KissMeData/011330/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185100	550233225	1672	1672	1672	1672	8544
3	20231019	185000	550233225	1672	1672	1672	1672	0
4	20231019	184900	550233225	1672	1672	1672	1672	0
5	20231019	184800	550233225	1672	1672	1672	1672	0
6	20231019	184700	550233225	1672	1672	1672	1672	0
7	20231019	184600	550233225	1672	1672	1672	1672	0
8	20231019	184500	550233225	1672	1672	1672	1672	0
9	20231019	184400	550233225	1672	1672	1672	1672	0
10	20231019	184300	550233225	1672	1672	1672	1672	0
11	20231019	184200	550233225	1672	1672	1672	1672	0
12	20231019	184100	550233225	1672	1672	1672	1672	0
13	20231019	184000	550233225	1672	1672	1672	1672	0
14	20231019	183900	550233225	1672	1672	1672	1672	0
15	20231019	183800	550233225	1672	1672	1672	1672	0
16	20231019	183700	550233225	1672	1672	1672	1672	0
17	20231019	183600	550233225	1672	1672	1672	1672	0
18	20231019	183500	550233225	1672	1672	1672	1672	0
19	20231019	183400	550233225	1672	1672	1672	1672	0
20	20231019	183300	550233225	1672	1672	1672	1672	0
21	20231019	183200	550233225	1672	1672	1672	1672	0
22	20231019	183100	550233225	1672	1672	1672	1672	0
23	20231019	183000	550233225	1672	1672	1672	1672	0
24	20231019	182900	550233225	1672	1672	1672	1672	0
25	20231019	182800	550233225	1672	1672	1672	1672	0
26	20231019	182700	550233225	1672	1672	1672	1672	0
27	20231019	182600	550233225	1672	1672	1672	1672	0
28	20231019	182500	550233225	1672	1672	1672	1672	0
29	20231019	182400	550233225	1672	1672	1672	1672	0
30	20231019	182300	550233225	1672	1672	1672	1672	0
31	20231019	182200	550233225	1672	1672	1672	1672	0
32	20231019	182100	550233225	1672	1672	1672	1672	8544
33	20231019	182000	550233225	1672	1672	1672	1672	0
34	20231019	181900	550233225	1672	1672	1672	1672	0
35	20231019	181800	550233225	1672	1672	1672	1672	0
36	20231019	181700	550233225	1672	1672	1672	1672	0
37	20231019	181600	550233225	1672	1672	1672	1672	0
38	20231019	181500	550233225	1672	1672	1672	1672	0
39	20231019	181400	550233225	1672	1672	1672	1672	0
40	20231019	181300	550233225	1672	1672	1672	1672	0
41	20231019	181200	550233225	1672	1672	1672	1672	0
42	20231019	181100	550233225	1672	1672	1672	1672	0
43	20231019	181000	550233225	1672	1672	1672	1672	0
44	20231019	180900	550233225	1672	1672	1672	1672	0
45	20231019	180800	550233225	1672	1672	1672	1672	0
46	20231019	180700	550233225	1672	1672	1672	1672	0
47	20231019	180600	550233225	1672	1672	1672	1672	0
48	20231019	180500	550233225	1672	1672	1672	1672	0
49	20231019	180400	550233225	1672	1672	1672	1672	0
50	20231019	180300	550233225	1672	1672	1672	1672	0
51	20231019	180200	550233225	1672	1672	1672	1672	0
52	20231019	180100	550233225	1672	1672	1672	1672	0
53	20231019	180000	550233225	1672	1672	1672	1672	0
54	20231019	175900	550233225	1672	1672	1672	1672	0
55	20231019	175800	550233225	1672	1672	1672	1672	0
56	20231019	175700	550233225	1672	1672	1672	1672	0
57	20231019	175600	550233225	1672	1672	1672	1672	0
58	20231019	175500	550233225	1672	1672	1672	1672	0
59	20231019	175400	550233225	1672	1672	1672	1672	0
60	20231019	175300	550233225	1672	1672	1672	1672	0
61	20231019	175200	550233225	1672	1672	1672	1672	0
62	20231019	175100	550233225	1672	1672	1672	1672	8544
