KissMeData/011330/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185200	366814303	1652	1652	1652	1652	12946
3	20231025	185100	366814303	1652	1652	1652	1652	0
4	20231025	185000	366814303	1652	1652	1652	1652	0
5	20231025	184900	366814303	1652	1652	1652	1652	0
6	20231025	184800	366814303	1652	1652	1652	1652	0
7	20231025	184700	366814303	1652	1652	1652	1652	0
8	20231025	184600	366814303	1652	1652	1652	1652	0
9	20231025	184500	366814303	1652	1652	1652	1652	0
10	20231025	184400	366814303	1652	1652	1652	1652	0
11	20231025	184300	366814303	1652	1652	1652	1652	0
12	20231025	184200	366814303	1652	1652	1652	1652	0
13	20231025	184100	366814303	1652	1652	1652	1652	0
14	20231025	184000	366814303	1652	1652	1652	1652	0
15	20231025	183900	366814303	1652	1652	1652	1652	0
16	20231025	183800	366814303	1652	1652	1652	1652	0
17	20231025	183700	366814303	1652	1652	1652	1652	0
18	20231025	183600	366814303	1652	1652	1652	1652	0
19	20231025	183500	366814303	1652	1652	1652	1652	0
20	20231025	183400	366814303	1652	1652	1652	1652	0
21	20231025	183300	366814303	1652	1652	1652	1652	0
22	20231025	183200	366814303	1652	1652	1652	1652	0
23	20231025	183100	366814303	1652	1652	1652	1652	0
24	20231025	183000	366814303	1652	1652	1652	1652	0
25	20231025	182900	366814303	1652	1652	1652	1652	0
26	20231025	182800	366814303	1652	1652	1652	1652	0
27	20231025	182700	366814303	1652	1652	1652	1652	0
28	20231025	182600	366814303	1652	1652	1652	1652	0
29	20231025	182500	366814303	1652	1652	1652	1652	0
30	20231025	182400	366814303	1652	1652	1652	1652	0
31	20231025	182300	366814303	1652	1652	1652	1652	0
32	20231025	182200	366814303	1652	1652	1652	1652	12946
33	20231025	182100	366814303	1652	1652	1652	1652	0
34	20231025	182000	366814303	1652	1652	1652	1652	0
35	20231025	181900	366814303	1652	1652	1652	1652	0
36	20231025	181800	366814303	1652	1652	1652	1652	0
37	20231025	181700	366814303	1652	1652	1652	1652	0
38	20231025	181600	366814303	1652	1652	1652	1652	0
39	20231025	181500	366814303	1652	1652	1652	1652	0
40	20231025	181400	366814303	1652	1652	1652	1652	0
41	20231025	181300	366814303	1652	1652	1652	1652	0
42	20231025	181200	366814303	1652	1652	1652	1652	0
43	20231025	181100	366814303	1652	1652	1652	1652	0
44	20231025	181000	366814303	1652	1652	1652	1652	0
45	20231025	180900	366814303	1652	1652	1652	1652	0
46	20231025	180800	366814303	1652	1652	1652	1652	0
47	20231025	180700	366814303	1652	1652	1652	1652	0
48	20231025	180600	366814303	1652	1652	1652	1652	0
49	20231025	180500	366814303	1652	1652	1652	1652	0
50	20231025	180400	366814303	1652	1652	1652	1652	0
51	20231025	180300	366814303	1652	1652	1652	1652	0
52	20231025	180200	366814303	1652	1652	1652	1652	0
53	20231025	180100	366814303	1652	1652	1652	1652	0
54	20231025	180000	366814303	1652	1652	1652	1652	0
55	20231025	175900	366814303	1652	1652	1652	1652	0
56	20231025	175800	366814303	1652	1652	1652	1652	0
57	20231025	175700	366814303	1652	1652	1652	1652	0
58	20231025	175600	366814303	1652	1652	1652	1652	0
59	20231025	175500	366814303	1652	1652	1652	1652	0
60	20231025	175400	366814303	1652	1652	1652	1652	0
61	20231025	175300	366814303	1652	1652	1652	1652	0
62	20231025	175200	366814303	1652	1652	1652	1652	12946
63	20231025	175100	366814303	1652	1652	1652	1652	0
64	20231025	175000	366814303	1652	1652	1652	1652	0
65	20231025	174900	366814303	1652	1652	1652	1652	0
66	20231025	174800	366814303	1652	1652	1652	1652	0
67	20231025	174700	366814303	1652	1652	1652	1652	0
68	20231025	174600	366814303	1652	1652	1652	1652	0
69	20231025	174500	366814303	1652	1652	1652	1652	0
70	20231025	174400	366814303	1652	1652	1652	1652	0
71	20231025	174300	366814303	1652	1652	1652	1652	0
72	20231025	174200	366814303	1652	1652	1652	1652	0
73	20231025	174100	366814303	1652	1652	1652	1652	0
74	20231025	174000	366814303	1652	1652	1652	1652	0
75	20231025	173900	366814303	1652	1652	1652	1652	0
76	20231025	173800	366814303	1652	1652	1652	1652	0
