KissMeData/003310/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183800	342671089	1691	1691	1691	1691	3555
3	20231006	183700	342671089	1691	1691	1691	1691	0
4	20231006	183600	342671089	1691	1691	1691	1691	0
5	20231006	183500	342671089	1691	1691	1691	1691	0
6	20231006	183400	342671089	1691	1691	1691	1691	0
7	20231006	183300	342671089	1691	1691	1691	1691	0
8	20231006	183200	342671089	1691	1691	1691	1691	0
9	20231006	183100	342671089	1691	1691	1691	1691	0
10	20231006	183000	342671089	1691	1691	1691	1691	0
11	20231006	182900	342671089	1691	1691	1691	1691	0
12	20231006	182800	342671089	1691	1691	1691	1691	0
13	20231006	182700	342671089	1691	1691	1691	1691	0
14	20231006	182600	342671089	1691	1691	1691	1691	0
15	20231006	182500	342671089	1691	1691	1691	1691	0
16	20231006	182400	342671089	1691	1691	1691	1691	0
17	20231006	182300	342671089	1691	1691	1691	1691	0
18	20231006	182200	342671089	1691	1691	1691	1691	0
19	20231006	182100	342671089	1691	1691	1691	1691	0
20	20231006	182000	342671089	1691	1691	1691	1691	0
21	20231006	181900	342671089	1691	1691	1691	1691	0
22	20231006	181800	342671089	1691	1691	1691	1691	0
23	20231006	181700	342671089	1691	1691	1691	1691	0
24	20231006	181600	342671089	1691	1691	1691	1691	0
25	20231006	181500	342671089	1691	1691	1691	1691	0
26	20231006	181400	342671089	1691	1691	1691	1691	0
27	20231006	181300	342671089	1691	1691	1691	1691	0
28	20231006	181200	342671089	1691	1691	1691	1691	0
29	20231006	181100	342671089	1691	1691	1691	1691	0
30	20231006	181000	342671089	1691	1691	1691	1691	0
31	20231006	180900	342671089	1691	1691	1691	1691	0
32	20231006	180800	342671089	1691	1691	1691	1691	3555
33	20231006	180700	342671089	1691	1691	1691	1691	0
34	20231006	180600	342671089	1691	1691	1691	1691	0
35	20231006	180500	342671089	1691	1691	1691	1691	0
36	20231006	180400	342671089	1691	1691	1691	1691	0
37	20231006	180300	342671089	1691	1691	1691	1691	0
38	20231006	180200	342671089	1691	1691	1691	1691	0
39	20231006	180100	342671089	1691	1691	1691	1691	0
40	20231006	180000	342671089	1691	1691	1691	1691	0
41	20231006	175900	342671089	1691	1691	1691	1691	0
42	20231006	175800	342671089	1691	1691	1691	1691	0
43	20231006	175700	342671089	1691	1691	1691	1691	0
44	20231006	175600	342671089	1691	1691	1691	1691	0
45	20231006	175500	342671089	1691	1691	1691	1691	0
46	20231006	175400	342671089	1691	1691	1691	1691	0
47	20231006	175300	342671089	1691	1691	1691	1691	0
48	20231006	175200	342671089	1691	1691	1691	1691	0
49	20231006	175100	342671089	1691	1691	1691	1691	0
50	20231006	175000	342671089	1691	1691	1691	1691	0
51	20231006	174900	342671089	1691	1691	1691	1691	0
52	20231006	174800	342671089	1691	1691	1691	1691	0
53	20231006	174700	342671089	1691	1691	1691	1691	0
54	20231006	174600	342671089	1691	1691	1691	1691	0
55	20231006	174500	342671089	1691	1691	1691	1691	0
56	20231006	174400	342671089	1691	1691	1691	1691	0
57	20231006	174300	342671089	1691	1691	1691	1691	0
58	20231006	174200	342671089	1691	1691	1691	1691	0
59	20231006	174100	342671089	1691	1691	1691	1691	0
60	20231006	174000	342671089	1691	1691	1691	1691	0
61	20231006	173900	342671089	1691	1691	1691	1691	0
62	20231006	173800	342671089	1691	1691	1691	1691	3555
63	20231006	173700	342671089	1691	1691	1691	1691	0
64	20231006	173600	342671089	1691	1691	1691	1691	0
65	20231006	173500	342671089	1691	1691	1691	1691	0
66	20231006	173400	342671089	1691	1691	1691	1691	0
67	20231006	173300	342671089	1691	1691	1691	1691	0
68	20231006	173200	342671089	1691	1691	1691	1691	0
69	20231006	173100	342671089	1691	1691	1691	1691	0
70	20231006	173000	342671089	1691	1691	1691	1691	0
71	20231006	172900	342671089	1691	1691	1691	1691	0
72	20231006	172800	342671089	1691	1691	1691	1691	0
73	20231006	172700	342671089	1691	1691	1691	1691	0
74	20231006	172600	342671089	1691	1691	1691	1691	0
