KissMeData/011330/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185200	855632274	1824	1824	1824	1824	2387
3	20231012	185100	855632274	1824	1824	1824	1824	0
4	20231012	185000	855632274	1824	1824	1824	1824	0
5	20231012	184900	855632274	1824	1824	1824	1824	0
6	20231012	184800	855632274	1824	1824	1824	1824	0
7	20231012	184700	855632274	1824	1824	1824	1824	0
8	20231012	184600	855632274	1824	1824	1824	1824	0
9	20231012	184500	855632274	1824	1824	1824	1824	0
10	20231012	184400	855632274	1824	1824	1824	1824	0
11	20231012	184300	855632274	1824	1824	1824	1824	0
12	20231012	184200	855632274	1824	1824	1824	1824	0
13	20231012	184100	855632274	1824	1824	1824	1824	0
14	20231012	184000	855632274	1824	1824	1824	1824	0
15	20231012	183900	855632274	1824	1824	1824	1824	0
16	20231012	183800	855632274	1824	1824	1824	1824	0
17	20231012	183700	855632274	1824	1824	1824	1824	0
18	20231012	183600	855632274	1824	1824	1824	1824	0
19	20231012	183500	855632274	1824	1824	1824	1824	0
20	20231012	183400	855632274	1824	1824	1824	1824	0
21	20231012	183300	855632274	1824	1824	1824	1824	0
22	20231012	183200	855632274	1824	1824	1824	1824	0
23	20231012	183100	855632274	1824	1824	1824	1824	0
24	20231012	183000	855632274	1824	1824	1824	1824	0
25	20231012	182900	855632274	1824	1824	1824	1824	0
26	20231012	182800	855632274	1824	1824	1824	1824	0
27	20231012	182700	855632274	1824	1824	1824	1824	0
28	20231012	182600	855632274	1824	1824	1824	1824	0
29	20231012	182500	855632274	1824	1824	1824	1824	0
30	20231012	182400	855632274	1824	1824	1824	1824	0
31	20231012	182300	855632274	1824	1824	1824	1824	0
32	20231012	182200	855632274	1824	1824	1824	1824	2387
33	20231012	182100	855632274	1824	1824	1824	1824	0
34	20231012	182000	855632274	1824	1824	1824	1824	0
35	20231012	181900	855632274	1824	1824	1824	1824	0
36	20231012	181800	855632274	1824	1824	1824	1824	0
37	20231012	181700	855632274	1824	1824	1824	1824	0
38	20231012	181600	855632274	1824	1824	1824	1824	0
39	20231012	181500	855632274	1824	1824	1824	1824	0
40	20231012	181400	855632274	1824	1824	1824	1824	0
41	20231012	181300	855632274	1824	1824	1824	1824	0
42	20231012	181200	855632274	1824	1824	1824	1824	0
43	20231012	181100	855632274	1824	1824	1824	1824	0
44	20231012	181000	855632274	1824	1824	1824	1824	0
45	20231012	180900	855632274	1824	1824	1824	1824	0
46	20231012	180800	855632274	1824	1824	1824	1824	0
47	20231012	180700	855632274	1824	1824	1824	1824	0
48	20231012	180600	855632274	1824	1824	1824	1824	0
49	20231012	180500	855632274	1824	1824	1824	1824	0
50	20231012	180400	855632274	1824	1824	1824	1824	0
51	20231012	180300	855632274	1824	1824	1824	1824	0
52	20231012	180200	855632274	1824	1824	1824	1824	0
53	20231012	180100	855632274	1824	1824	1824	1824	0
54	20231012	180000	855632274	1824	1824	1824	1824	0
55	20231012	175900	855632274	1824	1824	1824	1824	0
56	20231012	175800	855632274	1824	1824	1824	1824	0
57	20231012	175700	855632274	1824	1824	1824	1824	0
58	20231012	175600	855632274	1824	1824	1824	1824	0
59	20231012	175500	855632274	1824	1824	1824	1824	0
60	20231012	175400	855632274	1824	1824	1824	1824	0
61	20231012	175300	855632274	1824	1824	1824	1824	0
62	20231012	175200	855632274	1824	1824	1824	1824	2387
63	20231012	175100	855632274	1824	1824	1824	1824	0
64	20231012	175000	855632274	1824	1824	1824	1824	0
65	20231012	174900	855632274	1824	1824	1824	1824	0
66	20231012	174800	855632274	1824	1824	1824	1824	0
67	20231012	174700	855632274	1824	1824	1824	1824	0
68	20231012	174600	855632274	1824	1824	1824	1824	0
69	20231012	174500	855632274	1824	1824	1824	1824	0
70	20231012	174400	855632274	1824	1824	1824	1824	0
71	20231012	174300	855632274	1824	1824	1824	1824	0
72	20231012	174200	855632274	1824	1824	1824	1824	0
73	20231012	174100	855632274	1824	1824	1824	1824	0
74	20231012	174000	855632274	1824	1824	1824	1824	0
75	20231012	173900	855632274	1824	1824	1824	1824	0
76	20231012	173800	855632274	1824	1824	1824	1824	0