77	20231025	173700	366814303	1652	1652	1652	1652	0
78	20231025	173600	366814303	1652	1652	1652	1652	0
79	20231025	173500	366814303	1652	1652	1652	1652	0
80	20231025	173400	366814303	1652	1652	1652	1652	0
81	20231025	173300	366814303	1652	1652	1652	1652	0
82	20231025	173200	366814303	1652	1652	1652	1652	0
83	20231025	173100	366814303	1652	1652	1652	1652	0
84	20231025	173000	366814303	1652	1652	1652	1652	0
85	20231025	172900	366814303	1652	1652	1652	1652	0
86	20231025	172800	366814303	1652	1652	1652	1652	0
87	20231025	172700	366814303	1652	1652	1652	1652	0
88	20231025	172600	366814303	1652	1652	1652	1652	0
89	20231025	172500	366814303	1652	1652	1652	1652	0
90	20231025	172400	366814303	1652	1652	1652	1652	0
91	20231025	172300	366814303	1652	1652	1652	1652	0
92	20231025	172200	366814303	1652	1652	1652	1652	12946
93	20231025	172100	366814303	1652	1652	1652	1652	0
94	20231025	172000	366814303	1652	1652	1652	1652	0
95	20231025	171900	366814303	1652	1652	1652	1652	0
96	20231025	171800	366814303	1652	1652	1652	1652	0
97	20231025	171700	366814303	1652	1652	1652	1652	0
98	20231025	171600	366814303	1652	1652	1652	1652	0
99	20231025	171500	366814303	1652	1652	1652	1652	0
100	20231025	171400	366814303	1652	1652	1652	1652	0
101	20231025	171300	366814303	1652	1652	1652	1652	0
102	20231025	171200	366814303	1652	1652	1652	1652	0
103	20231025	171100	366814303	1652	1652	1652	1652	0
104	20231025	171000	366814303	1652	1652	1652	1652	0
105	20231025	170900	366814303	1652	1652	1652	1652	0
106	20231025	170800	366814303	1652	1652	1652	1652	0
107	20231025	170700	366814303	1652	1652	1652	1652	0
108	20231025	170600	366814303	1652	1652	1652	1652	0
109	20231025	170500	366814303	1652	1652	1652	1652	0
110	20231025	170400	366814303	1652	1652	1652	1652	0
111	20231025	170300	366814303	1652	1652	1652	1652	0
112	20231025	170200	366814303	1652	1652	1652	1652	0
113	20231025	170100	366814303	1652	1652	1652	1652	0
114	20231025	170000	366814303	1652	1652	1652	1652	0
115	20231025	165900	366814303	1652	1652	1652	1652	0
116	20231025	165800	366814303	1652	1652	1652	1652	0
117	20231025	165700	366814303	1652	1652	1652	1652	0
118	20231025	165600	366814303	1652	1652	1652	1652	0
119	20231025	165500	366814303	1652	1652	1652	1652	0
120	20231025	165400	366814303	1652	1652	1652	1652	0
121	20231025	165300	366814303	1652	1652	1652	1652	0
122	20231025	165200	366814303	1652	1652	1652	1652	12946
123	20231025	165100	366814303	1652	1652	1652	1652	0
124	20231025	165000	366814303	1652	1652	1652	1652	0
125	20231025	164900	366814303	1652	1652	1652	1652	0
126	20231025	164800	366814303	1652	1652	1652	1652	0
127	20231025	164700	366814303	1652	1652	1652	1652	0
128	20231025	164600	366814303	1652	1652	1652	1652	0
129	20231025	164500	366814303	1652	1652	1652	1652	0
130	20231025	164400	366814303	1652	1652	1652	1652	0
131	20231025	164300	366814303	1652	1652	1652	1652	0
132	20231025	164200	366814303	1652	1652	1652	1652	0
133	20231025	164100	366814303	1652	1652	1652	1652	0
134	20231025	164000	366814303	1652	1652	1652	1652	0
135	20231025	163900	366814303	1652	1652	1652	1652	0
136	20231025	163800	366814303	1652	1652	1652	1652	0
137	20231025	163700	366814303	1652	1652	1652	1652	0
138	20231025	163600	366814303	1652	1652	1652	1652	0
139	20231025	163500	366814303	1652	1652	1652	1652	0
140	20231025	163400	366814303	1652	1652	1652	1652	0
141	20231025	163300	366814303	1652	1652	1652	1652	0
142	20231025	163200	366814303	1652	1652	1652	1652	0
143	20231025	163100	366814303	1652	1652	1652	1652	0
144	20231025	163000	366814303	1652	1652	1652	1652	0
145	20231025	162900	366814303	1652	1652	1652	1652	0
146	20231025	162800	366814303	1652	1652	1652	1652	0
147	20231025	162700	366814303	1652	1652	1652	1652	0
148	20231025	162600	366814303	1652	1652	1652	1652	0
149	20231025	162500	366814303	1652	1652	1652	1652	0
150	20231025	162400	366814303	1652	1652	1652	1652	0
151	20231025	162300	366814303	1652	1652	1652	1652	0