75	20231006	172500	342671089	1691	1691	1691	1691	0
76	20231006	172400	342671089	1691	1691	1691	1691	0
77	20231006	172300	342671089	1691	1691	1691	1691	0
78	20231006	172200	342671089	1691	1691	1691	1691	0
79	20231006	172100	342671089	1691	1691	1691	1691	0
80	20231006	172000	342671089	1691	1691	1691	1691	0
81	20231006	171900	342671089	1691	1691	1691	1691	0
82	20231006	171800	342671089	1691	1691	1691	1691	0
83	20231006	171700	342671089	1691	1691	1691	1691	0
84	20231006	171600	342671089	1691	1691	1691	1691	0
85	20231006	171500	342671089	1691	1691	1691	1691	0
86	20231006	171400	342671089	1691	1691	1691	1691	0
87	20231006	171300	342671089	1691	1691	1691	1691	0
88	20231006	171200	342671089	1691	1691	1691	1691	0
89	20231006	171100	342671089	1691	1691	1691	1691	0
90	20231006	171000	342671089	1691	1691	1691	1691	0
91	20231006	170900	342671089	1691	1691	1691	1691	0
92	20231006	170800	342671089	1691	1691	1691	1691	3555
93	20231006	170700	342671089	1691	1691	1691	1691	0
94	20231006	170600	342671089	1691	1691	1691	1691	0
95	20231006	170500	342671089	1691	1691	1691	1691	0
96	20231006	170400	342671089	1691	1691	1691	1691	0
97	20231006	170300	342671089	1691	1691	1691	1691	0
98	20231006	170200	342671089	1691	1691	1691	1691	0
99	20231006	170100	342671089	1691	1691	1691	1691	0
100	20231006	170000	342671089	1691	1691	1691	1691	0
101	20231006	165900	342671089	1691	1691	1691	1691	0
102	20231006	165800	342671089	1691	1691	1691	1691	0
103	20231006	165700	342671089	1691	1691	1691	1691	0
104	20231006	165600	342671089	1691	1691	1691	1691	0
105	20231006	165500	342671089	1691	1691	1691	1691	0
106	20231006	165400	342671089	1691	1691	1691	1691	0
107	20231006	165300	342671089	1691	1691	1691	1691	0
108	20231006	165200	342671089	1691	1691	1691	1691	0
109	20231006	165100	342671089	1691	1691	1691	1691	0
110	20231006	165000	342671089	1691	1691	1691	1691	0
111	20231006	164900	342671089	1691	1691	1691	1691	0
112	20231006	164800	342671089	1691	1691	1691	1691	0
113	20231006	164700	342671089	1691	1691	1691	1691	0
114	20231006	164600	342671089	1691	1691	1691	1691	0
115	20231006	164500	342671089	1691	1691	1691	1691	0
116	20231006	164400	342671089	1691	1691	1691	1691	0
117	20231006	164300	342671089	1691	1691	1691	1691	0
118	20231006	164200	342671089	1691	1691	1691	1691	0
119	20231006	164100	342671089	1691	1691	1691	1691	0
120	20231006	164000	342671089	1691	1691	1691	1691	0
121	20231006	163900	342671089	1691	1691	1691	1691	0
122	20231006	163800	342671089	1691	1691	1691	1691	3555
123	20231006	163700	342671089	1691	1691	1691	1691	0
124	20231006	163600	342671089	1691	1691	1691	1691	0
125	20231006	163500	342671089	1691	1691	1691	1691	0
126	20231006	163400	342671089	1691	1691	1691	1691	0
127	20231006	163300	342671089	1691	1691	1691	1691	0
128	20231006	163200	342671089	1691	1691	1691	1691	0
129	20231006	163100	342671089	1691	1691	1691	1691	0
130	20231006	163000	342671089	1691	1691	1691	1691	0
131	20231006	162900	342671089	1691	1691	1691	1691	0
132	20231006	162800	342671089	1691	1691	1691	1691	0
133	20231006	162700	342671089	1691	1691	1691	1691	0
134	20231006	162600	342671089	1691	1691	1691	1691	0
135	20231006	162500	342671089	1691	1691	1691	1691	0
136	20231006	162400	342671089	1691	1691	1691	1691	0
137	20231006	162300	342671089	1691	1691	1691	1691	0
138	20231006	162200	342671089	1691	1691	1691	1691	0
139	20231006	162100	342671089	1691	1691	1691	1691	0
140	20231006	162000	342671089	1691	1691	1691	1691	0
141	20231006	161900	342671089	1691	1691	1691	1691	0
142	20231006	161800	342671089	1691	1691	1691	1691	0
143	20231006	161700	342671089	1691	1691	1691	1691	0
144	20231006	161600	342671089	1691	1691	1691	1691	0
145	20231006	161500	342671089	1691	1691	1691	1691	0
146	20231006	161400	342671089	1691	1691	1691	1691	0
147	20231006	161300	342671089	1691	1691	1691	1691	0
148	20231006	161200	342671089	1691	1691	1691	1691	0
