KissMeData/011330/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185200	514194193	1660	1660	1660	1660	5125
3	20231023	185100	514194193	1660	1660	1660	1660	0
4	20231023	185000	514194193	1660	1660	1660	1660	0
5	20231023	184900	514194193	1660	1660	1660	1660	0
6	20231023	184800	514194193	1660	1660	1660	1660	0
7	20231023	184700	514194193	1660	1660	1660	1660	0
8	20231023	184600	514194193	1660	1660	1660	1660	0
9	20231023	184500	514194193	1660	1660	1660	1660	0
10	20231023	184400	514194193	1660	1660	1660	1660	0
11	20231023	184300	514194193	1660	1660	1660	1660	0
12	20231023	184200	514194193	1660	1660	1660	1660	0
13	20231023	184100	514194193	1660	1660	1660	1660	0
14	20231023	184000	514194193	1660	1660	1660	1660	0
15	20231023	183900	514194193	1660	1660	1660	1660	0
16	20231023	183800	514194193	1660	1660	1660	1660	0
17	20231023	183700	514194193	1660	1660	1660	1660	0
18	20231023	183600	514194193	1660	1660	1660	1660	0
19	20231023	183500	514194193	1660	1660	1660	1660	0
20	20231023	183400	514194193	1660	1660	1660	1660	0
21	20231023	183300	514194193	1660	1660	1660	1660	0
22	20231023	183200	514194193	1660	1660	1660	1660	0
23	20231023	183100	514194193	1660	1660	1660	1660	0
24	20231023	183000	514194193	1660	1660	1660	1660	0
25	20231023	182900	514194193	1660	1660	1660	1660	0
26	20231023	182800	514194193	1660	1660	1660	1660	0
27	20231023	182700	514194193	1660	1660	1660	1660	0
28	20231023	182600	514194193	1660	1660	1660	1660	0
29	20231023	182500	514194193	1660	1660	1660	1660	0
30	20231023	182400	514194193	1660	1660	1660	1660	0
31	20231023	182300	514194193	1660	1660	1660	1660	0
32	20231023	182200	514194193	1660	1660	1660	1660	5125
33	20231023	182100	514194193	1660	1660	1660	1660	0
34	20231023	182000	514194193	1660	1660	1660	1660	0
35	20231023	181900	514194193	1660	1660	1660	1660	0
36	20231023	181800	514194193	1660	1660	1660	1660	0
37	20231023	181700	514194193	1660	1660	1660	1660	0
38	20231023	181600	514194193	1660	1660	1660	1660	0
39	20231023	181500	514194193	1660	1660	1660	1660	0
40	20231023	181400	514194193	1660	1660	1660	1660	0
41	20231023	181300	514194193	1660	1660	1660	1660	0
42	20231023	181200	514194193	1660	1660	1660	1660	0
43	20231023	181100	514194193	1660	1660	1660	1660	0
44	20231023	181000	514194193	1660	1660	1660	1660	0
45	20231023	180900	514194193	1660	1660	1660	1660	0
46	20231023	180800	514194193	1660	1660	1660	1660	0
47	20231023	180700	514194193	1660	1660	1660	1660	0
48	20231023	180600	514194193	1660	1660	1660	1660	0
49	20231023	180500	514194193	1660	1660	1660	1660	0
50	20231023	180400	514194193	1660	1660	1660	1660	0
51	20231023	180300	514194193	1660	1660	1660	1660	0
52	20231023	180200	514194193	1660	1660	1660	1660	0
53	20231023	180100	514194193	1660	1660	1660	1660	0
54	20231023	180000	514194193	1660	1660	1660	1660	0
55	20231023	175900	514194193	1660	1660	1660	1660	0
56	20231023	175800	514194193	1660	1660	1660	1660	0
57	20231023	175700	514194193	1660	1660	1660	1660	0
58	20231023	175600	514194193	1660	1660	1660	1660	0
59	20231023	175500	514194193	1660	1660	1660	1660	0
60	20231023	175400	514194193	1660	1660	1660	1660	0
61	20231023	175300	514194193	1660	1660	1660	1660	0
62	20231023	175200	514194193	1660	1660	1660	1660	5125
63	20231023	175100	514194193	1660	1660	1660	1660	0
64	20231023	175000	514194193	1660	1660	1660	1660	0
65	20231023	174900	514194193	1660	1660	1660	1660	0
66	20231023	174800	514194193	1660	1660	1660	1660	0
67	20231023	174700	514194193	1660	1660	1660	1660	0
68	20231023	174600	514194193	1660	1660	1660	1660	0
69	20231023	174500	514194193	1660	1660	1660	1660	0
70	20231023	174400	514194193	1660	1660	1660	1660	0
71	20231023	174300	514194193	1660	1660	1660	1660	0
72	20231023	174200	514194193	1660	1660	1660	1660	0
73	20231023	174100	514194193	1660	1660	1660	1660	0
74	20231023	174000	514194193	1660	1660	1660	1660	0
75	20231023	173900	514194193	1660	1660	1660	1660	0
76	20231023	173800	514194193	1660	1660	1660	1660	0