77	20231012	173700	855632274	1824	1824	1824	1824	0
78	20231012	173600	855632274	1824	1824	1824	1824	0
79	20231012	173500	855632274	1824	1824	1824	1824	0
80	20231012	173400	855632274	1824	1824	1824	1824	0
81	20231012	173300	855632274	1824	1824	1824	1824	0
82	20231012	173200	855632274	1824	1824	1824	1824	0
83	20231012	173100	855632274	1824	1824	1824	1824	0
84	20231012	173000	855632274	1824	1824	1824	1824	0
85	20231012	172900	855632274	1824	1824	1824	1824	0
86	20231012	172800	855632274	1824	1824	1824	1824	0
87	20231012	172700	855632274	1824	1824	1824	1824	0
88	20231012	172600	855632274	1824	1824	1824	1824	0
89	20231012	172500	855632274	1824	1824	1824	1824	0
90	20231012	172400	855632274	1824	1824	1824	1824	0
91	20231012	172300	855632274	1824	1824	1824	1824	0
92	20231012	172200	855632274	1824	1824	1824	1824	2387
93	20231012	172100	855632274	1824	1824	1824	1824	0
94	20231012	172000	855632274	1824	1824	1824	1824	0
95	20231012	171900	855632274	1824	1824	1824	1824	0
96	20231012	171800	855632274	1824	1824	1824	1824	0
97	20231012	171700	855632274	1824	1824	1824	1824	0
98	20231012	171600	855632274	1824	1824	1824	1824	0
99	20231012	171500	855632274	1824	1824	1824	1824	0
100	20231012	171400	855632274	1824	1824	1824	1824	0
101	20231012	171300	855632274	1824	1824	1824	1824	0
102	20231012	171200	855632274	1824	1824	1824	1824	0
103	20231012	171100	855632274	1824	1824	1824	1824	0
104	20231012	171000	855632274	1824	1824	1824	1824	0
105	20231012	170900	855632274	1824	1824	1824	1824	0
106	20231012	170800	855632274	1824	1824	1824	1824	0
107	20231012	170700	855632274	1824	1824	1824	1824	0
108	20231012	170600	855632274	1824	1824	1824	1824	0
109	20231012	170500	855632274	1824	1824	1824	1824	0
110	20231012	170400	855632274	1824	1824	1824	1824	0
111	20231012	170300	855632274	1824	1824	1824	1824	0
112	20231012	170200	855632274	1824	1824	1824	1824	0
113	20231012	170100	855632274	1824	1824	1824	1824	0
114	20231012	170000	855632274	1824	1824	1824	1824	0
115	20231012	165900	855632274	1824	1824	1824	1824	0
116	20231012	165800	855632274	1824	1824	1824	1824	0
117	20231012	165700	855632274	1824	1824	1824	1824	0
118	20231012	165600	855632274	1824	1824	1824	1824	0
119	20231012	165500	855632274	1824	1824	1824	1824	0
120	20231012	165400	855632274	1824	1824	1824	1824	0
121	20231012	165300	855632274	1824	1824	1824	1824	0
122	20231012	165200	855632274	1824	1824	1824	1824	2387
123	20231012	165100	855632274	1824	1824	1824	1824	0
124	20231012	165000	855632274	1824	1824	1824	1824	0
125	20231012	164900	855632274	1824	1824	1824	1824	0
126	20231012	164800	855632274	1824	1824	1824	1824	0
127	20231012	164700	855632274	1824	1824	1824	1824	0
128	20231012	164600	855632274	1824	1824	1824	1824	0
129	20231012	164500	855632274	1824	1824	1824	1824	0
130	20231012	164400	855632274	1824	1824	1824	1824	0
131	20231012	164300	855632274	1824	1824	1824	1824	0
132	20231012	164200	855632274	1824	1824	1824	1824	0
133	20231012	164100	855632274	1824	1824	1824	1824	0
134	20231012	164000	855632274	1824	1824	1824	1824	0
135	20231012	163900	855632274	1824	1824	1824	1824	0
136	20231012	163800	855632274	1824	1824	1824	1824	0
137	20231012	163700	855632274	1824	1824	1824	1824	0
138	20231012	163600	855632274	1824	1824	1824	1824	0
139	20231012	163500	855632274	1824	1824	1824	1824	0
140	20231012	163400	855632274	1824	1824	1824	1824	0
141	20231012	163300	855632274	1824	1824	1824	1824	0
142	20231012	163200	855632274	1824	1824	1824	1824	0
143	20231012	163100	855632274	1824	1824	1824	1824	0
144	20231012	163000	855632274	1824	1824	1824	1824	0
145	20231012	162900	855632274	1824	1824	1824	1824	0
146	20231012	162800	855632274	1824	1824	1824	1824	0
147	20231012	162700	855632274	1824	1824	1824	1824	0
148	20231012	162600	855632274	1824	1824	1824	1824	0
149	20231012	162500	855632274	1824	1824	1824	1824	0
150	20231012	162400	855632274	1824	1824	1824	1824	0
151	20231012	162300	855632274	1824	1824	1824	1824	0
152	20231012	162200	855632274	1824	1824	1824	1824	2387