149	20231006	161100	342671089	1691	1691	1691	1691	0
150	20231006	161000	342671089	1691	1691	1691	1691	0
151	20231006	160900	342671089	1691	1691	1691	1691	0
152	20231006	160800	342671089	1691	1691	1691	1691	3555
153	20231006	160700	342671089	1691	1691	1691	1691	0
154	20231006	160600	342671089	1691	1691	1691	1691	0
155	20231006	160500	342671089	1691	1691	1691	1691	0
156	20231006	160400	342671089	1691	1691	1691	1691	0
157	20231006	160300	342671089	1691	1691	1691	1691	0
158	20231006	160200	342671089	1691	1691	1691	1691	0
159	20231006	160100	342671089	1691	1691	1691	1691	0
160	20231006	160000	342671089	1691	1691	1691	1691	0
161	20231006	155900	342671089	1691	1691	1691	1691	0
162	20231006	155800	342671089	1691	1691	1691	1691	0
163	20231006	155700	342671089	1691	1691	1691	1691	0
164	20231006	155600	342671089	1691	1691	1691	1691	0
165	20231006	155500	342671089	1691	1691	1691	1691	0
166	20231006	155400	342671089	1691	1691	1691	1691	0
167	20231006	155300	342671089	1691	1691	1691	1691	0
168	20231006	155200	342671089	1691	1691	1691	1691	0
169	20231006	155100	342671089	1691	1691	1691	1691	0
170	20231006	155000	342671089	1691	1691	1691	1691	0
171	20231006	154900	342671089	1691	1691	1691	1691	0
172	20231006	154800	342671089	1691	1691	1691	1691	0
173	20231006	154700	342671089	1691	1691	1691	1691	0
174	20231006	154600	342671089	1691	1691	1691	1691	0
175	20231006	154500	342671089	1691	1691	1691	1691	0
176	20231006	154400	342671089	1691	1691	1691	1691	0
177	20231006	154300	342671089	1691	1691	1691	1691	0
178	20231006	154200	342671089	1691	1691	1691	1691	0
179	20231006	154100	342671089	1691	1691	1691	1691	0
180	20231006	154000	342671089	1691	1691	1691	1691	0
181	20231006	153900	342671089	1691	1691	1691	1691	0
182	20231006	153800	342671089	1691	1691	1691	1691	3555
183	20231006	153700	342671089	1691	1691	1691	1691	0
184	20231006	153600	342671089	1691	1691	1691	1691	0
185	20231006	153500	342671089	1691	1691	1691	1691	0
186	20231006	153400	342671089	1691	1691	1691	1691	0
187	20231006	153300	342671089	1691	1691	1691	1691	0
188	20231006	153200	342671089	1691	1691	1691	1691	0
189	20231006	153100	342671089	1691	1691	1691	1691	0
190	20231006	153000	342671089	1691	1691	1691	1691	3555
191	20231006	152900	336659584	1691	1691	1691	1691	0
192	20231006	152800	336659584	1691	1691	1691	1691	0
193	20231006	152700	336659584	1691	1691	1691	1691	0
194	20231006	152600	336659584	1691	1691	1691	1691	0
195	20231006	152500	336659584	1691	1691	1691	1691	0
196	20231006	152400	336659584	1691	1691	1691	1691	0
197	20231006	152300	336659584	1691	1691	1691	1691	0
198	20231006	152200	336659584	1691	1691	1691	1691	0
199	20231006	152100	336659584	1691	1691	1691	1691	0
200	20231006	152000	336659584	1691	1691	1691	1691	0
201	20231006	151900	336659584	1691	1691	1691	1691	159
202	20231006	151800	336390715	1691	1691	1691	1691	0
203	20231006	151700	336390715	1691	1691	1691	1691	46
204	20231006	151600	336312929	1690	1690	1690	1690	809
205	20231006	151500	334945719	1687	1687	1687	1687	0
206	20231006	151400	334945719	1687	1687	1687	1687	560
207	20231006	151300	334000999	1689	1690	1690	1688	313
208	20231006	151200	333472269	1690	1690	1690	1690	0
209	20231006	151100	333472269	1690	1690	1690	1690	0
210	20231006	151000	333472269	1690	1690	1690	1690	5
211	20231006	150900	333463819	1690	1690	1690	1690	0
212	20231006	150800	333463819	1690	1690	1690	1690	10
213	20231006	150700	333446919	1690	1690	1690	1690	0
214	20231006	150600	333446919	1690	1690	1690	1690	0
215	20231006	150500	333446919	1690	1690	1690	1690	0
216	20231006	150400	333446919	1690	1690	1690	1690	0
217	20231006	150300	333446919	1690	1690	1690	1690	0
218	20231006	150200	333446919	1690	1690	1690	1690	30
219	20231006	150100	333396219	1690	1690	1690	1690	0
220	20231006	150000	333396219	1690	1690	1690	1690	0