63	20231019	175000	550233225	1672	1672	1672	1672	0
64	20231019	174900	550233225	1672	1672	1672	1672	0
65	20231019	174800	550233225	1672	1672	1672	1672	0
66	20231019	174700	550233225	1672	1672	1672	1672	0
67	20231019	174600	550233225	1672	1672	1672	1672	0
68	20231019	174500	550233225	1672	1672	1672	1672	0
69	20231019	174400	550233225	1672	1672	1672	1672	0
70	20231019	174300	550233225	1672	1672	1672	1672	0
71	20231019	174200	550233225	1672	1672	1672	1672	0
72	20231019	174100	550233225	1672	1672	1672	1672	0
73	20231019	174000	550233225	1672	1672	1672	1672	0
74	20231019	173900	550233225	1672	1672	1672	1672	0
75	20231019	173800	550233225	1672	1672	1672	1672	0
76	20231019	173700	550233225	1672	1672	1672	1672	0
77	20231019	173600	550233225	1672	1672	1672	1672	0
78	20231019	173500	550233225	1672	1672	1672	1672	0
79	20231019	173400	550233225	1672	1672	1672	1672	0
80	20231019	173300	550233225	1672	1672	1672	1672	0
81	20231019	173200	550233225	1672	1672	1672	1672	0
82	20231019	173100	550233225	1672	1672	1672	1672	0
83	20231019	173000	550233225	1672	1672	1672	1672	0
84	20231019	172900	550233225	1672	1672	1672	1672	0
85	20231019	172800	550233225	1672	1672	1672	1672	0
86	20231019	172700	550233225	1672	1672	1672	1672	0
87	20231019	172600	550233225	1672	1672	1672	1672	0
88	20231019	172500	550233225	1672	1672	1672	1672	0
89	20231019	172400	550233225	1672	1672	1672	1672	0
90	20231019	172300	550233225	1672	1672	1672	1672	0
91	20231019	172200	550233225	1672	1672	1672	1672	0
92	20231019	172100	550233225	1672	1672	1672	1672	8544
93	20231019	172000	550233225	1672	1672	1672	1672	0
94	20231019	171900	550233225	1672	1672	1672	1672	0
95	20231019	171800	550233225	1672	1672	1672	1672	0
96	20231019	171700	550233225	1672	1672	1672	1672	0
97	20231019	171600	550233225	1672	1672	1672	1672	0
98	20231019	171500	550233225	1672	1672	1672	1672	0
99	20231019	171400	550233225	1672	1672	1672	1672	0
100	20231019	171300	550233225	1672	1672	1672	1672	0
101	20231019	171200	550233225	1672	1672	1672	1672	0
102	20231019	171100	550233225	1672	1672	1672	1672	0
103	20231019	171000	550233225	1672	1672	1672	1672	0
104	20231019	170900	550233225	1672	1672	1672	1672	0
105	20231019	170800	550233225	1672	1672	1672	1672	0
106	20231019	170700	550233225	1672	1672	1672	1672	0
107	20231019	170600	550233225	1672	1672	1672	1672	0
108	20231019	170500	550233225	1672	1672	1672	1672	0
109	20231019	170400	550233225	1672	1672	1672	1672	0
110	20231019	170300	550233225	1672	1672	1672	1672	0
111	20231019	170200	550233225	1672	1672	1672	1672	0
112	20231019	170100	550233225	1672	1672	1672	1672	0
113	20231019	170000	550233225	1672	1672	1672	1672	0
114	20231019	165900	550233225	1672	1672	1672	1672	0
115	20231019	165800	550233225	1672	1672	1672	1672	0
116	20231019	165700	550233225	1672	1672	1672	1672	0
117	20231019	165600	550233225	1672	1672	1672	1672	0
118	20231019	165500	550233225	1672	1672	1672	1672	0
119	20231019	165400	550233225	1672	1672	1672	1672	0
120	20231019	165300	550233225	1672	1672	1672	1672	0
121	20231019	165200	550233225	1672	1672	1672	1672	0
122	20231019	165100	550233225	1672	1672	1672	1672	8544
123	20231019	165000	550233225	1672	1672	1672	1672	0