153	20231012	162100	855632274	1824	1824	1824	1824	0
154	20231012	162000	855632274	1824	1824	1824	1824	0
155	20231012	161900	855632274	1824	1824	1824	1824	0
156	20231012	161800	855632274	1824	1824	1824	1824	0
157	20231012	161700	855632274	1824	1824	1824	1824	0
158	20231012	161600	855632274	1824	1824	1824	1824	0
159	20231012	161500	855632274	1824	1824	1824	1824	0
160	20231012	161400	855632274	1824	1824	1824	1824	0
161	20231012	161300	855632274	1824	1824	1824	1824	0
162	20231012	161200	855632274	1824	1824	1824	1824	0
163	20231012	161100	855632274	1824	1824	1824	1824	0
164	20231012	161000	855632274	1824	1824	1824	1824	0
165	20231012	160900	855632274	1824	1824	1824	1824	0
166	20231012	160800	855632274	1824	1824	1824	1824	0
167	20231012	160700	855632274	1824	1824	1824	1824	0
168	20231012	160600	855632274	1824	1824	1824	1824	0
169	20231012	160500	855632274	1824	1824	1824	1824	0
170	20231012	160400	855632274	1824	1824	1824	1824	0
171	20231012	160300	855632274	1824	1824	1824	1824	0
172	20231012	160200	855632274	1824	1824	1824	1824	0
173	20231012	160100	855632274	1824	1824	1824	1824	0
174	20231012	160000	855632274	1824	1824	1824	1824	0
175	20231012	155900	855632274	1824	1824	1824	1824	0
176	20231012	155800	855632274	1824	1824	1824	1824	0
177	20231012	155700	855632274	1824	1824	1824	1824	0
178	20231012	155600	855632274	1824	1824	1824	1824	0
179	20231012	155500	855632274	1824	1824	1824	1824	0
180	20231012	155400	855632274	1824	1824	1824	1824	0
181	20231012	155300	855632274	1824	1824	1824	1824	0
182	20231012	155200	855632274	1824	1824	1824	1824	2387
183	20231012	155100	855632274	1824	1824	1824	1824	0
184	20231012	155000	855632274	1824	1824	1824	1824	0
185	20231012	154900	855632274	1824	1824	1824	1824	0
186	20231012	154800	855632274	1824	1824	1824	1824	0
187	20231012	154700	855632274	1824	1824	1824	1824	0
188	20231012	154600	855632274	1824	1824	1824	1824	0
189	20231012	154500	855632274	1824	1824	1824	1824	0
190	20231012	154400	855632274	1824	1824	1824	1824	0
191	20231012	154300	855632274	1824	1824	1824	1824	0
192	20231012	154200	855632274	1824	1824	1824	1824	0
193	20231012	154100	855632274	1824	1824	1824	1824	0
194	20231012	154000	855632274	1824	1824	1824	1824	0
195	20231012	153900	855632274	1824	1824	1824	1824	0
196	20231012	153800	855632274	1824	1824	1824	1824	0
197	20231012	153700	855632274	1824	1824	1824	1824	0
198	20231012	153600	855632274	1824	1824	1824	1824	0
199	20231012	153500	855632274	1824	1824	1824	1824	0
200	20231012	153400	855632274	1824	1824	1824	1824	0
201	20231012	153300	855632274	1824	1824	1824	1824	0
202	20231012	153200	855632274	1824	1824	1824	1824	0
203	20231012	153100	855632274	1824	1824	1824	1824	0
204	20231012	153000	855632274	1824	1824	1824	1824	2387
205	20231012	152900	851278386	1815	1815	1815	1815	0
206	20231012	152800	851278386	1815	1815	1815	1815	0
207	20231012	152700	851278386	1815	1815	1815	1815	0
208	20231012	152600	851278386	1815	1815	1815	1815	0
209	20231012	152500	851278386	1815	1815	1815	1815	0
210	20231012	152400	851278386	1815	1815	1815	1815	0
211	20231012	152300	851278386	1815	1815	1815	1815	0
212	20231012	152200	851278386	1815	1815	1815	1815	0
213	20231012	152100	851278386	1815	1815	1815	1815	0
214	20231012	152000	851278386	1815	1815	1815	1815	0
215	20231012	151900	851278386	1815	1817	1820	1815	3350
216	20231012	151800	845194173	1817	1817	1817	1817	0
217	20231012	151700	845194173	1817	1823	1823	1817	1000
218	20231012	151600	843376510	1818	1824	1824	1818	1426
219	20231012	151500	840780154	1825	1825	1825	1825	0
220	20231012	151400	840780154	1825	1825	1825	1825	1
221	20231012	151300	840778329	1825	1825	1825	1825	0
222	20231012	151200	840778329	1825	1825	1825	1825	3
223	20231012	151100	840772854	1825	1825	1825	1825	20
224	20231012	151000	840736354	1825	1825	1825	1825	3
225	20231012	150900	840730879	1821	1821	1821	1821	101
226	20231012	150800	840546958	1820	1820	1820	1820	0
227	20231012	150700	840546958	1820	1820	1820	1820	0