221	20231006	145900	333396219	1690	1690	1690	1690	724
222	20231006	145800	332172659	1690	1690	1690	1690	50
223	20231006	145700	332088159	1690	1690	1690	1690	76
224	20231006	145600	331959719	1690	1690	1690	1690	0
225	20231006	145500	331959719	1690	1690	1690	1690	0
226	20231006	145400	331959719	1690	1690	1690	1690	500
227	20231006	145300	331114719	1689	1689	1689	1689	194
228	20231006	145200	330787053	1689	1689	1689	1689	0
229	20231006	145100	330787053	1689	1689	1689	1689	0
230	20231006	145000	330787053	1689	1689	1689	1689	2135
231	20231006	144900	327181038	1688	1688	1688	1688	840
232	20231006	144800	325763118	1688	1688	1688	1688	10
233	20231006	144700	325746238	1688	1688	1688	1688	126
234	20231006	144600	325533550	1689	1689	1689	1689	0
235	20231006	144500	325533550	1689	1689	1689	1689	0
236	20231006	144400	325533550	1689	1689	1689	1689	445
237	20231006	144300	324781945	1689	1689	1689	1689	0
238	20231006	144200	324781945	1689	1689	1689	1689	0
239	20231006	144100	324781945	1689	1689	1689	1689	400
240	20231006	144000	324106345	1692	1692	1692	1692	0
241	20231006	143900	324106345	1692	1692	1692	1692	0
242	20231006	143800	324106345	1692	1692	1692	1692	0
243	20231006	143700	324106345	1692	1692	1692	1692	0
244	20231006	143600	324106345	1692	1692	1692	1692	0
245	20231006	143500	324106345	1692	1692	1692	1692	0
246	20231006	143400	324106345	1692	1692	1692	1692	0
247	20231006	143300	324106345	1692	1692	1692	1692	0
248	20231006	143200	324106345	1692	1692	1692	1692	0
249	20231006	143100	324106345	1692	1691	1692	1691	118
250	20231006	143000	323906806	1690	1690	1690	1690	0
251	20231006	142900	323906806	1690	1690	1690	1690	0
252	20231006	142800	323906806	1690	1690	1690	1690	0
253	20231006	142700	323906806	1690	1690	1690	1690	0
254	20231006	142600	323906806	1690	1690	1690	1690	3
255	20231006	142500	323901736	1690	1690	1690	1690	92
256	20231006	142400	323746256	1690	1688	1690	1688	61
257	20231006	142300	323643267	1690	1690	1690	1690	15
258	20231006	142200	323617917	1690	1690	1690	1690	0
259	20231006	142100	323617917	1690	1689	1690	1689	1699
260	20231006	142000	320747065	1689	1689	1689	1689	0
261	20231006	141900	320747065	1689	1689	1689	1689	30
262	20231006	141800	320696395	1689	1689	1689	1689	0
263	20231006	141700	320696395	1689	1689	1689	1689	10
264	20231006	141600	320679505	1689	1689	1689	1689	230
265	20231006	141500	320291035	1689	1689	1689	1689	0
266	20231006	141400	320291035	1689	1689	1689	1689	0
267	20231006	141300	320291035	1689	1689	1689	1689	0
268	20231006	141200	320291035	1689	1689	1689	1689	0
269	20231006	141100	320291035	1689	1689	1689	1689	0
270	20231006	141000	320291035	1689	1689	1689	1689	0
271	20231006	140900	320291035	1689	1689	1689	1689	0
272	20231006	140800	320291035	1689	1689	1689	1689	50
273	20231006	140700	320206585	1689	1689	1689	1689	0
274	20231006	140600	320206585	1689	1689	1689	1689	526
275	20231006	140500	319318171	1688	1688	1688	1688	0
276	20231006	140400	319318171	1688	1688	1688	1688	0
277	20231006	140300	319318171	1688	1688	1688	1688	0
278	20231006	140200	319318171	1688	1688	1688	1688	0
279	20231006	140100	319318171	1688	1688	1688	1688	0
280	20231006	140000	319318171	1688	1688	1688	1688	0
281	20231006	135900	319318171	1688	1688	1688	1688	0
282	20231006	135800	319318171	1688	1688	1688	1688	249
283	20231006	135700	318897859	1689	1689	1689	1689	599
284	20231006	135600	317886148	1689	1689	1689	1689	22
285	20231006	135500	317848990	1689	1689	1689	1689	0
286	20231006	135400	317848990	1689	1689	1689	1689	0
287	20231006	135300	317848990	1689	1689	1689	1689	0
288	20231006	135200	317848990	1689	1689	1689	1689	0
289	20231006	135100	317848990	1689	1689	1689	1689	0
290	20231006	135000	317848990	1689	1689	1689	1689	0
291	20231006	134900	317848990	1689	1689	1689	1689	0
292	20231006	134800	317848990	1689	1689	1689	1689	2