77	20231023	173700	514194193	1660	1660	1660	1660	0
78	20231023	173600	514194193	1660	1660	1660	1660	0
79	20231023	173500	514194193	1660	1660	1660	1660	0
80	20231023	173400	514194193	1660	1660	1660	1660	0
81	20231023	173300	514194193	1660	1660	1660	1660	0
82	20231023	173200	514194193	1660	1660	1660	1660	0
83	20231023	173100	514194193	1660	1660	1660	1660	0
84	20231023	173000	514194193	1660	1660	1660	1660	0
85	20231023	172900	514194193	1660	1660	1660	1660	0
86	20231023	172800	514194193	1660	1660	1660	1660	0
87	20231023	172700	514194193	1660	1660	1660	1660	0
88	20231023	172600	514194193	1660	1660	1660	1660	0
89	20231023	172500	514194193	1660	1660	1660	1660	0
90	20231023	172400	514194193	1660	1660	1660	1660	0
91	20231023	172300	514194193	1660	1660	1660	1660	0
92	20231023	172200	514194193	1660	1660	1660	1660	5125
93	20231023	172100	514194193	1660	1660	1660	1660	0
94	20231023	172000	514194193	1660	1660	1660	1660	0
95	20231023	171900	514194193	1660	1660	1660	1660	0
96	20231023	171800	514194193	1660	1660	1660	1660	0
97	20231023	171700	514194193	1660	1660	1660	1660	0
98	20231023	171600	514194193	1660	1660	1660	1660	0
99	20231023	171500	514194193	1660	1660	1660	1660	0
100	20231023	171400	514194193	1660	1660	1660	1660	0
101	20231023	171300	514194193	1660	1660	1660	1660	0
102	20231023	171200	514194193	1660	1660	1660	1660	0
103	20231023	171100	514194193	1660	1660	1660	1660	0
104	20231023	171000	514194193	1660	1660	1660	1660	0
105	20231023	170900	514194193	1660	1660	1660	1660	0
106	20231023	170800	514194193	1660	1660	1660	1660	0
107	20231023	170700	514194193	1660	1660	1660	1660	0
108	20231023	170600	514194193	1660	1660	1660	1660	0
109	20231023	170500	514194193	1660	1660	1660	1660	0
110	20231023	170400	514194193	1660	1660	1660	1660	0
111	20231023	170300	514194193	1660	1660	1660	1660	0
112	20231023	170200	514194193	1660	1660	1660	1660	0
113	20231023	170100	514194193	1660	1660	1660	1660	0
114	20231023	170000	514194193	1660	1660	1660	1660	0
115	20231023	165900	514194193	1660	1660	1660	1660	0
116	20231023	165800	514194193	1660	1660	1660	1660	0
117	20231023	165700	514194193	1660	1660	1660	1660	0
118	20231023	165600	514194193	1660	1660	1660	1660	0
119	20231023	165500	514194193	1660	1660	1660	1660	0
120	20231023	165400	514194193	1660	1660	1660	1660	0
121	20231023	165300	514194193	1660	1660	1660	1660	0
122	20231023	165200	514194193	1660	1660	1660	1660	5125
123	20231023	165100	514194193	1660	1660	1660	1660	0
124	20231023	165000	514194193	1660	1660	1660	1660	0
125	20231023	164900	514194193	1660	1660	1660	1660	0
126	20231023	164800	514194193	1660	1660	1660	1660	0
127	20231023	164700	514194193	1660	1660	1660	1660	0
128	20231023	164600	514194193	1660	1660	1660	1660	0
129	20231023	164500	514194193	1660	1660	1660	1660	0
130	20231023	164400	514194193	1660	1660	1660	1660	0
131	20231023	164300	514194193	1660	1660	1660	1660	0
132	20231023	164200	514194193	1660	1660	1660	1660	0
133	20231023	164100	514194193	1660	1660	1660	1660	0
134	20231023	164000	514194193	1660	1660	1660	1660	0
135	20231023	163900	514194193	1660	1660	1660	1660	0
136	20231023	163800	514194193	1660	1660	1660	1660	0
137	20231023	163700	514194193	1660	1660	1660	1660	0
138	20231023	163600	514194193	1660	1660	1660	1660	0
139	20231023	163500	514194193	1660	1660	1660	1660	0
140	20231023	163400	514194193	1660	1660	1660	1660	0
141	20231023	163300	514194193	1660	1660	1660	1660	0
142	20231023	163200	514194193	1660	1660	1660	1660	0
143	20231023	163100	514194193	1660	1660	1660	1660	0
144	20231023	163000	514194193	1660	1660	1660	1660	0
145	20231023	162900	514194193	1660	1660	1660	1660	0
146	20231023	162800	514194193	1660	1660	1660	1660	0
147	20231023	162700	514194193	1660	1660	1660	1660	0
148	20231023	162600	514194193	1660	1660	1660	1660	0
149	20231023	162500	514194193	1660	1660	1660	1660	0
150	20231023	162400	514194193	1660	1660	1660	1660	0
151	20231023	162300	514194193	1660	1660	1660	1660	0