124	20231019	164900	550233225	1672	1672	1672	1672	0
125	20231019	164800	550233225	1672	1672	1672	1672	0
126	20231019	164700	550233225	1672	1672	1672	1672	0
127	20231019	164600	550233225	1672	1672	1672	1672	0
128	20231019	164500	550233225	1672	1672	1672	1672	0
129	20231019	164400	550233225	1672	1672	1672	1672	0
130	20231019	164300	550233225	1672	1672	1672	1672	0
131	20231019	164200	550233225	1672	1672	1672	1672	0
132	20231019	164100	550233225	1672	1672	1672	1672	0
133	20231019	164000	550233225	1672	1672	1672	1672	0
134	20231019	163900	550233225	1672	1672	1672	1672	0
135	20231019	163800	550233225	1672	1672	1672	1672	0
136	20231019	163700	550233225	1672	1672	1672	1672	0
137	20231019	163600	550233225	1672	1672	1672	1672	0
138	20231019	163500	550233225	1672	1672	1672	1672	0
139	20231019	163400	550233225	1672	1672	1672	1672	0
140	20231019	163300	550233225	1672	1672	1672	1672	0
141	20231019	163200	550233225	1672	1672	1672	1672	0
142	20231019	163100	550233225	1672	1672	1672	1672	0
143	20231019	163000	550233225	1672	1672	1672	1672	0
144	20231019	162900	550233225	1672	1672	1672	1672	0
145	20231019	162800	550233225	1672	1672	1672	1672	0
146	20231019	162700	550233225	1672	1672	1672	1672	0
147	20231019	162600	550233225	1672	1672	1672	1672	0
148	20231019	162500	550233225	1672	1672	1672	1672	0
149	20231019	162400	550233225	1672	1672	1672	1672	0
150	20231019	162300	550233225	1672	1672	1672	1672	0
151	20231019	162200	550233225	1672	1672	1672	1672	0
152	20231019	162100	550233225	1672	1672	1672	1672	8544
153	20231019	162000	550233225	1672	1672	1672	1672	0
154	20231019	161900	550233225	1672	1672	1672	1672	0
155	20231019	161800	550233225	1672	1672	1672	1672	0
156	20231019	161700	550233225	1672	1672	1672	1672	0
157	20231019	161600	550233225	1672	1672	1672	1672	0
158	20231019	161500	550233225	1672	1672	1672	1672	0
159	20231019	161400	550233225	1672	1672	1672	1672	0
160	20231019	161300	550233225	1672	1672	1672	1672	0
161	20231019	161200	550233225	1672	1672	1672	1672	0
162	20231019	161100	550233225	1672	1672	1672	1672	0
163	20231019	161000	550233225	1672	1672	1672	1672	0
164	20231019	160900	550233225	1672	1672	1672	1672	0
165	20231019	160800	550233225	1672	1672	1672	1672	0
166	20231019	160700	550233225	1672	1672	1672	1672	0
167	20231019	160600	550233225	1672	1672	1672	1672	0
168	20231019	160500	550233225	1672	1672	1672	1672	0
169	20231019	160400	550233225	1672	1672	1672	1672	0
170	20231019	160300	550233225	1672	1672	1672	1672	0
171	20231019	160200	550233225	1672	1672	1672	1672	0
172	20231019	160100	550233225	1672	1672	1672	1672	0
173	20231019	160000	550233225	1672	1672	1672	1672	0
174	20231019	155900	550233225	1672	1672	1672	1672	0
175	20231019	155800	550233225	1672	1672	1672	1672	0
176	20231019	155700	550233225	1672	1672	1672	1672	0
177	20231019	155600	550233225	1672	1672	1672	1672	0
178	20231019	155500	550233225	1672	1672	1672	1672	0
179	20231019	155400	550233225	1672	1672	1672	1672	0
180	20231019	155300	550233225	1672	1672	1672	1672	0
181	20231019	155200	550233225	1672	1672	1672	1672	0
182	20231019	155100	550233225	1672	1672	1672	1672	8544
183	20231019	155000	550233225	1672	1672	1672	1672	0
184	20231019	154900	550233225	1672	1672	1672	1672	0
