231018	125700	300354185	431	431	431	431	50
405	20231018	125600	300332635	431	430	431	430	9
406	20231018	125500	300328761	431	432	432	431	5
407	20231018	125400	300326605	431	431	432	431	234
408	20231018	125300	300225717	431	431	431	431	2326
409	20231018	125200	299223211	431	432	432	431	2536
410	20231018	125100	298130180	432	430	432	430	6521
411	20231018	125000	295322623	430	429	430	429	5018
412	20231018	124900	293169869	429	429	429	429	0
413	20231018	124800	293169869	429	430	430	428	14608
414	20231018	124700	286910468	431	431	431	431	2
415	20231018	124600	286909606	431	431	431	431	1
416	20231018	124500	286909175	429	429	429	429	2
417	20231018	124400	286908317	428	432	432	428	42698
418	20231018	124300	268590139	432	430	432	430	2075
419	20231018	124200	267695818	430	430	430	430	126
420	20231018	124100	267641638	429	431	432	429	3859
421	20231018	124000	265984447	432	432	432	432	0
422	20231018	123900	265984447	432	432	432	432	1
423	20231018	123800	265984015	432	432	432	432	0
424	20231018	123700	265984015	432	432	432	430	5967
425	20231018	123600	263417909	433	433	433	433	100
426	20231018	123500	263374609	432	432	432	432	975
427	20231018	123400	262953409	432	432	432	431	5005
428	20231018	123300	260796249	432	432	432	432	48
429	20231018	123200	260775513	432	432	432	431	13317
430	20231018	123100	255022772	432	432	432	432	0
431	20231018	123000	255022772	432	432	432	432	3631
432	20231018	122900	253454180	432	432	432	432	0
433	20231018	122800	253454180	432	432	432	432	20
434	20231018	122700	253445540	431	431	431	431	738
435	20231018	122600	253127462	431	431	431	431	100
436	20231018	122500	253084362	431	431	431	431	159
437	20231018	122400	253015833	432	432	432	432	0
438	20231018	122300	253015833	432	432	432	432	100
439	20231018	122200	252972633	432	432	432	432	22
440	20231018	122100	252963129	430	430	430	430	0
441	20231018	122000	252963129	430	430	430	430	0
442	20231018	121900	252963129	430	430	430	430	0
443	20231018	121800	252963129	430	430	430	430	6
444	20231018	121700	252960549	431	431	431	431	2
445	20231018	121600	252959687	432	432	432	432	0
446	20231018	121500	252959687	432	432	432	432	2
447	20231018	121400	252958823	432	432	432	432	1
448	20231018	121300	252958391	433	433	433	433	0
449	20231018	121200	252958391	433	433	433	433	2
450	20231018	121100	252957525	433	430	433	430	984
451	20231018	121000	252534402	430	430	430	430	100
452	20231018	120900	252491402	431	431	431	431	67
453	20231018	120800	252462525	432	432	432	432	4630
454	20231018	120700	250462365	432	432	432	428	10308
455	20231018	120600	246037282	432	430	432	430	5340
456	20231018	120500	243741080	430	430	430	430	4201
457	20231018	120400	241934650	429	429	429	429	1720
458	20231018	120300	241196770	430	430	431	430	16609
459	20231018	120200	234051900	430	430	430	430	5332
460	20231018	120100	231759140	431	432	432	431	31178
461	20231018	120000	218321222	432	432	432	432	4276
462	20231018	115900	216473990	432	434	434	432	2514
463	20231018	115800	215386934	434	434	434	434	100
464	20231018	115700	215343534	432	434	434	432	7014
465	20231018	115600	212313458	434	434	434	434	106
466	20231018	115500	212267454	432	432	432	432	0
467	20231018	115400	212267454	432	432	432	432	4876
468	20231018	115300	210161022	432	432	432	432	0
469	20231018	115200	210161022	432	432	432	432	530
470	20231018	115100	209932062	432	432	433	432	18735
471	20231018	115000	201838532	433	433	433	431	1498
472	20231018	114900	201189900	433	433	434	433	2416
473	20231018	114800	200143771	433	432	433	432	3890
474	20231018	114700	198461426	431	432	432	431	3001
475	20231018	114600	197164995	432	432	432	431	4426
476	20231018	114500	195256309	432	432	432	431	13101
477	20231018	114400	189596678	431	431	431	431	0
478	20231018	114300	189596678	431	432	432	431	113
479	20231018	114200	189547864	431	432	432	431	1871
480	20231018	114100	188739593	432	433	433	432	1169
481	20231018	114000	188233417	434	434	434	434	17
482	20231018	113900	188226039	434	433	435	433	63