228	20231012	150600	840546958	1820	1820	1820	1820	2
229	20231012	150500	840543318	1820	1818	1820	1818	2102
230	20231012	150400	836718222	1819	1820	1820	1819	536
231	20231012	150300	835743150	1819	1820	1820	1819	2975
232	20231012	150200	830330046	1820	1821	1821	1820	1920
233	20231012	150100	826835081	1821	1821	1821	1821	300
234	20231012	150000	826288781	1820	1820	1820	1820	4448
235	20231012	145900	818193421	1820	1822	1822	1820	14872
236	20231012	145800	791124281	1820	1822	1822	1820	14190
237	20231012	145700	765297285	1822	1822	1822	1822	2
238	20231012	145600	765293641	1820	1820	1820	1820	1291
239	20231012	145500	762944021	1820	1821	1821	1820	709
240	20231012	145400	761653232	1821	1821	1821	1821	0
241	20231012	145300	761653232	1821	1821	1821	1821	1
242	20231012	145200	761651411	1826	1826	1826	1826	0
243	20231012	145100	761651411	1826	1826	1826	1826	781
244	20231012	145000	760225305	1818	1818	1818	1818	0
245	20231012	144900	760225305	1818	1818	1818	1818	0
246	20231012	144800	760225305	1818	1818	1818	1818	0
247	20231012	144700	760225305	1818	1818	1818	1818	0
248	20231012	144600	760225305	1818	1819	1819	1818	3000
249	20231012	144500	754770492	1819	1819	1819	1819	0
250	20231012	144400	754770492	1819	1819	1819	1819	0
251	20231012	144300	754770492	1819	1819	1819	1819	330
252	20231012	144200	754170222	1827	1827	1827	1827	5
253	20231012	144100	754161087	1827	1826	1827	1819	1652
254	20231012	144000	751148428	1826	1826	1826	1826	0
255	20231012	143900	751148428	1826	1826	1826	1826	200
256	20231012	143800	750783228	1821	1821	1821	1821	0
257	20231012	143700	750783228	1821	1821	1821	1821	0
258	20231012	143600	750783228	1821	1821	1821	1821	0
259	20231012	143500	750783228	1821	1827	1827	1820	9525
260	20231012	143400	733433875	1828	1828	1828	1828	0
261	20231012	143300	733433875	1828	1828	1828	1828	0
262	20231012	143200	733433875	1828	1828	1828	1827	1865
263	20231012	143100	730024790	1839	1839	1839	1839	1
264	20231012	143000	730022951	1828	1831	1835	1828	3035
265	20231012	142900	724455979	1828	1828	1828	1828	0
266	20231012	142800	724455979	1828	1828	1828	1828	1800
267	20231012	142700	721165579	1830	1830	1830	1830	0
268	20231012	142600	721165579	1830	1830	1830	1830	0
269	20231012	142500	721165579	1830	1830	1830	1830	1
270	20231012	142400	721163749	1830	1830	1830	1830	0
271	20231012	142300	721163749	1830	1830	1830	1830	0
272	20231012	142200	721163749	1830	1830	1830	1830	0
273	20231012	142100	721163749	1830	1830	1830	1830	0
274	20231012	142000	721163749	1830	1830	1830	1830	0
275	20231012	141900	721163749	1830	1830	1830	1830	0
276	20231012	141800	721163749	1830	1830	1830	1830	0
277	20231012	141700	721163749	1830	1830	1830	1830	0
278	20231012	141600	721163749	1830	1830	1830	1830	0
279	20231012	141500	721163749	1830	1835	1835	1830	9565
280	20231012	141400	703651801	1835	1835	1835	1835	1
281	20231012	141300	703649966	1846	1846	1846	1846	0
282	20231012	141200	703649966	1846	1846	1846	1846	24
283	20231012	141100	703605662	1848	1848	1848	1848	0
284	20231012	141000	703605662	1848	1848	1848	1848	0
285	20231012	140900	703605662	1848	1848	1848	1848	0
286	20231012	140800	703605662	1848	1848	1848	1848	0
287	20231012	140700	703605662	1848	1848	1848	1848	0
288	20231012	140600	703605662	1848	1827	1848	1827	11335
289	20231012	140500	682726389	1827	1827	1827	1827	1
290	20231012	140400	682724562	1827	1838	1838	1827	650
291	20231012	140300	681536462	1840	1840	1840	1840	0
292	20231012	140200	681536462	1840	1840	1840	1840	0
293	20231012	140100	681536462	1840	1840	1840	1840	0
294	20231012	140000	681536462	1840	1837	1840	1837	1565
295	20231012	135900	678658191	1840	1840	1840	1840	0
296	20231012	135800	678658191	1840	1828	1840	1828	2856
297	20231012	135700	673417491	1828	1828	1828	1828	1
298	20231012	135600	673415663	1816	1816	1816	1816	0
299	20231012	135500	673415663	1816	1816	1816	1816	2000
300	20231012	135400	669783663	1816	1816	1816	1816	86