293	20231006	134700	317845612	1690	1690	1690	1690	0
294	20231006	134600	317845612	1690	1690	1690	1690	0
295	20231006	134500	317845612	1690	1690	1690	1690	0
296	20231006	134400	317845612	1690	1690	1690	1690	300
297	20231006	134300	317338612	1690	1690	1690	1690	0
298	20231006	134200	317338612	1690	1690	1690	1690	0
299	20231006	134100	317338612	1690	1690	1690	1690	18
300	20231006	134000	317308192	1690	1690	1690	1690	11
301	20231006	133900	317289602	1691	1691	1691	1691	1
302	20231006	133800	317287911	1691	1691	1691	1691	0
303	20231006	133700	317287911	1691	1691	1691	1691	0
304	20231006	133600	317287911	1691	1691	1691	1691	0
305	20231006	133500	317287911	1691	1691	1691	1691	0
306	20231006	133400	317287911	1691	1691	1691	1691	200
307	20231006	133300	316949711	1691	1691	1691	1691	11
308	20231006	133200	316931110	1691	1691	1691	1691	0
309	20231006	133100	316931110	1691	1686	1691	1686	7837
310	20231006	133000	303697935	1686	1686	1686	1686	0
311	20231006	132900	303697935	1686	1686	1686	1686	0
312	20231006	132800	303697935	1686	1686	1686	1686	0
313	20231006	132700	303697935	1686	1686	1686	1686	0
314	20231006	132600	303697935	1686	1686	1686	1686	0
315	20231006	132500	303697935	1686	1686	1686	1686	0
316	20231006	132400	303697935	1686	1684	1686	1684	601
317	20231006	132300	302685049	1680	1680	1680	1680	0
318	20231006	132200	302685049	1680	1680	1680	1680	50
319	20231006	132100	302601049	1684	1684	1684	1684	1
320	20231006	132000	302599365	1684	1684	1684	1684	0
321	20231006	131900	302599365	1684	1684	1684	1684	0
322	20231006	131800	302599365	1684	1684	1684	1684	0
323	20231006	131700	302599365	1684	1684	1684	1684	0
324	20231006	131600	302599365	1684	1684	1684	1684	445
325	20231006	131500	301849985	1685	1685	1685	1685	0
326	20231006	131400	301849985	1685	1685	1685	1685	530
327	20231006	131300	300956935	1685	1685	1685	1685	800
328	20231006	131200	299608935	1679	1679	1679	1679	14
329	20231006	131100	299585429	1679	1679	1679	1679	0
330	20231006	131000	299585429	1679	1679	1679	1679	0
331	20231006	130900	299585429	1679	1679	1679	1679	0
332	20231006	130800	299585429	1679	1679	1679	1679	0
333	20231006	130700	299585429	1679	1679	1679	1679	0
334	20231006	130600	299585429	1679	1679	1679	1679	0
335	20231006	130500	299585429	1679	1679	1679	1679	100
336	20231006	130400	299417529	1679	1679	1679	1679	0
337	20231006	130300	299417529	1679	1679	1679	1679	0
338	20231006	130200	299417529	1679	1679	1679	1679	0
339	20231006	130100	299417529	1679	1679	1679	1679	0
340	20231006	130000	299417529	1679	1680	1680	1679	5655
341	20231006	125900	289921793	1686	1686	1686	1686	0
342	20231006	125800	289921793	1686	1686	1686	1686	0
343	20231006	125700	289921793	1686	1686	1686	1686	0
344	20231006	125600	289921793	1686	1686	1686	1686	0
345	20231006	125500	289921793	1686	1686	1686	1686	31
346	20231006	125400	289869527	1687	1687	1687	1687	0
347	20231006	125300	289869527	1687	1687	1687	1687	1
348	20231006	125200	289867840	1688	1688	1688	1688	0
349	20231006	125100	289867840	1688	1688	1688	1688	0
350	20231006	125000	289867840	1688	1688	1688	1688	1
351	20231006	124900	289866152	1688	1688	1688	1688	0
352	20231006	124800	289866152	1688	1688	1688	1688	0
353	20231006	124700	289866152	1688	1688	1688	1688	0
354	20231006	124600	289866152	1688	1688	1688	1688	0
355	20231006	124500	289866152	1688	1688	1688	1688	0
356	20231006	124400	289866152	1688	1688	1688	1688	0
357	20231006	124300	289866152	1688	1688	1688	1688	0
358	20231006	124200	289866152	1688	1678	1688	1678	301
359	20231006	124100	289361064	1678	1678	1678	1678	3
360	20231006	124000	289356030	1678	1678	1678	1678	0
361	20231006	123900	289356030	1678	1681	1681	1678	60
362	20231006	123800	289255288	1680	1680	1680	1680	0
363	20231006	123700	289255288	1680	1680	1680	1680	0
364	20231006	123600	289255288	1680	1680	1680	1680	104
365	20231006	123500	289080568	1679	1679	1679	1679	700