185	20231019	154800	550233225	1672	1672	1672	1672	0
186	20231019	154700	550233225	1672	1672	1672	1672	0
187	20231019	154600	550233225	1672	1672	1672	1672	0
188	20231019	154500	550233225	1672	1672	1672	1672	0
189	20231019	154400	550233225	1672	1672	1672	1672	0
190	20231019	154300	550233225	1672	1672	1672	1672	0
191	20231019	154200	550233225	1672	1672	1672	1672	0
192	20231019	154100	550233225	1672	1672	1672	1672	0
193	20231019	154000	550233225	1672	1672	1672	1672	0
194	20231019	153900	550233225	1672	1672	1672	1672	0
195	20231019	153800	550233225	1672	1672	1672	1672	0
196	20231019	153700	550233225	1672	1672	1672	1672	0
197	20231019	153600	550233225	1672	1672	1672	1672	0
198	20231019	153500	550233225	1672	1672	1672	1672	0
199	20231019	153400	550233225	1672	1672	1672	1672	0
200	20231019	153300	550233225	1672	1672	1672	1672	0
201	20231019	153200	550233225	1672	1672	1672	1672	0
202	20231019	153100	550233225	1672	1672	1672	1672	0
203	20231019	153000	550233225	1672	1672	1672	1672	8544
204	20231019	152900	535947657	1690	1690	1690	1690	0
205	20231019	152800	535947657	1690	1690	1690	1690	0
206	20231019	152700	535947657	1690	1690	1690	1690	0
207	20231019	152600	535947657	1690	1690	1690	1690	0
208	20231019	152500	535947657	1690	1690	1690	1690	0
209	20231019	152400	535947657	1690	1690	1690	1690	0
210	20231019	152300	535947657	1690	1690	1690	1690	0
211	20231019	152200	535947657	1690	1690	1690	1690	0
212	20231019	152100	535947657	1690	1690	1690	1690	0
213	20231019	152000	535947657	1690	1690	1690	1690	0
214	20231019	151900	535947657	1690	1680	1690	1680	3733
215	20231019	151800	529667573	1680	1680	1680	1680	0
216	20231019	151700	529667573	1680	1680	1680	1680	657
217	20231019	151600	528563813	1680	1680	1680	1680	0
218	20231019	151500	528563813	1680	1680	1680	1680	0
219	20231019	151400	528563813	1680	1678	1680	1678	1500
220	20231019	151300	526044205	1678	1678	1678	1678	0
221	20231019	151200	526044205	1678	1678	1678	1678	0
222	20231019	151100	526044205	1678	1678	1678	1678	3
223	20231019	151000	526039171	1678	1678	1678	1678	0
224	20231019	150900	526039171	1678	1678	1678	1678	0
225	20231019	150800	526039171	1678	1678	1678	1678	0
226	20231019	150700	526039171	1678	1678	1678	1678	2
227	20231019	150600	526035815	1678	1672	1678	1671	1870
228	20231019	150500	522904682	1672	1672	1672	1672	282
229	20231019	150400	522433178	1672	1672	1672	1672	0
230	20231019	150300	522433178	1672	1672	1672	1672	0
231	20231019	150200	522433178	1672	1675	1675	1669	4816
232	20231019	150100	514387050	1693	1694	1694	1693	201
233	20231019	150000	514046756	1694	1694	1694	1694	6
234	20231019	145900	514036592	1694	1687	1694	1687	383
235	20231019	145800	513390457	1680	1678	1680	1678	1819
236	20231019	145700	510336789	1671	1671	1671	1671	0
237	20231019	145600	510336789	1671	1671	1671	1671	23
238	20231019	145500	510298356	1679	1679	1679	1679	0
239	20231019	145400	510298356	1679	1679	1679	1679	1
240	20231019	145300	510296677	1670	1670	1670	1670	0
241	20231019	145200	510296677	1670	1671	1671	1670	6617
242	20231019	145100	499246272	1671	1671	1671	1671	0
243	20231019	145000	499246272	1671	1671	1671	1671	719
244	20231019	144900	498044823	1671	1671	1671	1671	3200