152	20231025	162200	366814303	1652	1652	1652	1652	12946
153	20231025	162100	366814303	1652	1652	1652	1652	0
154	20231025	162000	366814303	1652	1652	1652	1652	0
155	20231025	161900	366814303	1652	1652	1652	1652	0
156	20231025	161800	366814303	1652	1652	1652	1652	0
157	20231025	161700	366814303	1652	1652	1652	1652	0
158	20231025	161600	366814303	1652	1652	1652	1652	0
159	20231025	161500	366814303	1652	1652	1652	1652	0
160	20231025	161400	366814303	1652	1652	1652	1652	0
161	20231025	161300	366814303	1652	1652	1652	1652	0
162	20231025	161200	366814303	1652	1652	1652	1652	0
163	20231025	161100	366814303	1652	1652	1652	1652	0
164	20231025	161000	366814303	1652	1652	1652	1652	0
165	20231025	160900	366814303	1652	1652	1652	1652	0
166	20231025	160800	366814303	1652	1652	1652	1652	0
167	20231025	160700	366814303	1652	1652	1652	1652	0
168	20231025	160600	366814303	1652	1652	1652	1652	0
169	20231025	160500	366814303	1652	1652	1652	1652	0
170	20231025	160400	366814303	1652	1652	1652	1652	0
171	20231025	160300	366814303	1652	1652	1652	1652	0
172	20231025	160200	366814303	1652	1652	1652	1652	0
173	20231025	160100	366814303	1652	1652	1652	1652	0
174	20231025	160000	366814303	1652	1652	1652	1652	0
175	20231025	155900	366814303	1652	1652	1652	1652	0
176	20231025	155800	366814303	1652	1652	1652	1652	0
177	20231025	155700	366814303	1652	1652	1652	1652	0
178	20231025	155600	366814303	1652	1652	1652	1652	0
179	20231025	155500	366814303	1652	1652	1652	1652	0
180	20231025	155400	366814303	1652	1652	1652	1652	0
181	20231025	155300	366814303	1652	1652	1652	1652	0
182	20231025	155200	366814303	1652	1652	1652	1652	12946
183	20231025	155100	366814303	1652	1652	1652	1652	0
184	20231025	155000	366814303	1652	1652	1652	1652	0
185	20231025	154900	366814303	1652	1652	1652	1652	0
186	20231025	154800	366814303	1652	1652	1652	1652	0
187	20231025	154700	366814303	1652	1652	1652	1652	0
188	20231025	154600	366814303	1652	1652	1652	1652	0
189	20231025	154500	366814303	1652	1652	1652	1652	0
190	20231025	154400	366814303	1652	1652	1652	1652	0
191	20231025	154300	366814303	1652	1652	1652	1652	0
192	20231025	154200	366814303	1652	1652	1652	1652	0
193	20231025	154100	366814303	1652	1652	1652	1652	0
194	20231025	154000	366814303	1652	1652	1652	1652	0
195	20231025	153900	366814303	1652	1652	1652	1652	0
196	20231025	153800	366814303	1652	1652	1652	1652	0
197	20231025	153700	366814303	1652	1652	1652	1652	0
198	20231025	153600	366814303	1652	1652	1652	1652	0
199	20231025	153500	366814303	1652	1652	1652	1652	0
200	20231025	153400	366814303	1652	1652	1652	1652	0
201	20231025	153300	366814303	1652	1652	1652	1652	0
202	20231025	153200	366814303	1652	1652	1652	1652	0
203	20231025	153100	366814303	1652	1652	1652	1652	0
204	20231025	153000	366814303	1652	1652	1652	1652	12946
205	20231025	152900	345427511	1662	1662	1662	1662	0
206	20231025	152800	345427511	1662	1662	1662	1662	0
207	20231025	152700	345427511	1662	1662	1662	1662	0
208	20231025	152600	345427511	1662	1662	1662	1662	0
209	20231025	152500	345427511	1662	1662	1662	1662	0
210	20231025	152400	345427511	1662	1662	1662	1662	0
211	20231025	152300	345427511	1662	1662	1662	1662	0
212	20231025	152200	345427511	1662	1662	1662	1662	0
213	20231025	152100	345427511	1662	1662	1662	1662	0
214	20231025	152000	345427511	1662	1662	1662	1662	0
215	20231025	151900	345427511	1662	1657	1662	1655	2112
216	20231025	151800	341929351	1663	1658	1663	1657	947
217	20231025	151700	340359861	1657	1660	1664	1657	1330
218	20231025	151600	338153379	1667	1660	1667	1660	120
219	20231025	151500	337954117	1660	1663	1668	1660	2475
220	20231025	151400	333841325	1669	1669	1669	1669	5
221	20231025	151300	333832980	1669	1666	1669	1664	1282
222	20231025	151200	331698108	1671	1671	1671	1671	0
223	20231025	151100	331698108	1671	1671	1671	1671	2
224	20231025	151000	331694766	1671	1671	1671	1671	1
225	20231025	150900	331693095	1665	1665	1665	1665	3