152	20231023	162200	514194193	1660	1660	1660	1660	5125
153	20231023	162100	514194193	1660	1660	1660	1660	0
154	20231023	162000	514194193	1660	1660	1660	1660	0
155	20231023	161900	514194193	1660	1660	1660	1660	0
156	20231023	161800	514194193	1660	1660	1660	1660	0
157	20231023	161700	514194193	1660	1660	1660	1660	0
158	20231023	161600	514194193	1660	1660	1660	1660	0
159	20231023	161500	514194193	1660	1660	1660	1660	0
160	20231023	161400	514194193	1660	1660	1660	1660	0
161	20231023	161300	514194193	1660	1660	1660	1660	0
162	20231023	161200	514194193	1660	1660	1660	1660	0
163	20231023	161100	514194193	1660	1660	1660	1660	0
164	20231023	161000	514194193	1660	1660	1660	1660	0
165	20231023	160900	514194193	1660	1660	1660	1660	0
166	20231023	160800	514194193	1660	1660	1660	1660	0
167	20231023	160700	514194193	1660	1660	1660	1660	0
168	20231023	160600	514194193	1660	1660	1660	1660	0
169	20231023	160500	514194193	1660	1660	1660	1660	0
170	20231023	160400	514194193	1660	1660	1660	1660	0
171	20231023	160300	514194193	1660	1660	1660	1660	0
172	20231023	160200	514194193	1660	1660	1660	1660	0
173	20231023	160100	514194193	1660	1660	1660	1660	0
174	20231023	160000	514194193	1660	1660	1660	1660	0
175	20231023	155900	514194193	1660	1660	1660	1660	0
176	20231023	155800	514194193	1660	1660	1660	1660	0
177	20231023	155700	514194193	1660	1660	1660	1660	0
178	20231023	155600	514194193	1660	1660	1660	1660	0
179	20231023	155500	514194193	1660	1660	1660	1660	0
180	20231023	155400	514194193	1660	1660	1660	1660	0
181	20231023	155300	514194193	1660	1660	1660	1660	0
182	20231023	155200	514194193	1660	1660	1660	1660	5125
183	20231023	155100	514194193	1660	1660	1660	1660	0
184	20231023	155000	514194193	1660	1660	1660	1660	0
185	20231023	154900	514194193	1660	1660	1660	1660	0
186	20231023	154800	514194193	1660	1660	1660	1660	0
187	20231023	154700	514194193	1660	1660	1660	1660	0
188	20231023	154600	514194193	1660	1660	1660	1660	0
189	20231023	154500	514194193	1660	1660	1660	1660	0
190	20231023	154400	514194193	1660	1660	1660	1660	0
191	20231023	154300	514194193	1660	1660	1660	1660	0
192	20231023	154200	514194193	1660	1660	1660	1660	0
193	20231023	154100	514194193	1660	1660	1660	1660	0
194	20231023	154000	514194193	1660	1660	1660	1660	0
195	20231023	153900	514194193	1660	1660	1660	1660	0
196	20231023	153800	514194193	1660	1660	1660	1660	0
197	20231023	153700	514194193	1660	1660	1660	1660	0
198	20231023	153600	514194193	1660	1660	1660	1660	0
199	20231023	153500	514194193	1660	1660	1660	1660	0
200	20231023	153400	514194193	1660	1660	1660	1660	0
201	20231023	153300	514194193	1660	1660	1660	1660	0
202	20231023	153200	514194193	1660	1660	1660	1660	0
203	20231023	153100	514194193	1660	1660	1660	1660	0
204	20231023	153000	514194193	1660	1660	1660	1660	5125
205	20231023	152900	505686693	1673	1673	1673	1673	0
206	20231023	152800	505686693	1673	1673	1673	1673	0
207	20231023	152700	505686693	1673	1673	1673	1673	0
208	20231023	152600	505686693	1673	1673	1673	1673	0
209	20231023	152500	505686693	1673	1673	1673	1673	0
210	20231023	152400	505686693	1673	1673	1673	1673	0
211	20231023	152300	505686693	1673	1673	1673	1673	0
212	20231023	152200	505686693	1673	1673	1673	1673	0
213	20231023	152100	505686693	1673	1673	1673	1673	0
214	20231023	152000	505686693	1673	1673	1673	1673	0
215	20231023	151900	505686693	1673	1673	1673	1663	46
216	20231023	151800	505610135	1678	1668	1678	1661	3624
217	20231023	151700	499567298	1678	1678	1678	1678	614
218	20231023	151600	498537006	1678	1678	1678	1678	300
219	20231023	151500	498033606	1679	1679	1679	1679	10
220	20231023	151400	498016816	1668	1670	1670	1668	184
221	20231023	151300	497709720	1680	1680	1680	1680	20
222	20231023	151200	497676120	1670	1670	1671	1670	6174
223	20231023	151100	487364406	1670	1670	1670	1670	0
224	20231023	151000	487364406	1670	1670	1670	1670	1
225	20231023	150900	487362736	1665	1666	1666	1665	1500
226	20231023	150800	484865195	1666	1666	1666	1665	3140