301	20231012	135300	669627487	1834	1834	1834	1834	5000
302	20231012	135200	660457487	1834	1834	1834	1834	0
303	20231012	135100	660457487	1834	1834	1834	1834	15
304	20231012	135000	660429977	1831	1831	1831	1831	2
305	20231012	134900	660426315	1836	1832	1836	1832	1010
306	20231012	134800	658573852	1836	1836	1836	1836	10
307	20231012	134700	658555492	1838	1821	1838	1821	6612
308	20231012	134600	646437716	1815	1815	1815	1815	0
309	20231012	134500	646437716	1815	1815	1815	1815	70
310	20231012	134400	646310666	1815	1815	1815	1815	0
311	20231012	134300	646310666	1815	1815	1815	1815	0
312	20231012	134200	646310666	1815	1815	1815	1815	0
313	20231012	134100	646310666	1815	1815	1815	1815	0
314	20231012	134000	646310666	1815	1816	1816	1815	100
315	20231012	133900	646129153	1823	1823	1823	1823	0
316	20231012	133800	646129153	1823	1823	1823	1823	0
317	20231012	133700	646129153	1823	1823	1823	1823	0
318	20231012	133600	646129153	1823	1823	1823	1823	0
319	20231012	133500	646129153	1823	1816	1823	1816	4184
320	20231012	133400	638530302	1815	1815	1815	1815	1797
321	20231012	133300	635268747	1815	1815	1815	1815	100
322	20231012	133200	635087247	1810	1810	1810	1810	0
323	20231012	133100	635087247	1810	1820	1820	1810	6133
324	20231012	133000	623942670	1820	1824	1824	1820	5935
325	20231012	132900	613132824	1824	1825	1825	1824	1000
326	20231012	132800	611308574	1825	1825	1825	1825	0
327	20231012	132700	611308574	1825	1825	1825	1825	0
328	20231012	132600	611308574	1825	1825	1825	1825	0
329	20231012	132500	611308574	1825	1825	1825	1825	0
330	20231012	132400	611308574	1825	1825	1825	1825	0
331	20231012	132300	611308574	1825	1825	1825	1825	0
332	20231012	132200	611308574	1825	1825	1825	1825	72
333	20231012	132100	611177174	1825	1826	1826	1825	1016
334	20231012	132000	609322698	1827	1827	1827	1827	0
335	20231012	131900	609322698	1827	1827	1827	1827	0
336	20231012	131800	609322698	1827	1827	1827	1827	1
337	20231012	131700	609320871	1828	1828	1828	1828	100
338	20231012	131600	609138071	1828	1828	1828	1828	0
339	20231012	131500	609138071	1828	1828	1828	1828	0
340	20231012	131400	609138071	1828	1828	1828	1828	434
341	20231012	131300	608344719	1829	1830	1830	1829	128
342	20231012	131200	608110586	1829	1829	1829	1829	0
343	20231012	131100	608110586	1829	1829	1829	1829	1
344	20231012	131000	608108757	1831	1831	1831	1831	0
345	20231012	130900	608108757	1831	1831	1831	1831	282
346	20231012	130800	607592415	1831	1831	1831	1831	127
347	20231012	130700	607359878	1833	1833	1833	1833	0
348	20231012	130600	607359878	1833	1833	1833	1833	10
349	20231012	130500	607341548	1834	1834	1834	1834	0
350	20231012	130400	607341548	1834	1832	1834	1831	878
351	20231012	130300	605732808	1835	1832	1835	1832	21
352	20231012	130200	605694333	1830	1830	1830	1830	0
353	20231012	130100	605694333	1830	1830	1830	1830	0
354	20231012	130000	605694333	1830	1830	1830	1830	20
355	20231012	125900	605657733	1830	1830	1830	1830	400
356	20231012	125800	604925733	1825	1825	1825	1825	10844
357	20231012	125700	585135433	1825	1825	1825	1825	449
358	20231012	125600	584316008	1825	1827	1827	1825	7256
359	20231012	125500	571073076	1835	1833	1835	1833	5000
360	20231012	125400	561904657	1826	1826	1826	1826	0
361	20231012	125300	561904657	1826	1826	1826	1826	0
362	20231012	125200	561904657	1826	1826	1826	1826	1391
363	20231012	125100	559364691	1825	1836	1836	1825	4804
364	20231012	125000	550591440	1834	1825	1834	1825	41747
365	20231012	124900	474211620	1825	1825	1825	1825	0
366	20231012	124800	474211620	1825	1825	1825	1825	0
367	20231012	124700	474211620	1825	1825	1825	1825	0
368	20231012	124600	474211620	1825	1825	1825	1825	3
369	20231012	124500	474206145	1825	1824	1825	1824	40
370	20231012	124400	474133146	1824	1824	1825	1824	129
371	20231012	124300	473897849	1824	1824	1824	1824	2
372	20231012	124200	473894201	1824	1824	1824	1824	0
373	20231012	124100	473894201	1824	1824	1824	1824	2
374	20231012	124000	473890553	1824	1821	1824	1821	4314