226	20231025	150800	331688100	1672	1671	1672	1671	100
227	20231025	150700	331520935	1676	1676	1676	1676	0
228	20231025	150600	331520935	1676	1666	1676	1666	670
229	20231025	150500	330402765	1667	1667	1667	1667	307
230	20231025	150400	329890996	1667	1662	1667	1662	823
231	20231025	150300	328521194	1662	1659	1662	1659	1001
232	20231025	150200	326857543	1659	1662	1662	1659	994
233	20231025	150100	325207136	1662	1662	1662	1662	46
234	20231025	150000	325130684	1667	1667	1667	1667	1
235	20231025	145900	325129017	1661	1663	1663	1661	1274
236	20231025	145800	323011491	1664	1664	1667	1664	56
237	20231025	145700	322918286	1668	1667	1668	1664	780
238	20231025	145600	321618576	1666	1670	1670	1666	5197
239	20231025	145500	312950635	1670	1675	1675	1670	15
240	20231025	145400	312925545	1677	1677	1677	1677	1
241	20231025	145300	312923868	1668	1677	1677	1668	418
242	20231025	145200	312226581	1677	1669	1677	1669	213
243	20231025	145100	311871076	1679	1670	1679	1670	16
244	20231025	145000	311844347	1670	1682	1682	1670	10069
245	20231025	144900	295017813	1683	1683	1683	1683	0
246	20231025	144800	295017813	1683	1683	1683	1683	0
247	20231025	144700	295017813	1683	1683	1683	1683	0
248	20231025	144600	295017813	1683	1683	1683	1683	0
249	20231025	144500	295017813	1683	1683	1683	1683	0
250	20231025	144400	295017813	1683	1683	1683	1683	0
251	20231025	144300	295017813	1683	1683	1683	1683	0
252	20231025	144200	295017813	1683	1674	1683	1673	817
253	20231025	144100	293650462	1674	1682	1682	1674	15731
254	20231025	144000	267282035	1685	1685	1685	1685	0
255	20231025	143900	267282035	1685	1685	1685	1685	0
256	20231025	143800	267282035	1685	1685	1685	1685	38
257	20231025	143700	267218005	1686	1686	1686	1686	0
258	20231025	143600	267218005	1686	1686	1686	1686	0
259	20231025	143500	267218005	1686	1686	1686	1686	0
260	20231025	143400	267218005	1686	1686	1686	1686	6
261	20231025	143300	267207889	1685	1685	1685	1685	0
262	20231025	143200	267207889	1685	1685	1685	1685	341
263	20231025	143100	266633304	1684	1684	1684	1684	6
264	20231025	143000	266623200	1685	1685	1685	1685	0
265	20231025	142900	266623200	1685	1685	1685	1685	1621
266	20231025	142800	263891815	1685	1685	1685	1685	1373
267	20231025	142700	261578310	1685	1685	1685	1685	0
268	20231025	142600	261578310	1685	1685	1685	1685	0
269	20231025	142500	261578310	1685	1685	1685	1685	0
270	20231025	142400	261578310	1685	1685	1685	1685	0
271	20231025	142300	261578310	1685	1685	1685	1685	425
272	20231025	142200	260862185	1684	1684	1684	1684	0
273	20231025	142100	260862185	1684	1684	1684	1684	0
274	20231025	142000	260862185	1684	1684	1684	1684	0
275	20231025	141900	260862185	1684	1684	1684	1684	902
276	20231025	141800	259343217	1682	1682	1682	1682	30
277	20231025	141700	259292757	1682	1682	1682	1682	266
278	20231025	141600	258845345	1684	1684	1684	1684	3
279	20231025	141500	258840293	1684	1684	1684	1684	0
280	20231025	141400	258840293	1684	1684	1684	1684	0
281	20231025	141300	258840293	1684	1684	1684	1684	0
282	20231025	141200	258840293	1684	1684	1684	1684	2
283	20231025	141100	258836925	1682	1683	1683	1682	716
284	20231025	141000	257632113	1683	1683	1683	1683	501
285	20231025	140900	256788930	1683	1683	1683	1683	0
286	20231025	140800	256788930	1683	1683	1683	1683	354
287	20231025	140700	256193148	1683	1682	1683	1682	652
288	20231025	140600	255096482	1680	1680	1680	1680	365
289	20231025	140500	254483282	1683	1683	1683	1683	1
290	20231025	140400	254481599	1683	1683	1683	1683	10
291	20231025	140300	254464769	1683	1683	1683	1683	1
292	20231025	140200	254463086	1683	1683	1683	1683	0
293	20231025	140100	254463086	1683	1683	1683	1683	2
294	20231025	140000	254459720	1683	1683	1683	1683	0
295	20231025	135900	254459720	1683	1683	1683	1683	0
296	20231025	135800	254459720	1683	1683	1683	1683	5
297	20231025	135700	254451305	1684	1684	1684	1684	0
298	20231025	135600	254451305	1684	1684	1684	1684	0