227	20231023	150700	479635095	1665	1665	1665	1665	0
228	20231023	150600	479635095	1665	1665	1665	1665	0
229	20231023	150500	479635095	1665	1665	1665	1665	0
230	20231023	150400	479635095	1665	1665	1665	1665	0
231	20231023	150300	479635095	1665	1665	1665	1665	0
232	20231023	150200	479635095	1665	1670	1670	1665	102
233	20231023	150100	479465255	1665	1665	1665	1665	1938
234	20231023	150000	476238485	1665	1665	1665	1665	0
235	20231023	145900	476238485	1665	1665	1665	1665	0
236	20231023	145800	476238485	1665	1665	1665	1665	0
237	20231023	145700	476238485	1665	1663	1665	1662	335
238	20231023	145600	475681372	1665	1665	1665	1665	495
239	20231023	145500	474857197	1665	1665	1665	1665	0
240	20231023	145400	474857197	1665	1665	1665	1665	0
241	20231023	145300	474857197	1665	1666	1666	1665	4883
242	20231023	145200	466724767	1670	1670	1670	1670	0
243	20231023	145100	466724767	1670	1666	1670	1666	1515
244	20231023	145000	464200741	1666	1665	1666	1665	7140
245	20231023	144900	452306174	1665	1664	1665	1664	56
246	20231023	144800	452212935	1661	1661	1661	1661	1500
247	20231023	144700	449721435	1661	1661	1661	1661	0
248	20231023	144600	449721435	1661	1661	1661	1661	0
249	20231023	144500	449721435	1661	1661	1661	1661	0
250	20231023	144400	449721435	1661	1661	1661	1661	1
251	20231023	144300	449719774	1665	1665	1665	1665	0
252	20231023	144200	449719774	1665	1665	1665	1665	0
253	20231023	144100	449719774	1665	1665	1665	1665	0
254	20231023	144000	449719774	1665	1665	1665	1665	1676
255	20231023	143900	446929234	1668	1668	1668	1668	1950
256	20231023	143800	443676634	1668	1667	1668	1667	1000
257	20231023	143700	442009384	1664	1664	1664	1664	120
258	20231023	143600	441809704	1666	1666	1666	1666	0
259	20231023	143500	441809704	1666	1666	1666	1666	0
260	20231023	143400	441809704	1666	1666	1666	1666	0
261	20231023	143300	441809704	1666	1666	1666	1666	0
262	20231023	143200	441809704	1666	1666	1666	1666	0
263	20231023	143100	441809704	1666	1667	1667	1666	59
264	20231023	143000	441711409	1666	1666	1666	1666	0
265	20231023	142900	441711409	1666	1666	1666	1666	423
266	20231023	142800	441006691	1660	1659	1660	1659	2200
267	20231023	142700	437355191	1657	1657	1657	1657	372
268	20231023	142600	436738787	1657	1657	1657	1657	0
269	20231023	142500	436738787	1657	1657	1657	1657	10
270	20231023	142400	436722217	1657	1657	1657	1657	19
271	20231023	142300	436690734	1657	1657	1657	1657	0
272	20231023	142200	436690734	1657	1657	1657	1657	0
273	20231023	142100	436690734	1657	1657	1657	1657	0
274	20231023	142000	436690734	1657	1657	1657	1657	0
275	20231023	141900	436690734	1657	1657	1657	1657	1
276	20231023	141800	436689077	1654	1657	1657	1654	311
277	20231023	141700	436173777	1654	1654	1654	1654	0
278	20231023	141600	436173777	1654	1654	1654	1654	0
279	20231023	141500	436173777	1654	1654	1654	1654	1
280	20231023	141400	436172123	1655	1655	1655	1655	0
281	20231023	141300	436172123	1655	1655	1655	1655	20
282	20231023	141200	436139023	1656	1656	1656	1656	32
283	20231023	141100	436086031	1656	1656	1656	1656	0
284	20231023	141000	436086031	1656	1656	1656	1656	0
285	20231023	140900	436086031	1656	1656	1656	1656	0
286	20231023	140800	436086031	1656	1656	1656	1656	0
287	20231023	140700	436086031	1656	1656	1656	1656	516
288	20231023	140600	435231535	1650	1650	1650	1650	0
289	20231023	140500	435231535	1650	1650	1650	1650	0
290	20231023	140400	435231535	1650	1650	1650	1650	2
291	20231023	140300	435228235	1650	1650	1650	1650	0
292	20231023	140200	435228235	1650	1654	1654	1650	5002
293	20231023	140100	426963981	1659	1656	1659	1654	5156
294	20231023	140000	418428013	1656	1657	1657	1656	3919
295	20231023	135900	411935104	1656	1656	1656	1656	173
296	20231023	135800	411648616	1656	1659	1659	1656	3329
297	20231023	135700	406133274	1659	1660	1660	1659	1410
298	20231023	135600	403792948	1660	1660	1660	1660	101
299	20231023	135500	403625288	1660	1660	1660	1660	1