375	20231012	123900	466034738	1824	1824	1824	1824	0
376	20231012	123800	466034738	1824	1824	1824	1824	30
377	20231012	123700	465980018	1820	1820	1820	1820	0
378	20231012	123600	465980018	1820	1820	1820	1820	270
379	20231012	123500	465488618	1825	1825	1825	1825	0
380	20231012	123400	465488618	1825	1825	1825	1825	0
381	20231012	123300	465488618	1825	1825	1825	1825	0
382	20231012	123200	465488618	1825	1825	1825	1825	0
383	20231012	123100	465488618	1825	1825	1825	1825	42
384	20231012	123000	465411968	1825	1825	1825	1825	132
385	20231012	122900	465171068	1825	1823	1825	1823	871
386	20231012	122800	463582016	1823	1823	1823	1821	378
387	20231012	122700	462892948	1823	1820	1823	1820	181
388	20231012	122600	462562997	1820	1820	1820	1820	0
389	20231012	122500	462562997	1820	1820	1820	1820	0
390	20231012	122400	462562997	1820	1820	1820	1820	0
391	20231012	122300	462562997	1820	1820	1820	1820	0
392	20231012	122200	462562997	1820	1820	1820	1820	0
393	20231012	122100	462562997	1820	1820	1820	1820	0
394	20231012	122000	462562997	1820	1820	1820	1820	0
395	20231012	121900	462562997	1820	1820	1820	1820	0
396	20231012	121800	462562997	1820	1820	1820	1820	4476
397	20231012	121700	454416677	1823	1823	1823	1823	0
398	20231012	121600	454416677	1823	1821	1823	1821	644
399	20231012	121500	453242874	1820	1820	1820	1820	505
400	20231012	121400	452323774	1820	1819	1820	1819	11
401	20231012	121300	452303764	1819	1819	1819	1819	81
402	20231012	121200	452156425	1819	1819	1819	1819	0
403	20231012	121100	452156425	1819	1819	1819	1819	82
404	20231012	121000	452007267	1820	1820	1820	1820	2890
405	20231012	120900	446747467	1819	1819	1819	1819	0
406	20231012	120800	446747467	1819	1819	1819	1819	82
407	20231012	120700	446598309	1822	1822	1822	1822	0
408	20231012	120600	446598309	1822	1822	1822	1822	0
409	20231012	120500	446598309	1822	1822	1822	1822	0
410	20231012	120400	446598309	1822	1822	1822	1822	983
411	20231012	120300	444807283	1818	1818	1818	1818	540
412	20231012	120200	443825563	1818	1818	1818	1818	0
413	20231012	120100	443825563	1818	1818	1818	1818	108
414	20231012	120000	443629219	1817	1817	1817	1817	0
415	20231012	115900	443629219	1817	1817	1817	1817	0
416	20231012	115800	443629219	1817	1817	1817	1817	86
417	20231012	115700	443472957	1817	1817	1817	1817	0
418	20231012	115600	443472957	1817	1817	1817	1817	0
419	20231012	115500	443472957	1817	1816	1817	1815	114
420	20231012	115400	443265920	1816	1816	1816	1816	138
421	20231012	115300	443015312	1817	1819	1819	1817	439
422	20231012	115200	442216996	1822	1822	1822	1822	0
423	20231012	115100	442216996	1822	1822	1822	1822	0
424	20231012	115000	442216996	1822	1820	1822	1820	237
425	20231012	114900	441785648	1821	1821	1821	1821	104
426	20231012	114800	441596264	1822	1822	1822	1822	0
427	20231012	114700	441596264	1822	1822	1822	1822	0
428	20231012	114600	441596264	1822	1822	1822	1822	100
429	20231012	114500	441414064	1822	1822	1822	1822	0
430	20231012	114400	441414064	1822	1822	1822	1822	53
431	20231012	114300	441317498	1819	1819	1819	1819	0
432	20231012	114200	441317498	1819	1819	1819	1819	0
433	20231012	114100	441317498	1819	1819	1819	1819	0
434	20231012	114000	441317498	1819	1819	1819	1819	0
435	20231012	113900	441317498	1819	1819	1819	1819	0
436	20231012	113800	441317498	1819	1819	1819	1819	50
437	20231012	113700	441226548	1817	1817	1817	1817	0
438	20231012	113600	441226548	1817	1817	1817	1817	0
439	20231012	113500	441226548	1817	1817	1817	1817	0
440	20231012	113400	441226548	1817	1817	1817	1817	10
441	20231012	113300	441208378	1820	1820	1820	1820	0
442	20231012	113200	441208378	1820	1820	1820	1820	0
443	20231012	113100	441208378	1820	1815	1820	1815	1418
444	20231012	113000	438628926	1818	1819	1819	1818	6
445	20231012	112900	438618013	1819	1819	1819	1819	0
446	20231012	112800	438618013	1819	1819	1819	1819	20
447	20231012	112700	438581633	1819	1819	1819	1819	0
448	20231012	112600	438581633	1819	1820	1820	1819	3064