366	20231006	123400	287905268	1679	1679	1679	1679	100
367	20231006	123300	287737368	1688	1688	1688	1688	80
368	20231006	123200	287602328	1688	1688	1688	1688	0
369	20231006	123100	287602328	1688	1688	1688	1688	0
370	20231006	123000	287602328	1688	1688	1688	1688	0
371	20231006	122900	287602328	1688	1688	1688	1688	0
372	20231006	122800	287602328	1688	1679	1688	1679	8
373	20231006	122700	287588842	1679	1679	1679	1679	0
374	20231006	122600	287588842	1679	1679	1679	1679	0
375	20231006	122500	287588842	1679	1681	1682	1679	2161
376	20231006	122400	283958157	1680	1680	1680	1680	0
377	20231006	122300	283958157	1680	1680	1680	1680	0
378	20231006	122200	283958157	1680	1680	1680	1680	0
379	20231006	122100	283958157	1680	1680	1680	1680	0
380	20231006	122000	283958157	1680	1680	1680	1680	0
381	20231006	121900	283958157	1680	1680	1680	1680	0
382	20231006	121800	283958157	1680	1681	1681	1680	600
383	20231006	121700	282949688	1680	1680	1680	1680	0
384	20231006	121600	282949688	1680	1688	1688	1680	2271
385	20231006	121500	279130500	1688	1683	1688	1683	3954
386	20231006	121400	272469479	1684	1684	1684	1684	0
387	20231006	121300	272469479	1684	1684	1684	1684	0
388	20231006	121200	272469479	1684	1684	1684	1684	20
389	20231006	121100	272435799	1684	1684	1684	1684	5
390	20231006	121000	272427379	1685	1685	1685	1685	0
391	20231006	120900	272427379	1685	1685	1685	1685	0
392	20231006	120800	272427379	1685	1685	1685	1685	0
393	20231006	120700	272427379	1685	1685	1685	1685	0
394	20231006	120600	272427379	1685	1685	1685	1685	100
395	20231006	120500	272258879	1685	1688	1688	1685	250
396	20231006	120400	271837626	1685	1685	1685	1685	600
397	20231006	120300	270826626	1684	1684	1684	1684	0
398	20231006	120200	270826626	1684	1684	1684	1684	0
399	20231006	120100	270826626	1684	1684	1684	1684	110
400	20231006	120000	270641386	1688	1688	1688	1688	0
401	20231006	115900	270641386	1688	1688	1688	1688	0
402	20231006	115800	270641386	1688	1688	1688	1688	1
403	20231006	115700	270639698	1687	1687	1687	1687	7
404	20231006	115600	270627889	1688	1688	1688	1688	0
405	20231006	115500	270627889	1688	1688	1688	1688	0
406	20231006	115400	270627889	1688	1688	1688	1688	0
407	20231006	115300	270627889	1688	1688	1688	1688	0
408	20231006	115200	270627889	1688	1688	1688	1688	353
409	20231006	115100	270032025	1688	1688	1688	1688	664
410	20231006	115000	268911193	1689	1689	1689	1689	7
411	20231006	114900	268899370	1689	1689	1689	1689	185
412	20231006	114800	268586905	1688	1690	1690	1688	1119
413	20231006	114700	266698021	1688	1687	1688	1687	1295
414	20231006	114600	264512149	1687	1687	1687	1687	30
415	20231006	114500	264461539	1688	1688	1688	1688	0
416	20231006	114400	264461539	1688	1688	1688	1688	0
417	20231006	114300	264461539	1688	1688	1688	1688	0
418	20231006	114200	264461539	1688	1688	1688	1688	0
419	20231006	114100	264461539	1688	1688	1688	1688	0
420	20231006	114000	264461539	1688	1688	1688	1688	0
421	20231006	113900	264461539	1688	1688	1688	1688	0
422	20231006	113800	264461539	1688	1688	1688	1688	0
423	20231006	113700	264461539	1688	1688	1688	1688	1
424	20231006	113600	264459851	1683	1683	1683	1683	0
425	20231006	113500	264459851	1683	1683	1683	1683	0
426	20231006	113400	264459851	1683	1683	1683	1683	50
427	20231006	113300	264375701	1683	1683	1683	1683	543
428	20231006	113200	263461832	1683	1684	1684	1683	1457
429	20231006	113100	261009610	1683	1685	1685	1683	15000
430	20231006	113000	235760603	1692	1692	1692	1692	0
431	20231006	112900	235760603	1692	1692	1692	1692	2
432	20231006	112800	235757219	1693	1693	1693	1693	0
433	20231006	112700	235757219	1693	1693	1693	1693	0
434	20231006	112600	235757219	1693	1693	1693	1693	55
435	20231006	112500	235664104	1693	1690	1693	1690	5607
436	20231006	112400	226171513	1693	1693	1693	1693	0
437	20231006	112300	226171513	1693	1693	1693	1693	0