300	20231023	135400	403623628	1660	1660	1660	1660	0
301	20231023	135300	403623628	1660	1660	1660	1660	3
302	20231023	135200	403618648	1660	1660	1660	1660	3
303	20231023	135100	403613668	1660	1660	1660	1660	0
304	20231023	135000	403613668	1660	1660	1660	1660	0
305	20231023	134900	403613668	1660	1660	1660	1660	10
306	20231023	134800	403597068	1670	1670	1670	1670	0
307	20231023	134700	403597068	1670	1662	1670	1661	1179
308	20231023	134600	401637576	1663	1669	1669	1663	651
309	20231023	134500	400553589	1670	1664	1670	1664	900
310	20231023	134400	399053511	1664	1664	1664	1664	3
311	20231023	134300	399048519	1664	1664	1664	1664	0
312	20231023	134200	399048519	1664	1664	1664	1664	1987
313	20231023	134100	395742151	1664	1669	1669	1664	1898
314	20231023	134000	392579587	1670	1670	1670	1670	2
315	20231023	133900	392576247	1670	1670	1670	1670	0
316	20231023	133800	392576247	1670	1669	1670	1669	110
317	20231023	133700	392392551	1670	1670	1670	1670	0
318	20231023	133600	392392551	1670	1670	1670	1670	0
319	20231023	133500	392392551	1670	1670	1670	1670	0
320	20231023	133400	392392551	1670	1670	1670	1670	0
321	20231023	133300	392392551	1670	1670	1670	1670	1
322	20231023	133200	392390881	1670	1670	1670	1670	1
323	20231023	133100	392389211	1666	1666	1666	1666	0
324	20231023	133000	392389211	1666	1666	1666	1666	0
325	20231023	132900	392389211	1666	1666	1666	1666	0
326	20231023	132800	392389211	1666	1666	1666	1666	5
327	20231023	132700	392380881	1666	1666	1666	1666	0
328	20231023	132600	392380881	1666	1670	1670	1666	2074
329	20231023	132500	388921301	1670	1670	1670	1670	1
330	20231023	132400	388919631	1663	1663	1663	1663	0
331	20231023	132300	388919631	1663	1663	1663	1663	0
332	20231023	132200	388919631	1663	1665	1665	1663	100
333	20231023	132100	388753291	1670	1670	1670	1670	0
334	20231023	132000	388753291	1670	1670	1670	1670	1
335	20231023	131900	388751621	1670	1670	1670	1670	40
336	20231023	131800	388684821	1670	1670	1670	1670	0
337	20231023	131700	388684821	1670	1670	1670	1670	1
338	20231023	131600	388683151	1663	1664	1664	1663	2
339	20231023	131500	388679824	1670	1670	1670	1670	50
340	20231023	131400	388596324	1670	1670	1670	1670	0
341	20231023	131300	388596324	1670	1670	1670	1670	0
342	20231023	131200	388596324	1670	1670	1670	1670	0
343	20231023	131100	388596324	1670	1670	1670	1670	0
344	20231023	131000	388596324	1670	1670	1670	1670	0
345	20231023	130900	388596324	1670	1670	1670	1670	1
346	20231023	130800	388594654	1670	1670	1670	1670	0
347	20231023	130700	388594654	1670	1670	1670	1670	0
348	20231023	130600	388594654	1670	1670	1670	1670	1
349	20231023	130500	388592984	1670	1670	1670	1670	1
350	20231023	130400	388591314	1661	1661	1661	1661	0
351	20231023	130300	388591314	1661	1670	1670	1661	607
352	20231023	130200	387577705	1670	1670	1670	1670	0
353	20231023	130100	387577705	1670	1670	1670	1670	0
354	20231023	130000	387577705	1670	1670	1670	1670	1200
355	20231023	125900	385573705	1670	1670	1670	1670	2
356	20231023	125800	385570365	1670	1670	1670	1670	0
357	20231023	125700	385570365	1670	1663	1670	1663	11768
358	20231023	125600	365922905	1658	1662	1662	1658	4000
359	20231023	125500	359286631	1662	1663	1663	1662	223
360	20231023	125400	358915957	1663	1663	1663	1663	0
361	20231023	125300	358915957	1663	1663	1663	1663	5
362	20231023	125200	358907642	1660	1660	1660	1660	0
363	20231023	125100	358907642	1660	1662	1664	1660	21
364	20231023	125000	358872740	1662	1661	1662	1658	1190
365	20231023	124900	356897523	1662	1663	1663	1662	1620
366	20231023	124800	354203604	1665	1670	1670	1663	6495
367	20231023	124700	343377889	1669	1672	1672	1669	5539
368	20231023	124600	334125090	1672	1672	1672	1672	182
369	20231023	124500	333820786	1672	1673	1673	1672	2128
370	20231023	124400	330262460	1673	1673	1673	1673	0
371	20231023	124300	330262460	1673	1677	1677	1673	10000
372	20231023	124200	313508562	1677	1677	1677	1677	1
373	20231023	124100	313506885	1677	1677	1677	1677	1680