449	20231012	112500	433008086	1821	1821	1821	1821	286
450	20231012	112400	432487280	1824	1824	1824	1824	0
451	20231012	112300	432487280	1824	1824	1824	1824	0
452	20231012	112200	432487280	1824	1824	1824	1824	0
453	20231012	112100	432487280	1824	1824	1824	1824	85
454	20231012	112000	432332240	1824	1824	1824	1824	200
455	20231012	111900	431967440	1824	1824	1824	1824	0
456	20231012	111800	431967440	1824	1824	1824	1824	0
457	20231012	111700	431967440	1824	1824	1824	1824	315
458	20231012	111600	431392880	1824	1824	1824	1824	0
459	20231012	111500	431392880	1824	1824	1824	1824	134
460	20231012	111400	431148464	1822	1822	1822	1822	0
461	20231012	111300	431148464	1822	1822	1822	1822	43
462	20231012	111200	431070118	1822	1822	1822	1822	11
463	20231012	111100	431050076	1822	1822	1822	1822	21
464	20231012	111000	431011814	1822	1821	1822	1821	984
465	20231012	110900	429219250	1822	1822	1822	1822	16
466	20231012	110800	429190098	1824	1824	1824	1824	0
467	20231012	110700	429190098	1824	1824	1824	1824	0
468	20231012	110600	429190098	1824	1824	1824	1824	1
469	20231012	110500	429188274	1825	1823	1825	1823	1222
470	20231012	110400	426959285	1824	1824	1824	1824	0
471	20231012	110300	426959285	1824	1824	1824	1824	20
472	20231012	110200	426922805	1821	1821	1821	1821	0
473	20231012	110100	426922805	1821	1821	1821	1821	0
474	20231012	110000	426922805	1821	1821	1821	1821	0
475	20231012	105900	426922805	1821	1821	1821	1821	1
476	20231012	105800	426920984	1821	1821	1821	1821	0
477	20231012	105700	426920984	1821	1821	1821	1821	36
478	20231012	105600	426855428	1821	1821	1821	1821	0
479	20231012	105500	426855428	1821	1821	1821	1821	10
480	20231012	105400	426837218	1826	1821	1826	1821	36
481	20231012	105300	426771597	1820	1820	1820	1820	0
482	20231012	105200	426771597	1820	1822	1822	1820	115
483	20231012	105100	426562267	1826	1826	1826	1826	165
484	20231012	105000	426260977	1826	1825	1826	1822	2550
485	20231012	104900	421604787	1826	1827	1827	1826	31
486	20231012	104800	421548155	1827	1826	1827	1826	80
487	20231012	104700	421402017	1828	1828	1828	1828	3
488	20231012	104600	421396533	1822	1819	1822	1819	1349
489	20231012	104500	418939679	1819	1819	1819	1819	0
490	20231012	104400	418939679	1819	1818	1819	1818	5
491	20231012	104300	418930587	1818	1817	1818	1817	200
492	20231012	104200	418567082	1817	1817	1817	1817	0
493	20231012	104100	418567082	1817	1817	1817	1817	15
494	20231012	104000	418539827	1817	1817	1817	1817	4
495	20231012	103900	418532559	1817	1817	1817	1817	106
496	20231012	103800	418339957	1817	1817	1817	1817	13
497	20231012	103700	418316336	1819	1819	1819	1819	24
498	20231012	103600	418272680	1821	1821	1821	1821	116
499	20231012	103500	418061444	1812	1809	1812	1809	3629
500	20231012	103400	411493098	1808	1808	1808	1808	388
501	20231012	103300	410791594	1809	1809	1809	1809	0
502	20231012	103200	410791594	1809	1809	1809	1809	3
503	20231012	103100	410786167	1809	1808	1809	1808	1001
504	20231012	103000	408976303	1807	1807	1807	1807	189
505	20231012	102900	408634780	1807	1807	1807	1807	18
506	20231012	102800	408602254	1801	1805	1805	1801	5
507	20231012	102700	408593245	1801	1801	1809	1800	6686
508	20231012	102600	396556253	1801	1817	1817	1801	14666
509	20231012	102500	370008392	1817	1817	1817	1817	0
510	20231012	102400	370008392	1817	1817	1817	1817	0
511	20231012	102300	370008392	1817	1817	1817	1817	1000
512	20231012	102200	368191392	1816	1816	1816	1816	6
513	20231012	102100	368180496	1815	1815	1815	1815	2000
514	20231012	102000	364550496	1814	1826	1830	1814	4893
515	20231012	101900	355607569	1814	1814	1814	1814	0
516	20231012	101800	355607569	1814	1827	1827	1814	7
517	20231012	101700	355594793	1827	1827	1827	1827	1
518	20231012	101600	355592966	1827	1827	1827	1827	100
519	20231012	101500	355410266	1829	1824	1829	1824	2
520	20231012	101400	355406613	1824	1824	1824	1824	142
521	20231012	101300	355147605	1824	1824	1824	1824	600
522	20231012	101200	354053205	1824	1824	1824	1824	1