438	20231006	112200	226171513	1693	1693	1693	1693	0
439	20231006	112100	226171513	1693	1693	1693	1693	0
440	20231006	112000	226171513	1693	1693	1693	1693	0
441	20231006	111900	226171513	1693	1693	1693	1693	0
442	20231006	111800	226171513	1693	1693	1693	1693	0
443	20231006	111700	226171513	1693	1693	1693	1693	0
444	20231006	111600	226171513	1693	1685	1693	1685	7
445	20231006	111500	226159710	1694	1694	1694	1694	0
446	20231006	111400	226159710	1694	1694	1694	1694	0
447	20231006	111300	226159710	1694	1694	1694	1694	0
448	20231006	111200	226159710	1694	1694	1694	1694	0
449	20231006	111100	226159710	1694	1694	1694	1694	1
450	20231006	111000	226158016	1694	1694	1694	1694	0
451	20231006	110900	226158016	1694	1685	1694	1685	501
452	20231006	110800	225313822	1692	1692	1692	1692	13
453	20231006	110700	225291826	1694	1694	1694	1694	0
454	20231006	110600	225291826	1694	1694	1694	1694	0
455	20231006	110500	225291826	1694	1694	1694	1694	1
456	20231006	110400	225290132	1694	1694	1694	1694	0
457	20231006	110300	225290132	1694	1694	1694	1694	601
458	20231006	110200	224272038	1693	1694	1694	1693	4
459	20231006	110100	224265265	1693	1692	1693	1692	564
460	20231006	110000	223310513	1692	1692	1692	1692	1
461	20231006	105900	223308821	1694	1694	1694	1694	0
462	20231006	105800	223308821	1694	1694	1694	1694	0
463	20231006	105700	223308821	1694	1694	1694	1694	0
464	20231006	105600	223308821	1694	1694	1694	1694	0
465	20231006	105500	223308821	1694	1694	1694	1694	0
466	20231006	105400	223308821	1694	1694	1694	1694	0
467	20231006	105300	223308821	1694	1694	1694	1694	1
468	20231006	105200	223307127	1690	1690	1690	1690	100
469	20231006	105100	223138127	1694	1694	1694	1694	82
470	20231006	105000	222999219	1691	1691	1691	1691	345
471	20231006	104900	222415824	1694	1694	1694	1694	0
472	20231006	104800	222415824	1694	1694	1694	1694	0
473	20231006	104700	222415824	1694	1694	1694	1694	0
474	20231006	104600	222415824	1694	1694	1694	1694	0
475	20231006	104500	222415824	1694	1694	1694	1694	0
476	20231006	104400	222415824	1694	1694	1694	1694	0
477	20231006	104300	222415824	1694	1694	1694	1694	10
478	20231006	104200	222398884	1694	1692	1694	1692	116
479	20231006	104100	222202610	1692	1694	1694	1692	1100
480	20231006	104000	220341210	1694	1694	1694	1694	0
481	20231006	103900	220341210	1694	1694	1694	1694	0
482	20231006	103800	220341210	1694	1693	1694	1693	3
483	20231006	103700	220336129	1692	1692	1692	1692	0
484	20231006	103600	220336129	1692	1692	1692	1692	0
485	20231006	103500	220336129	1692	1692	1692	1692	1100
486	20231006	103400	218474929	1692	1692	1692	1692	0
487	20231006	103300	218474929	1692	1690	1692	1690	111
488	20231006	103200	218287301	1690	1690	1690	1690	100
489	20231006	103100	218118301	1692	1692	1692	1692	0
490	20231006	103000	218118301	1692	1692	1692	1692	1
491	20231006	102900	218116609	1686	1692	1692	1686	55
492	20231006	102800	218023873	1692	1692	1692	1692	0
493	20231006	102700	218023873	1692	1692	1692	1692	1
494	20231006	102600	218022181	1685	1692	1692	1685	592
495	20231006	102500	217023601	1692	1692	1692	1692	0
496	20231006	102400	217023601	1692	1695	1695	1692	200
497	20231006	102300	216685171	1695	1695	1695	1695	285
498	20231006	102200	216202096	1695	1685	1695	1685	379
499	20231006	102100	215563471	1685	1685	1685	1685	0
500	20231006	102000	215563471	1685	1692	1692	1685	200
501	20231006	101900	215225745	1698	1698	1698	1698	0
502	20231006	101800	215225745	1698	1698	1698	1698	1
503	20231006	101700	215224047	1698	1697	1698	1697	100
504	20231006	101600	215054334	1692	1692	1692	1692	0
505	20231006	101500	215054334	1692	1692	1692	1692	1060
506	20231006	101400	213260814	1698	1697	1698	1697	249
507	20231006	101300	212838033	1698	1698	1698	1698	30
508	20231006	101200	212787093	1698	1697	1698	1697	11
509	20231006	101100	212768416	1697	1696	1697	1696	557