374	20231023	124000	310689525	1677	1677	1677	1677	0
375	20231023	123900	310689525	1677	1677	1677	1677	0
376	20231023	123800	310689525	1677	1677	1677	1677	0
377	20231023	123700	310689525	1677	1677	1677	1677	40
378	20231023	123600	310622445	1676	1676	1676	1676	1
379	20231023	123500	310620769	1676	1676	1676	1676	0
380	20231023	123400	310620769	1676	1676	1676	1676	0
381	20231023	123300	310620769	1676	1676	1676	1676	0
382	20231023	123200	310620769	1676	1679	1679	1676	399
383	20231023	123100	309951836	1677	1677	1677	1677	0
384	20231023	123000	309951836	1677	1677	1677	1677	0
385	20231023	122900	309951836	1677	1677	1677	1677	0
386	20231023	122800	309951836	1677	1677	1677	1677	0
387	20231023	122700	309951836	1677	1677	1677	1677	0
388	20231023	122600	309951836	1677	1677	1677	1677	130
389	20231023	122500	309733826	1677	1680	1680	1677	3550
390	20231023	122400	303780326	1677	1677	1677	1677	0
391	20231023	122300	303780326	1677	1677	1677	1677	0
392	20231023	122200	303780326	1677	1679	1679	1677	505
393	20231023	122100	302933424	1679	1679	1679	1679	0
394	20231023	122000	302933424	1679	1679	1679	1679	0
395	20231023	121900	302933424	1679	1679	1679	1679	0
396	20231023	121800	302933424	1679	1679	1679	1679	1272
397	20231023	121700	300797736	1680	1680	1680	1680	462
398	20231023	121600	300021576	1683	1683	1683	1683	102
399	20231023	121500	299849910	1683	1683	1683	1683	0
400	20231023	121400	299849910	1683	1683	1683	1683	0
401	20231023	121300	299849910	1683	1683	1683	1683	0
402	20231023	121200	299849910	1683	1683	1683	1683	0
403	20231023	121100	299849910	1683	1683	1683	1683	0
404	20231023	121000	299849910	1683	1683	1683	1683	0
405	20231023	120900	299849910	1683	1683	1683	1683	0
406	20231023	120800	299849910	1683	1683	1683	1683	1
407	20231023	120700	299848227	1680	1680	1680	1680	0
408	20231023	120600	299848227	1680	1680	1680	1680	1
409	20231023	120500	299846547	1680	1680	1680	1680	0
410	20231023	120400	299846547	1680	1680	1680	1680	0
411	20231023	120300	299846547	1680	1679	1680	1679	398
412	20231023	120200	299177908	1679	1679	1679	1679	90
413	20231023	120100	299026798	1679	1679	1679	1679	0
414	20231023	120000	299026798	1679	1679	1679	1679	0
415	20231023	115900	299026798	1679	1680	1680	1679	492
416	20231023	115800	298200627	1680	1680	1680	1680	3459
417	20231023	115700	292389507	1681	1682	1682	1681	4548
418	20231023	115600	284743773	1682	1683	1683	1682	1000
419	20231023	115500	283061253	1685	1684	1685	1684	232
420	20231023	115400	282670564	1685	1685	1685	1685	0
421	20231023	115300	282670564	1685	1697	1697	1685	17
422	20231023	115200	282641835	1685	1688	1688	1685	2584
423	20231023	115100	278280076	1688	1688	1688	1688	20
424	20231023	115000	278246316	1690	1690	1690	1690	5256
425	20231023	114900	269363676	1690	1690	1690	1690	0
426	20231023	114800	269363676	1690	1695	1695	1690	7659
427	20231023	114700	256418507	1695	1695	1695	1695	0
428	20231023	114600	256418507	1695	1695	1695	1695	0
429	20231023	114500	256418507	1695	1695	1695	1695	0
430	20231023	114400	256418507	1695	1695	1695	1695	0
431	20231023	114300	256418507	1695	1695	1695	1695	0
432	20231023	114200	256418507	1695	1695	1695	1695	0
433	20231023	114100	256418507	1695	1695	1695	1695	0
434	20231023	114000	256418507	1695	1695	1695	1695	0
435	20231023	113900	256418507	1695	1695	1695	1695	0
436	20231023	113800	256418507	1695	1695	1695	1695	275
437	20231023	113700	255952382	1695	1695	1695	1695	268
438	20231023	113600	255498122	1699	1699	1699	1699	0
439	20231023	113500	255498122	1699	1699	1699	1699	0
440	20231023	113400	255498122	1699	1699	1699	1699	0
441	20231023	113300	255498122	1699	1699	1699	1699	0
442	20231023	113200	255498122	1699	1699	1699	1699	1
443	20231023	113100	255496423	1698	1698	1698	1698	12
444	20231023	113000	255476047	1700	1700	1700	1700	0
445	20231023	112900	255476047	1700	1700	1700	1700	0
446	20231023	112800	255476047	1700	1700	1700	1700	0
447	20231023	112700	255476047	1700	1700	1700	1700	0