523	20231012	101100	354051381	1824	1820	1824	1820	2001
524	20231012	101000	350402194	1821	1822	1822	1821	56
525	20231012	100900	350300217	1817	1810	1817	1810	1187
526	20231012	100800	348150438	1810	1811	1822	1810	2320
527	20231012	100700	343947712	1822	1812	1822	1811	17565
528	20231012	100600	312120618	1812	1815	1816	1812	4951
529	20231012	100500	303139647	1815	1815	1815	1815	6
530	20231012	100400	303128757	1814	1815	1815	1814	1000
531	20231012	100300	301313893	1815	1823	1823	1815	835
532	20231012	100200	299797626	1824	1824	1824	1824	0
533	20231012	100100	299797626	1824	1824	1824	1824	0
534	20231012	100000	299797626	1824	1824	1824	1824	5
535	20231012	095900	299788506	1824	1824	1824	1824	371
536	20231012	095800	299111802	1824	1824	1824	1824	1000
537	20231012	095700	297287802	1825	1825	1825	1825	6
538	20231012	095600	297276852	1815	1815	1815	1815	0
539	20231012	095500	297276852	1815	1815	1815	1815	0
540	20231012	095400	297276852	1815	1815	1815	1815	500
541	20231012	095300	296369352	1815	1822	1822	1815	3926
542	20231012	095200	289237180	1822	1822	1822	1819	1954
543	20231012	095100	285681135	1823	1825	1825	1823	1101
544	20231012	095000	283673612	1828	1828	1828	1828	27
545	20231012	094900	283624256	1828	1828	1828	1828	154
546	20231012	094800	283342744	1830	1829	1830	1829	2014
547	20231012	094700	279657625	1824	1824	1824	1824	1
548	20231012	094600	279655801	1833	1833	1833	1833	0
549	20231012	094500	279655801	1833	1830	1833	1825	10845
550	20231012	094400	259860936	1825	1830	1830	1825	60
551	20231012	094300	259751236	1824	1823	1824	1823	1527
552	20231012	094200	256966562	1823	1823	1823	1823	0
553	20231012	094100	256966562	1823	1823	1823	1823	0
554	20231012	094000	256966562	1823	1830	1830	1823	828
555	20231012	093900	255452372	1830	1830	1830	1830	22
556	20231012	093800	255412112	1830	1830	1830	1830	1270
557	20231012	093700	253088012	1830	1830	1830	1830	140
558	20231012	093600	252831812	1830	1832	1832	1830	7847
559	20231012	093500	238471742	1832	1830	1833	1830	5117
560	20231012	093400	229102212	1830	1823	1833	1823	19098
561	20231012	093300	194225860	1823	1820	1823	1820	922
562	20231012	093200	192547520	1820	1820	1820	1813	237
563	20231012	093100	192117580	1820	1820	1820	1820	504
564	20231012	093000	191200300	1820	1820	1820	1820	50
565	20231012	092900	191109300	1820	1811	1820	1811	3030
566	20231012	092800	185602093	1811	1812	1812	1811	3
567	20231012	092700	185596658	1801	1823	1823	1801	5038
568	20231012	092600	176514078	1800	1824	1824	1800	5003
569	20231012	092500	167472624	1824	1823	1826	1813	2239
570	20231012	092400	163397749	1823	1823	1823	1823	4
571	20231012	092300	163390457	1823	1827	1827	1823	13
572	20231012	092200	163366750	1827	1827	1827	1824	37
573	20231012	092100	163299194	1827	1828	1828	1827	2659
574	20231012	092000	158439440	1830	1830	1830	1830	1098
575	20231012	091900	156430100	1830	1830	1830	1829	199
576	20231012	091800	156065936	1830	1834	1836	1830	89
577	20231012	091700	155902590	1831	1834	1835	1831	630
578	20231012	091600	154746690	1835	1840	1840	1835	5552
579	20231012	091500	144558020	1838	1826	1847	1826	10756
580	20231012	091400	124853920	1826	1816	1826	1815	5728
581	20231012	091300	114437156	1805	1805	1805	1805	331
582	20231012	091200	113839701	1805	1805	1805	1805	1
583	20231012	091100	113837896	1805	1805	1805	1805	1748
584	20231012	091000	110682756	1805	1816	1816	1805	504
585	20231012	090900	109771892	1817	1817	1817	1817	0
586	20231012	090800	109771892	1817	1806	1817	1806	55
587	20231012	090700	109672343	1806	1807	1807	1806	648
588	20231012	090600	108501724	1807	1807	1807	1807	75
589	20231012	090500	108366199	1807	1809	1810	1807	1603
590	20231012	090400	105468188	1807	1810	1831	1807	3478
591	20231012	090300	99144322	1832	1850	1850	1832	11354
592	20231012	090200	78300222	1850	1831	1860	1830	15669
593	20231012	090100	49463045	1831	1804	1831	1792	11912
594	20231012	090000	27864625	1804	1790	1804	1790	15566