245	20231019	144800	492697623	1670	1670	1670	1670	0
246	20231019	144700	492697623	1670	1670	1670	1670	0
247	20231019	144600	492697623	1670	1670	1670	1670	0
248	20231019	144500	492697623	1670	1670	1670	1670	24
249	20231019	144400	492657543	1677	1677	1677	1677	0
250	20231019	144300	492657543	1677	1677	1677	1677	0
251	20231019	144200	492657543	1677	1677	1677	1677	0
252	20231019	144100	492657543	1677	1674	1677	1669	8362
253	20231019	144000	478688129	1679	1679	1679	1679	0
254	20231019	143900	478688129	1679	1679	1679	1679	0
255	20231019	143800	478688129	1679	1679	1679	1679	0
256	20231019	143700	478688129	1679	1677	1679	1677	691
257	20231019	143600	477528868	1670	1670	1670	1670	0
258	20231019	143500	477528868	1670	1670	1670	1670	577
259	20231019	143400	476565278	1670	1670	1670	1670	0
260	20231019	143300	476565278	1670	1670	1670	1670	0
261	20231019	143200	476565278	1670	1670	1670	1670	1
262	20231019	143100	476563608	1671	1671	1671	1671	0
263	20231019	143000	476563608	1671	1671	1671	1671	0
264	20231019	142900	476563608	1671	1671	1671	1671	1800
265	20231019	142800	473555808	1671	1671	1671	1671	0
266	20231019	142700	473555808	1671	1671	1671	1671	18
267	20231019	142600	473525730	1673	1673	1673	1673	852
268	20231019	142500	472100334	1678	1678	1678	1678	0
269	20231019	142400	472100334	1678	1678	1678	1678	0
270	20231019	142300	472100334	1678	1678	1678	1678	0
271	20231019	142200	472100334	1678	1678	1678	1678	1356
272	20231019	142100	469824966	1675	1675	1675	1675	0
273	20231019	142000	469824966	1675	1675	1675	1675	0
274	20231019	141900	469824966	1675	1675	1675	1675	0
275	20231019	141800	469824966	1675	1669	1675	1669	505
276	20231019	141700	468982100	1675	1675	1675	1675	0
277	20231019	141600	468982100	1675	1675	1675	1675	13
278	20231019	141500	468960325	1675	1675	1675	1675	0
279	20231019	141400	468960325	1675	1675	1675	1675	0
280	20231019	141300	468960325	1675	1675	1675	1675	0
281	20231019	141200	468960325	1675	1675	1675	1675	0
282	20231019	141100	468960325	1675	1675	1675	1675	0
283	20231019	141000	468960325	1675	1675	1675	1675	0
284	20231019	140900	468960325	1675	1675	1675	1675	200
285	20231019	140800	468625325	1677	1677	1677	1677	56
286	20231019	140700	468531413	1668	1668	1668	1668	0
287	20231019	140600	468531413	1668	1668	1668	1668	0
288	20231019	140500	468531413	1668	1670	1670	1668	5001
289	20231019	140400	460185182	1669	1673	1673	1669	10014
290	20231019	140300	443457316	1673	1673	1673	1673	0
291	20231019	140200	443457316	1673	1673	1673	1673	0
292	20231019	140100	443457316	1673	1671	1673	1671	10000
293	20231019	140000	426737316	1671	1683	1683	1671	31937
294	20231019	135900	373336708	1671	1671	1671	1671	0
295	20231019	135800	373336708	1671	1674	1675	1671	20350
296	20231019	135700	339305044	1684	1684	1684	1673	15722
297	20231019	135600	312922760	1685	1676	1685	1676	4500
298	20231019	135500	305367260	1676	1676	1676	1676	1000
299	20231019	135400	303691260	1675	1680	1680	1675	7800
300	20231019	135300	290611708	1691	1691	1691	1691	0
301	20231019	135200	290611708	1691	1691	1691	1691	0
302	20231019	135100	290611708	1691	1680	1691	1680	2096
303	20231019	135000	287086028	1681	1682	1682	1681	133
304	20231019	134900	286862452	1682	1693	1693	1682	490