448	20231023	112600	255476047	1700	1700	1700	1700	5010
449	20231023	112500	246959047	1700	1700	1700	1700	0
450	20231023	112400	246959047	1700	1700	1700	1700	0
451	20231023	112300	246959047	1700	1700	1700	1700	0
452	20231023	112200	246959047	1700	1700	1700	1700	0
453	20231023	112100	246959047	1700	1700	1700	1700	0
454	20231023	112000	246959047	1700	1700	1700	1700	0
455	20231023	111900	246959047	1700	1700	1700	1700	0
456	20231023	111800	246959047	1700	1700	1700	1700	0
457	20231023	111700	246959047	1700	1700	1700	1700	1
458	20231023	111600	246957347	1700	1700	1700	1700	0
459	20231023	111500	246957347	1700	1700	1700	1700	0
460	20231023	111400	246957347	1700	1700	1700	1700	0
461	20231023	111300	246957347	1700	1700	1700	1700	0
462	20231023	111200	246957347	1700	1700	1700	1700	0
463	20231023	111100	246957347	1700	1700	1700	1700	0
464	20231023	111000	246957347	1700	1700	1700	1700	0
465	20231023	110900	246957347	1700	1700	1700	1700	0
466	20231023	110800	246957347	1700	1700	1700	1700	0
467	20231023	110700	246957347	1700	1700	1700	1700	0
468	20231023	110600	246957347	1700	1700	1700	1700	0
469	20231023	110500	246957347	1700	1700	1700	1700	0
470	20231023	110400	246957347	1700	1700	1700	1700	0
471	20231023	110300	246957347	1700	1700	1700	1700	0
472	20231023	110200	246957347	1700	1700	1700	1700	0
473	20231023	110100	246957347	1700	1700	1700	1700	0
474	20231023	110000	246957347	1700	1700	1700	1700	0
475	20231023	105900	246957347	1700	1700	1700	1700	0
476	20231023	105800	246957347	1700	1700	1700	1700	1
477	20231023	105700	246955647	1700	1700	1700	1700	1
478	20231023	105600	246953947	1695	1695	1695	1695	0
479	20231023	105500	246953947	1695	1695	1695	1695	0
480	20231023	105400	246953947	1695	1699	1699	1695	900
481	20231023	105300	245428015	1699	1699	1699	1699	0
482	20231023	105200	245428015	1699	1699	1699	1699	0
483	20231023	105100	245428015	1699	1699	1699	1699	0
484	20231023	105000	245428015	1699	1699	1699	1699	0
485	20231023	104900	245428015	1699	1699	1699	1699	0
486	20231023	104800	245428015	1699	1700	1700	1699	250
487	20231023	104700	245003024	1700	1700	1700	1700	0
488	20231023	104600	245003024	1700	1700	1700	1700	0
489	20231023	104500	245003024	1700	1700	1700	1700	0
490	20231023	104400	245003024	1700	1700	1700	1700	0
491	20231023	104300	245003024	1700	1700	1700	1700	0
492	20231023	104200	245003024	1700	1700	1700	1700	0
493	20231023	104100	245003024	1700	1700	1700	1700	0
494	20231023	104000	245003024	1700	1700	1700	1700	0
495	20231023	103900	245003024	1700	1700	1700	1700	0
496	20231023	103800	245003024	1700	1700	1700	1700	0
497	20231023	103700	245003024	1700	1700	1700	1700	1
498	20231023	103600	245001324	1707	1707	1707	1707	0
499	20231023	103500	245001324	1707	1707	1707	1707	0
500	20231023	103400	245001324	1707	1707	1707	1707	0
501	20231023	103300	245001324	1707	1707	1707	1707	0
502	20231023	103200	245001324	1707	1707	1707	1707	0
503	20231023	103100	245001324	1707	1707	1707	1707	0
504	20231023	103000	245001324	1707	1707	1707	1707	0
505	20231023	102900	245001324	1707	1707	1707	1707	0
506	20231023	102800	245001324	1707	1707	1707	1707	2
507	20231023	102700	244997910	1695	1695	1695	1695	0
508	20231023	102600	244997910	1695	1695	1695	1695	0
509	20231023	102500	244997910	1695	1695	1695	1695	0
510	20231023	102400	244997910	1695	1696	1696	1695	279
511	20231023	102300	244525000	1696	1696	1696	1696	0
512	20231023	102200	244525000	1696	1700	1700	1696	2871
513	20231023	102100	239654872	1707	1707	1707	1707	2
514	20231023	102000	239651458	1707	1707	1707	1707	28
515	20231023	101900	239603662	1708	1708	1708	1708	30
516	20231023	101800	239552422	1708	1708	1708	1708	0
517	20231023	101700	239552422	1708	1708	1708	1708	2
518	20231023	101600	239549006	1703	1703	1703	1703	0
519	20231023	101500	239549006	1703	1703	1703	1703	189
520	20231023	101400	239227139	1703	1703	1703	1703	40
521	20231023	101300	239159019	1711	1711	1711	1711	0
522	20231023	101200	239159019	1711	1711	1711	1711	0