299	20231025	135500	254451305	1684	1684	1684	1684	5
300	20231025	135400	254442885	1685	1685	1685	1685	0
301	20231025	135300	254442885	1685	1685	1685	1685	0
302	20231025	135200	254442885	1685	1685	1685	1685	0
303	20231025	135100	254442885	1685	1685	1685	1685	0
304	20231025	135000	254442885	1685	1685	1685	1685	0
305	20231025	134900	254442885	1685	1685	1685	1685	0
306	20231025	134800	254442885	1685	1687	1687	1685	3761
307	20231025	134700	248102037	1686	1686	1686	1686	0
308	20231025	134600	248102037	1686	1686	1686	1686	9
309	20231025	134500	248086863	1686	1686	1686	1686	0
310	20231025	134400	248086863	1686	1686	1686	1686	20
311	20231025	134300	248053143	1686	1686	1686	1686	1
312	20231025	134200	248051457	1686	1686	1686	1686	0
313	20231025	134100	248051457	1686	1686	1686	1686	0
314	20231025	134000	248051457	1686	1686	1686	1686	1
315	20231025	133900	248049771	1679	1679	1679	1679	20
316	20231025	133800	248016191	1688	1688	1688	1688	2
317	20231025	133700	248012815	1688	1688	1688	1688	11
318	20231025	133600	247994247	1681	1681	1681	1681	0
319	20231025	133500	247994247	1681	1681	1681	1681	0
320	20231025	133400	247994247	1681	1681	1681	1681	147
321	20231025	133300	247747140	1679	1679	1679	1679	5954
322	20231025	133200	237750374	1679	1677	1679	1676	11
323	20231025	133100	237731926	1677	1678	1678	1677	657
324	20231025	133000	236630104	1679	1679	1679	1679	0
325	20231025	132900	236630104	1679	1679	1679	1679	0
326	20231025	132800	236630104	1679	1679	1679	1679	0
327	20231025	132700	236630104	1679	1679	1679	1679	9
328	20231025	132600	236614993	1679	1679	1679	1679	0
329	20231025	132500	236614993	1679	1682	1682	1679	4016
330	20231025	132400	229866342	1682	1682	1682	1682	0
331	20231025	132300	229866342	1682	1682	1682	1682	0
332	20231025	132200	229866342	1682	1682	1682	1682	0
333	20231025	132100	229866342	1682	1682	1682	1682	0
334	20231025	132000	229866342	1682	1683	1683	1682	754
335	20231025	131900	228598014	1683	1683	1683	1683	0
336	20231025	131800	228598014	1683	1683	1683	1683	0
337	20231025	131700	228598014	1683	1683	1683	1683	422
338	20231025	131600	227887788	1690	1690	1690	1690	0
339	20231025	131500	227887788	1690	1690	1690	1690	0
340	20231025	131400	227887788	1690	1690	1690	1690	2
341	20231025	131300	227884408	1686	1685	1686	1682	5281
342	20231025	131200	218999873	1683	1686	1686	1683	5952
343	20231025	131100	208976178	1687	1687	1687	1687	1448
344	20231025	131000	206533402	1687	1690	1690	1687	618
345	20231025	130900	205490362	1690	1690	1690	1690	0
346	20231025	130800	205490362	1690	1690	1690	1690	0
347	20231025	130700	205490362	1690	1690	1690	1690	530
348	20231025	130600	204594662	1693	1693	1693	1693	2
349	20231025	130500	204591276	1693	1693	1693	1693	2
350	20231025	130400	204587890	1693	1693	1693	1693	62
351	20231025	130300	204482924	1692	1692	1692	1692	0
352	20231025	130200	204482924	1692	1690	1692	1690	426
353	20231025	130100	203762194	1692	1692	1692	1692	100
354	20231025	130000	203592994	1692	1692	1692	1692	1
355	20231025	125900	203591302	1692	1692	1692	1692	58
356	20231025	125800	203493166	1692	1692	1692	1692	33
357	20231025	125700	203437330	1692	1692	1692	1692	0
358	20231025	125600	203437330	1692	1692	1692	1692	0
359	20231025	125500	203437330	1692	1692	1692	1692	32
360	20231025	125400	203383186	1694	1694	1694	1694	0
361	20231025	125300	203383186	1694	1694	1694	1694	0
362	20231025	125200	203383186	1694	1694	1694	1694	0
363	20231025	125100	203383186	1694	1694	1694	1694	0
364	20231025	125000	203383186	1694	1694	1694	1694	0
365	20231025	124900	203383186	1694	1694	1694	1694	17
366	20231025	124800	203354388	1695	1695	1695	1695	0
367	20231025	124700	203354388	1695	1695	1695	1695	0
368	20231025	124600	203354388	1695	1695	1695	1695	0
369	20231025	124500	203354388	1695	1695	1695	1695	211
370	20231025	124400	202996743	1695	1695	1695	1695	0
371	20231025	124300	202996743	1695	1695	1695	1695	0
372	20231025	124200	202996743	1695	1695	1695	1695	0