510	20231006	101000	211823188	1696	1695	1696	1695	201
511	20231006	100900	211482342	1695	1694	1695	1694	1300
512	20231006	100800	209278942	1694	1692	1694	1692	711
513	20231006	100700	208074918	1689	1692	1693	1683	245
514	20231006	100600	207661259	1692	1687	1692	1687	5458
515	20231006	100500	198437764	1686	1683	1686	1683	5697
516	20231006	100400	188841050	1683	1683	1683	1683	0
517	20231006	100300	188841050	1683	1679	1683	1679	2363
518	20231006	100200	184870022	1680	1680	1680	1680	0
519	20231006	100100	184870022	1680	1680	1680	1680	0
520	20231006	100000	184870022	1680	1680	1680	1680	0
521	20231006	095900	184870022	1680	1680	1680	1680	0
522	20231006	095800	184870022	1680	1673	1680	1673	974
523	20231006	095700	183233709	1680	1680	1680	1680	1050
524	20231006	095600	181469709	1680	1675	1680	1675	1892
525	20231006	095500	178293786	1674	1674	1674	1674	12
526	20231006	095400	178273698	1672	1672	1672	1672	25
527	20231006	095300	178231898	1672	1672	1672	1672	300
528	20231006	095200	177730298	1671	1673	1674	1671	211
529	20231006	095100	177377514	1673	1671	1673	1671	6826
530	20231006	095000	165970988	1671	1671	1673	1671	267
531	20231006	094900	165524779	1671	1669	1671	1667	873
532	20231006	094800	164067975	1668	1667	1668	1667	430
533	20231006	094700	163351163	1664	1664	1664	1664	0
534	20231006	094600	163351163	1664	1668	1677	1664	1115
535	20231006	094500	161483554	1675	1675	1675	1675	0
536	20231006	094400	161483554	1675	1675	1675	1675	1020
537	20231006	094300	159775054	1675	1675	1675	1675	6
538	20231006	094200	159765004	1675	1671	1675	1671	10
539	20231006	094100	159748274	1676	1677	1677	1676	212
540	20231006	094000	159392770	1678	1678	1678	1678	315
541	20231006	093900	158864200	1677	1677	1677	1677	0
542	20231006	093800	158864200	1677	1677	1677	1677	1
543	20231006	093700	158862523	1677	1677	1677	1677	6
544	20231006	093600	158852461	1678	1678	1678	1678	3
545	20231006	093500	158847427	1677	1680	1680	1677	12
546	20231006	093400	158827295	1682	1682	1683	1682	121
547	20231006	093300	158623770	1682	1679	1682	1679	3669
548	20231006	093200	152457192	1678	1676	1678	1676	2898
549	20231006	093100	147595424	1676	1675	1676	1675	371
550	20231006	093000	146973998	1670	1670	1670	1670	2
551	20231006	092900	146970658	1675	1672	1675	1670	2187
552	20231006	092800	143311418	1673	1670	1673	1670	624
553	20231006	092700	142268200	1664	1664	1664	1663	2271
554	20231006	092600	138489268	1670	1670	1670	1670	3
555	20231006	092500	138484258	1670	1670	1671	1670	924
556	20231006	092400	136941177	1670	1668	1670	1668	2251
557	20231006	092300	133182108	1668	1663	1668	1662	4147
558	20231006	092200	126279898	1663	1659	1663	1659	773
559	20231006	092100	124995567	1658	1654	1660	1654	13076
560	20231006	092000	103358785	1654	1648	1654	1648	8400
561	20231006	091900	89490202	1643	1643	1643	1643	0
562	20231006	091800	89490202	1643	1643	1643	1643	3339
563	20231006	091700	84004225	1643	1646	1646	1642	5037
564	20231006	091600	75727303	1647	1650	1650	1647	11
565	20231006	091500	75709183	1646	1646	1646	1646	59
566	20231006	091400	75612069	1651	1650	1651	1650	329
567	20231006	091300	75068967	1652	1650	1653	1650	2053
568	20231006	091200	71675677	1649	1649	1649	1649	60
569	20231006	091100	71576737	1648	1643	1648	1643	5862
570	20231006	091000	61938498	1635	1636	1636	1635	1790
571	20231006	090900	59011817	1635	1635	1635	1635	50
572	20231006	090800	58930067	1635	1635	1635	1635	280
573	20231006	090700	58472267	1635	1635	1635	1635	0
574	20231006	090600	58472267	1635	1640	1640	1635	1730
575	20231006	090500	55642417	1634	1634	1634	1634	0
576	20231006	090400	55642417	1634	1634	1634	1634	10
577	20231006	090300	55626077	1629	1629	1629	1629	3
578	20231006	090200	55621190	1640	1633	1640	1633	264
579	20231006	090100	55189519	1619	1619	1621	1619	6204
580	20231006	090000	45144823	1634	1601	1634	1601	28184