483	20231018	113800	188198721	433	433	433	433	123
484	20231018	113700	188145462	433	432	433	432	708
485	20231018	113600	187839200	433	433	433	432	610
486	20231018	113500	187575301	432	432	433	432	306
487	20231018	113400	187442806	433	433	433	432	3
488	20231018	113300	187441508	432	433	433	432	1003
489	20231018	113200	187007211	432	433	433	432	74
490	20231018	113100	186975171	433	433	433	433	895
491	20231018	113000	186587636	433	433	433	433	2005
492	20231018	112900	185719471	433	434	434	433	8
493	20231018	112800	185716002	433	434	434	433	14
494	20231018	112700	185709932	433	434	434	433	2008
495	20231018	112600	184840463	433	433	434	433	28008
496	20231018	112500	172712996	433	435	435	433	444
497	20231018	112400	172520710	433	434	435	433	304
498	20231018	112300	172388738	432	434	434	432	43
499	20231018	112200	172370119	432	434	434	432	5899
500	20231018	112100	169821298	432	433	434	432	1831
501	20231018	112000	169030277	433	433	434	432	2108
502	20231018	111900	168117483	434	433	434	433	645
503	20231018	111800	167838197	435	436	436	432	3
504	20231018	111700	167836894	432	431	432	431	17319
505	20231018	111600	160360364	431	434	434	431	10819
506	20231018	111500	155692394	433	434	434	433	52
507	20231018	111400	155669873	435	435	435	435	3
508	20231018	111300	155668568	432	435	435	432	13576
509	20231018	111200	149800114	435	435	435	435	0
510	20231018	111100	149800114	435	435	435	434	50
511	20231018	111000	149778391	435	433	436	433	10003
512	20231018	110900	145447084	433	438	438	433	13238
513	20231018	110800	139709195	435	435	435	435	999
514	20231018	110700	139274630	438	438	438	438	0
515	20231018	110600	139274630	438	438	438	438	3
516	20231018	110500	139273316	438	438	438	438	0
517	20231018	110400	139273316	438	437	438	437	702
518	20231018	110300	138965841	438	437	438	437	2
519	20231018	110200	138964966	435	436	437	435	6162
520	20231018	110100	136281269	438	437	438	437	167
521	20231018	110000	136208158	437	438	438	436	1255
522	20231018	105900	135659682	439	439	439	439	25
523	20231018	105800	135648707	439	439	439	439	1
524	20231018	105700	135648268	439	439	440	439	13
525	20231018	105600	135642552	440	440	440	439	15
526	20231018	105500	135635955	439	439	440	439	84
527	20231018	105400	135599067	439	439	439	439	1
528	20231018	105300	135598628	439	439	439	439	1
529	20231018	105200	135598189	438	438	438	438	2
530	20231018	105100	135597313	438	438	438	438	13
531	20231018	105000	135591619	438	438	438	438	42
532	20231018	104900	135573223	438	438	438	438	6
533	20231018	104800	135570595	437	437	437	437	0
534	20231018	104700	135570595	437	437	437	437	637
535	20231018	104600	135292226	437	437	437	437	1100
536	20231018	104500	134811526	437	437	437	437	33
537	20231018	104400	134797105	436	435	436	435	2292
538	20231018	104300	133799835	435	436	436	435	138
539	20231018	104200	133739728	437	439	439	437	3025
540	20231018	104100	132414798	439	439	439	439	1028
541	20231018	104000	131963506	439	439	439	439	0
542	20231018	103900	131963506	439	439	439	439	3
543	20231018	103800	131962189	439	440	440	439	126
544	20231018	103700	131906845	443	443	443	443	21
545	20231018	103600	131897542	443	443	443	443	2500
546	20231018	103500	130790042	443	440	443	439	4984
547	20231018	103400	128587658	440	440	440	440	0
548	20231018	103300	128587658	440	438	440	438	5000
549	20231018	103200	126388455	438	436	438	436	20
550	20231018	103100	126379727	438	436	438	436	2030
551	20231018	103000	125494645	440	440	440	440	3
552	20231018	102900	125493325	434	437	437	434	5296
553	20231018	102800	123187152	437	440	440	437	120
554	20231018	102700	123134355	440	440	440	439	525
555	20231018	102600	122903851	440	440	440	440	0
556	20231018	102500	122903851	440	440	440	440	0
557	20231018	102400	122903851	440	440	440	440	20
558	20231018	102300	122895051	440	440	440	440	4928
559	20231018	102200	120726731	440	440	440	440	4
560	20231018	102100	120724971	440	440	440	440	2
561	20231018	102000	120724091	440	439	440	439	552
562	20231018	101900	120481362	440	440	440	440	227