373	20231025	124100	202996743	1695	1695	1695	1695	0
374	20231025	124000	202996743	1695	1695	1695	1695	0
375	20231025	123900	202996743	1695	1695	1695	1695	0
376	20231025	123800	202996743	1695	1695	1695	1695	0
377	20231025	123700	202996743	1695	1695	1695	1695	0
378	20231025	123600	202996743	1695	1695	1695	1695	1
379	20231025	123500	202995048	1687	1687	1687	1687	0
380	20231025	123400	202995048	1687	1687	1687	1687	2
381	20231025	123300	202991674	1695	1695	1695	1695	0
382	20231025	123200	202991674	1695	1695	1695	1695	0
383	20231025	123100	202991674	1695	1695	1695	1695	0
384	20231025	123000	202991674	1695	1695	1695	1695	0
385	20231025	122900	202991674	1695	1695	1695	1695	0
386	20231025	122800	202991674	1695	1695	1695	1695	1
387	20231025	122700	202989979	1687	1687	1687	1687	0
388	20231025	122600	202989979	1687	1687	1687	1687	58
389	20231025	122500	202892133	1696	1696	1696	1696	0
390	20231025	122400	202892133	1696	1696	1696	1696	0
391	20231025	122300	202892133	1696	1696	1696	1696	0
392	20231025	122200	202892133	1696	1696	1696	1696	0
393	20231025	122100	202892133	1696	1696	1696	1696	0
394	20231025	122000	202892133	1696	1696	1696	1696	0
395	20231025	121900	202892133	1696	1696	1696	1696	1
396	20231025	121800	202890437	1687	1687	1687	1687	8
397	20231025	121700	202876941	1696	1696	1696	1696	0
398	20231025	121600	202876941	1696	1696	1696	1696	0
399	20231025	121500	202876941	1696	1696	1696	1696	0
400	20231025	121400	202876941	1696	1696	1696	1696	0
401	20231025	121300	202876941	1696	1696	1696	1696	0
402	20231025	121200	202876941	1696	1696	1696	1696	0
403	20231025	121100	202876941	1696	1696	1696	1696	0
404	20231025	121000	202876941	1696	1696	1696	1696	1
405	20231025	120900	202875245	1687	1696	1697	1687	266
406	20231025	120800	202426484	1688	1689	1689	1688	83
407	20231025	120700	202286345	1697	1697	1697	1697	0
408	20231025	120600	202286345	1697	1697	1697	1697	2
409	20231025	120500	202282951	1695	1695	1695	1695	16
410	20231025	120400	202255831	1696	1696	1696	1696	0
411	20231025	120300	202255831	1696	1696	1696	1696	0
412	20231025	120200	202255831	1696	1696	1696	1696	116
413	20231025	120100	202059095	1696	1696	1696	1696	0
414	20231025	120000	202059095	1696	1696	1696	1696	0
415	20231025	115900	202059095	1696	1696	1696	1696	1
416	20231025	115800	202057399	1696	1696	1696	1696	0
417	20231025	115700	202057399	1696	1696	1696	1696	0
418	20231025	115600	202057399	1696	1696	1696	1696	0
419	20231025	115500	202057399	1696	1696	1696	1696	0
420	20231025	115400	202057399	1696	1696	1696	1696	50
421	20231025	115300	201972599	1696	1696	1696	1696	200
422	20231025	115200	201633399	1696	1696	1696	1696	0
423	20231025	115100	201633399	1696	1696	1696	1696	0
424	20231025	115000	201633399	1696	1696	1696	1696	0
425	20231025	114900	201633399	1696	1696	1696	1696	0
426	20231025	114800	201633399	1696	1696	1696	1696	0
427	20231025	114700	201633399	1696	1696	1696	1696	0
428	20231025	114600	201633399	1696	1696	1696	1696	0
429	20231025	114500	201633399	1696	1696	1696	1696	0
430	20231025	114400	201633399	1696	1696	1696	1696	0
431	20231025	114300	201633399	1696	1693	1697	1693	8023
432	20231025	114200	188030857	1693	1693	1693	1693	0
433	20231025	114100	188030857	1693	1693	1693	1693	1
434	20231025	114000	188029164	1693	1693	1693	1693	0
435	20231025	113900	188029164	1693	1693	1693	1693	0
436	20231025	113800	188029164	1693	1693	1693	1693	0
437	20231025	113700	188029164	1693	1693	1693	1693	0
438	20231025	113600	188029164	1693	1693	1693	1693	0
439	20231025	113500	188029164	1693	1693	1693	1693	2
440	20231025	113400	188025778	1693	1693	1693	1693	0
441	20231025	113300	188025778	1693	1693	1693	1693	0
442	20231025	113200	188025778	1693	1693	1693	1693	0
443	20231025	113100	188025778	1693	1693	1693	1693	0
444	20231025	113000	188025778	1693	1693	1693	1693	0
445	20231025	112900	188025778	1693	1693	1693	1693	1
446	20231025	112800	188024085	1693	1693	1693	1693	0