523	20231023	101100	239159019	1711	1711	1711	1711	0
524	20231023	101000	239159019	1711	1711	1711	1711	0
525	20231023	100900	239159019	1711	1711	1711	1711	0
526	20231023	100800	239159019	1711	1711	1711	1711	0
527	20231023	100700	239159019	1711	1711	1711	1711	127
528	20231023	100600	238941722	1712	1712	1712	1712	217
529	20231023	100500	238570218	1714	1714	1714	1714	0
530	20231023	100400	238570218	1714	1714	1714	1714	1
531	20231023	100300	238568504	1715	1715	1715	1715	370
532	20231023	100200	237933954	1718	1718	1718	1717	289
533	20231023	100100	237437455	1718	1718	1718	1718	341
534	20231023	100000	236851617	1720	1720	1720	1720	2
535	20231023	095900	236848177	1703	1703	1703	1703	0
536	20231023	095800	236848177	1703	1703	1703	1703	0
537	20231023	095700	236848177	1703	1703	1703	1703	1
538	20231023	095600	236846474	1717	1717	1717	1717	100
539	20231023	095500	236674774	1717	1717	1717	1717	0
540	20231023	095400	236674774	1717	1716	1717	1716	1200
541	20231023	095300	234615305	1716	1715	1716	1715	2000
542	20231023	095200	231183879	1715	1701	1715	1701	3000
543	20231023	095100	226053040	1700	1700	1700	1700	0
544	20231023	095000	226053040	1700	1700	1700	1700	157
545	20231023	094900	225786140	1700	1700	1700	1700	9
546	20231023	094800	225770840	1694	1694	1694	1694	0
547	20231023	094700	225770840	1694	1691	1694	1690	724
548	20231023	094600	224546667	1691	1704	1704	1691	1368
549	20231023	094500	222222350	1704	1704	1704	1704	264
550	20231023	094400	221772494	1709	1707	1709	1707	10541
551	20231023	094300	203757927	1709	1700	1709	1700	23
552	20231023	094200	203718809	1709	1710	1710	1709	440
553	20231023	094100	202966834	1710	1688	1710	1688	4509
554	20231023	094000	195355598	1687	1687	1687	1687	1507
555	20231023	093900	192813289	1687	1687	1687	1687	0
556	20231023	093800	192813289	1687	1687	1687	1687	501
557	20231023	093700	191968102	1678	1678	1678	1678	0
558	20231023	093600	191968102	1678	1678	1686	1678	2441
559	20231023	093500	187869776	1676	1685	1685	1676	154
560	20231023	093400	187611663	1685	1686	1686	1684	301
561	20231023	093300	187104498	1687	1684	1688	1684	1107
562	20231023	093200	185236079	1686	1686	1686	1686	0
563	20231023	093100	185236079	1686	1685	1686	1685	280
564	20231023	093000	184764278	1685	1688	1688	1685	164
565	20231023	092900	184487458	1676	1670	1676	1669	3237
566	20231023	092800	179073758	1668	1675	1675	1668	56
567	20231023	092700	178980270	1675	1685	1689	1675	4187
568	20231023	092600	171937163	1691	1691	1691	1691	20
569	20231023	092500	171903343	1697	1696	1697	1694	502
570	20231023	092400	171051455	1697	1697	1697	1685	505
571	20231023	092300	170194872	1697	1697	1697	1697	601
572	20231023	092200	169174975	1695	1695	1695	1695	10040
573	20231023	092100	152157175	1700	1696	1700	1696	1723
574	20231023	092000	149233339	1695	1697	1697	1695	1109
575	20231023	091900	147353366	1697	1706	1707	1697	1584
576	20231023	091800	144661194	1708	1699	1708	1698	352
577	20231023	091700	144062374	1711	1714	1714	1700	1237
578	20231023	091600	141955629	1716	1707	1716	1706	1312
579	20231023	091500	139716892	1710	1710	1710	1710	303
580	20231023	091400	139198762	1710	1712	1720	1710	3959
581	20231023	091300	132426442	1719	1721	1721	1713	3838
582	20231023	091200	125839676	1721	1726	1726	1721	1839
583	20231023	091100	122666099	1727	1727	1727	1727	0
584	20231023	091000	122666099	1727	1729	1729	1716	1148
585	20231023	090900	120683418	1740	1727	1740	1727	2778
586	20231023	090800	115869912	1727	1728	1728	1727	356
587	20231023	090700	115254852	1728	1720	1728	1720	1666
588	20231023	090600	112378937	1700	1700	1700	1700	0
589	20231023	090500	112378937	1700	1687	1708	1680	15875
590	20231023	090400	85439132	1695	1695	1695	1695	3000
591	20231023	090300	80354132	1701	1687	1701	1687	29
592	20231023	090200	80304817	1702	1688	1703	1688	5110
593	20231023	090100	71627666	1688	1688	1688	1688	0
594	20231023	090000	71627666	1688	1695	1705	1688	42257