563	20231018	101800	120381482	440	440	440	440	82
564	20231018	101700	120345402	440	440	440	440	0
565	20231018	101600	120345402	440	440	440	440	880
566	20231018	101500	119958202	441	440	441	440	28
567	20231018	101400	119945880	440	440	440	440	1
568	20231018	101300	119945440	441	440	441	440	14
569	20231018	101200	119939276	441	442	443	441	5486
570	20231018	101100	117514200	436	436	444	436	4271
571	20231018	101000	115638739	436	433	436	433	8
572	20231018	100900	115635272	434	434	434	434	6076
573	20231018	100800	112998288	434	434	434	434	510
574	20231018	100700	112776948	434	434	434	434	464
575	20231018	100600	112575572	434	433	434	433	3202
576	20231018	100500	111186061	434	434	434	434	36
577	20231018	100400	111170437	433	433	436	432	3961
578	20231018	100300	109455353	433	434	434	433	9554
579	20231018	100200	105314148	434	435	435	434	13
580	20231018	100100	105308494	435	435	435	435	2340
581	20231018	100000	104290594	436	435	436	434	725
582	20231018	095900	103975288	435	436	436	435	5003
583	20231018	095800	101798878	435	435	435	435	0
584	20231018	095700	101798878	435	435	438	435	1501
585	20231018	095600	101145343	435	437	437	435	2195
586	20231018	095500	100186369	438	438	438	438	177
587	20231018	095400	100108843	439	438	439	438	883
588	20231018	095300	99722088	439	439	439	439	798
589	20231018	095200	99371766	441	440	441	439	1739
590	20231018	095100	98607435	440	440	440	440	317
591	20231018	095000	98467955	440	440	440	440	704
592	20231018	094900	98158195	441	441	441	441	0
593	20231018	094800	98158195	441	441	441	441	0
594	20231018	094700	98158195	441	440	441	440	1352
595	20231018	094600	97562012	440	440	440	440	52
596	20231018	094500	97539132	441	441	441	441	7
597	20231018	094400	97536045	440	440	440	440	7
598	20231018	094300	97532965	440	440	440	440	67
599	20231018	094200	97503485	439	437	439	437	1254
600	20231018	094100	96955137	439	439	439	439	196
601	20231018	094000	96869093	437	437	438	437	1251
602	20231018	093900	96321920	438	438	438	435	1969
603	20231018	093800	95465398	440	435	440	435	1657
604	20231018	093700	94740105	435	441	441	435	11645
605	20231018	093600	89620822	441	441	441	441	60
606	20231018	093500	89594362	442	442	442	441	2721
607	20231018	093400	88392282	443	441	444	441	1022
608	20231018	093300	87939987	441	440	444	440	2085
609	20231018	093200	87018669	440	435	440	435	5723
610	20231018	093100	84524968	435	437	437	435	6804
611	20231018	093000	81558403	437	438	438	437	305
612	20231018	092900	81424860	437	438	438	437	740
613	20231018	092800	81100788	438	439	439	438	109
614	20231018	092700	81052942	439	439	441	437	10225
615	20231018	092600	76562895	439	438	439	437	324
616	20231018	092500	76420986	439	438	439	437	49
617	20231018	092400	76399524	439	439	439	439	21
618	20231018	092300	76390305	439	437	439	437	159
619	20231018	092200	76320672	437	437	438	437	1266
620	20231018	092100	75767387	437	437	438	437	955
621	20231018	092000	75349466	437	437	437	437	264
622	20231018	091900	75234098	437	438	439	436	3908
623	20231018	091800	73522475	438	435	438	435	5441
624	20231018	091700	71144746	435	436	436	434	3884
625	20231018	091600	69455173	437	438	438	436	2929
626	20231018	091500	68172885	438	437	438	434	17392
627	20231018	091400	60608028	437	437	438	437	2009
628	20231018	091300	59730091	437	435	437	434	4874
629	20231018	091200	57607465	435	434	435	434	4542
630	20231018	091100	55635883	435	436	436	435	10925
631	20231018	091000	50882774	434	437	438	434	6147
632	20231018	090900	48204053	438	438	438	438	1641
633	20231018	090800	47485295	436	434	436	432	18902
634	20231018	090700	39277199	434	439	440	431	13091
635	20231018	090600	33568930	439	444	444	439	48287
636	20231018	090500	12232204	443	443	443	443	7981
637	20231018	090400	8696621	443	444	444	443	2049
638	20231018	090300	7786886	446	451	451	446	7606
639	20231018	090200	4394520	451	450	451	449	732
640	20231018	090100	4065765	451	451	451	451	202
641	20231018	090000	3974663	451	452	454	451	8800