447	20231025	112700	188024085	1693	1693	1693	1693	0
448	20231025	112600	188024085	1693	1693	1693	1693	0
449	20231025	112500	188024085	1693	1693	1693	1693	0
450	20231025	112400	188024085	1693	1693	1693	1693	0
451	20231025	112300	188024085	1693	1693	1693	1693	0
452	20231025	112200	188024085	1693	1693	1693	1693	0
453	20231025	112100	188024085	1693	1693	1693	1693	0
454	20231025	112000	188024085	1693	1693	1693	1693	0
455	20231025	111900	188024085	1693	1693	1693	1693	0
456	20231025	111800	188024085	1693	1693	1693	1693	0
457	20231025	111700	188024085	1693	1693	1693	1693	0
458	20231025	111600	188024085	1693	1693	1693	1693	0
459	20231025	111500	188024085	1693	1693	1693	1693	361
460	20231025	111400	187412912	1693	1693	1693	1693	543
461	20231025	111300	186493613	1693	1693	1693	1693	0
462	20231025	111200	186493613	1693	1693	1693	1693	1
463	20231025	111100	186491920	1693	1693	1693	1693	0
464	20231025	111000	186491920	1693	1693	1693	1693	0
465	20231025	110900	186491920	1693	1693	1693	1693	0
466	20231025	110800	186491920	1693	1693	1693	1693	0
467	20231025	110700	186491920	1693	1693	1693	1693	0
468	20231025	110600	186491920	1693	1693	1693	1693	0
469	20231025	110500	186491920	1693	1693	1693	1693	0
470	20231025	110400	186491920	1693	1693	1693	1693	10
471	20231025	110300	186474990	1687	1687	1687	1687	0
472	20231025	110200	186474990	1687	1687	1687	1687	0
473	20231025	110100	186474990	1687	1687	1687	1687	0
474	20231025	110000	186474990	1687	1687	1687	1687	149
475	20231025	105900	186223627	1687	1687	1687	1687	6
476	20231025	105800	186213505	1687	1687	1687	1687	1034
477	20231025	105700	184469147	1688	1688	1688	1688	346
478	20231025	105600	183885099	1688	1688	1688	1688	3
479	20231025	105500	183880035	1684	1684	1684	1684	1691
480	20231025	105400	181032391	1684	1684	1684	1684	3
481	20231025	105300	181027339	1689	1689	1689	1689	0
482	20231025	105200	181027339	1689	1689	1689	1689	3
483	20231025	105100	181022272	1689	1689	1689	1689	0
484	20231025	105000	181022272	1689	1685	1689	1685	3500
485	20231025	104900	175112772	1689	1689	1689	1689	26
486	20231025	104800	175068858	1689	1689	1689	1689	0
487	20231025	104700	175068858	1689	1689	1689	1689	0
488	20231025	104600	175068858	1689	1689	1689	1689	0
489	20231025	104500	175068858	1689	1689	1689	1689	0
490	20231025	104400	175068858	1689	1689	1689	1689	0
491	20231025	104300	175068858	1689	1689	1689	1689	0
492	20231025	104200	175068858	1689	1685	1689	1685	921
493	20231025	104100	173513677	1685	1685	1685	1685	0
494	20231025	104000	173513677	1685	1685	1685	1685	0
495	20231025	103900	173513677	1685	1684	1685	1684	13
496	20231025	103800	173491782	1684	1684	1684	1684	0
497	20231025	103700	173491782	1684	1684	1684	1684	7
498	20231025	103600	173479994	1684	1684	1684	1684	0
499	20231025	103500	173479994	1684	1684	1684	1684	5
500	20231025	103400	173471574	1681	1681	1681	1681	0
501	20231025	103300	173471574	1681	1681	1681	1681	0
502	20231025	103200	173471574	1681	1684	1684	1681	920
503	20231025	103100	171924737	1684	1684	1684	1682	876
504	20231025	103000	170450092	1684	1684	1684	1684	70
505	20231025	102900	170332212	1683	1683	1683	1683	0
506	20231025	102800	170332212	1683	1683	1683	1683	0
507	20231025	102700	170332212	1683	1689	1689	1683	5105
508	20231025	102600	161731405	1690	1690	1690	1690	0
509	20231025	102500	161731405	1690	1685	1690	1685	2000
510	20231025	102400	158354026	1685	1685	1685	1685	1543
511	20231025	102300	155754071	1685	1685	1685	1685	10
512	20231025	102200	155737221	1684	1684	1684	1684	0
513	20231025	102100	155737221	1684	1684	1684	1684	0
514	20231025	102000	155737221	1684	1684	1684	1684	100
515	20231025	101900	155568821	1684	1684	1684	1684	0
516	20231025	101800	155568821	1684	1684	1684	1684	0
517	20231025	101700	155568821	1684	1684	1684	1684	3
518	20231025	101600	155563769	1680	1684	1684	1680	55
519	20231025	101500	155471273	1684	1682	1684	1680	2287
520	20231025	101400	151629099	1686	1686	1686	1686	4
521	20231025	101300	151622355	1687	1687	1687	1687	0
522	20231025	101200	151622355	1687	1687	1687	1687	7
523	20231025	101100	151610546	1682	1682	1682	1682	1500
524	20231025	101000	149087546	1682	1685	1685	1682	1380
525	20231025	100900	146765027	1694	1694	1694	1694	0
526	20231025	100800	146765027	1694	1694	1694	1694	8
527	20231025	100700	146751475	1699	1699	1699	1699	1
528	20231025	100600	146749776	1680	1691	1691	1680	4492
529	20231025	100500	139177939	1691	1701	1701	1691	17518
530	20231025	100400	109420662	1702	1702	1702	1702	64
531	20231025	100300	109311734	1702	1702	1702	1702	4
532	20231025	100200	109304926	1702	1702	1702	1702	11
533	20231025	100100	109286204	1702	1702	1702	1702	10
534	20231025	100000	109269184	1702	1702	1702	1702	0
535	20231025	095900	109269184	1702	1702	1702	1702	1
536	20231025	095800	109267482	1702	1704	1704	1702	214
537	20231025	095700	108903097	1713	1713	1713	1713	0
538	20231025	095600	108903097	1713	1713	1713	1713	1
539	20231025	095500	108901384	1701	1706	1714	1701	20002
540	20231025	095400	74842386	1705	1712	1718	1705	20002
541	20231025	095300	40680526	1724	1724	1724	1724	1
542	20231025	095200	40678802	1724	1725	1725	1724	75
543	20231025	095100	40549437	1726	1726	1726	1726	52
544	20231025	095000	40459685	1726	1726	1726	1726	10
545	20231025	094900	40442425	1726	1720	1726	1720	751
546	20231025	094800	39149491	1720	1720	1720	1720	1
547	20231025	094700	39147771	1710	1710	1710	1710	0
548	20231025	094600	39147771	1710	1710	1710	1710	0
549	20231025	094500	39147771	1710	1710	1710	1710	0
550	20231025	094400	39147771	1710	1710	1710	1710	6511
551	20231025	094300	28013961	1710	1710	1710	1710	77
552	20231025	094200	27882291	1710	1709	1710	1709	32
553	20231025	094100	27827600	1710	1709	1710	1709	14
554	20231025	094000	27803661	1711	1711	1711	1711	0
555	20231025	093900	27803661	1711	1711	1711	1711	10
556	20231025	093800	27786551	1710	1710	1710	1710	0
557	20231025	093700	27786551	1710	1711	1711	1710	22
558	20231025	093600	27748919	1712	1712	1712	1712	0
559	20231025	093500	27748919	1712	1712	1712	1712	10
560	20231025	093400	27731799	1712	1712	1712	1712	51
561	20231025	093300	27644487	1712	1711	1712	1711	30
562	20231025	093200	27593140	1716	1716	1716	1716	0
563	20231025	093100	27593140	1716	1706	1716	1706	375
564	20231025	093000	26953370	1706	1707	1716	1706	261
565	20231025	092900	26508042	1719	1719	1719	1719	0
566	20231025	092800	26508042	1719	1719	1719	1719	87
567	20231025	092700	26358489	1719	1719	1719	1719	0
568	20231025	092600	26358489	1719	1719	1719	1719	0
569	20231025	092500	26358489	1719	1710	1719	1710	7
570	20231025	092400	26346501	1704	1704	1704	1704	0
571	20231025	092300	26346501	1704	1704	1704	1704	3136
572	20231025	092200	21002757	1705	1705	1705	1705	1011
573	20231025	092100	19279002	1710	1711	1711	1710	217
574	20231025	092000	18907815	1711	1713	1713	1711	5
575	20231025	091900	18899257	1714	1714	1714	1713	31
576	20231025	091800	18846124	1714	1714	1714	1714	0
577	20231025	091700	18846124	1714	1716	1716	1714	291
578	20231025	091600	18346825	1721	1721	1721	1721	2
579	20231025	091500	18343383	1716	1716	1716	1716	0
580	20231025	091400	18343383	1716	1716	1716	1716	0
581	20231025	091300	18343383	1716	1716	1716	1716	0
582	20231025	091200	18343383	1716	1716	1716	1716	0
583	20231025	091100	18343383	1716	1716	1716	1716	0
584	20231025	091000	18343383	1716	1716	1716	1716	0
585	20231025	090900	18343383	1716	1716	1716	1716	0
586	20231025	090800	18343383	1716	1716	1716	1716	0
587	20231025	090700	18343383	1716	1716	1716	1716	0
588	20231025	090600	18343383	1716	1716	1717	1716	80
589	20231025	090500	18206054	1733	1733	1733	1733	0
590	20231025	090400	18206054	1733	1734	1734	1732	582
591	20231025	090300	17197531	1735	1715	1735	1714	2198
592	20231025	090200	13394567	1715	1710	1715	1710	352
593	20231025	090100	12790932	1700	1705	1705	1700	2865
594	20231025	090000	7918010	1705	1710	1710	1705	4631