305	20231019	134800	286038261	1683	1690	1690	1683	4684
306	20231019	134700	278153419	1688	1688	1688	1688	0
307	20231019	134600	278153419	1688	1688	1688	1688	0
308	20231019	134500	278153419	1688	1689	1690	1688	1155
309	20231019	134400	276202653	1688	1688	1688	1688	34
310	20231019	134300	276145261	1688	1691	1692	1688	405
311	20231019	134200	275461602	1683	1683	1683	1683	0
312	20231019	134100	275461602	1683	1683	1683	1683	6000
313	20231019	134000	265363602	1691	1691	1691	1691	400
314	20231019	133900	264687202	1684	1684	1684	1684	0
315	20231019	133800	264687202	1684	1684	1684	1684	4453
316	20231019	133700	257188350	1684	1684	1684	1684	559
317	20231019	133600	256246994	1684	1684	1684	1684	1
318	20231019	133500	256245310	1684	1684	1684	1684	9
319	20231019	133400	256230154	1684	1684	1684	1684	107
320	20231019	133300	256049966	1683	1683	1683	1683	0
321	20231019	133200	256049966	1683	1683	1683	1683	200
322	20231019	133100	255713366	1683	1683	1683	1683	0
323	20231019	133000	255713366	1683	1683	1683	1683	0
324	20231019	132900	255713366	1683	1683	1683	1683	595
325	20231019	132800	254711981	1682	1682	1682	1682	0
326	20231019	132700	254711981	1682	1682	1682	1682	0
327	20231019	132600	254711981	1682	1682	1682	1682	0
328	20231019	132500	254711981	1682	1682	1682	1682	0
329	20231019	132400	254711981	1682	1682	1682	1682	77
330	20231019	132300	254582467	1682	1682	1682	1682	0
331	20231019	132200	254582467	1682	1682	1682	1682	1
332	20231019	132100	254580785	1694	1694	1694	1694	0
333	20231019	132000	254580785	1694	1694	1694	1694	0
334	20231019	131900	254580785	1694	1694	1694	1694	0
335	20231019	131800	254580785	1694	1683	1694	1683	23
336	20231019	131700	254542038	1682	1682	1682	1682	9
337	20231019	131600	254526900	1682	1682	1682	1682	53
338	20231019	131500	254437754	1685	1685	1685	1685	0
339	20231019	131400	254437754	1685	1685	1685	1685	28
340	20231019	131300	254390574	1685	1686	1686	1685	201
341	20231019	131200	254051888	1686	1686	1686	1686	148
342	20231019	131100	253802360	1687	1688	1688	1687	3252
343	20231019	131000	248316235	1687	1687	1687	1687	0
344	20231019	130900	248316235	1687	1687	1687	1687	0
345	20231019	130800	248316235	1687	1687	1687	1687	50
346	20231019	130700	248231885	1687	1687	1687	1687	0
347	20231019	130600	248231885	1687	1687	1687	1687	18
348	20231019	130500	248201519	1686	1686	1686	1686	500
349	20231019	130400	247358519	1682	1682	1682	1682	0
350	20231019	130300	247358519	1682	1682	1682	1682	0
351	20231019	130200	247358519	1682	1682	1682	1682	0
352	20231019	130100	247358519	1682	1686	1686	1682	3132
353	20231019	130000	242087089	1683	1683	1683	1683	0
354	20231019	125900	242087089	1683	1683	1683	1683	0
355	20231019	125800	242087089	1683	1683	1683	1683	0
356	20231019	125700	242087089	1683	1683	1683	1683	0
357	20231019	125600	242087089	1683	1687	1687	1683	600
358	20231019	125500	241076143	1688	1688	1688	1688	0
359	20231019	125400	241076143	1688	1688	1688	1688	10
360	20231019	125300	241059263	1695	1695	1695	1695	0
361	20231019	125200	241059263	1695	1695	1695	1695	0
362	20231019	125100	241059263	1695	1694	1695	1694	517
363	20231019	125000	240183148	1694	1694	1694	1694	0
364	20231019	124900	240183148	1694	1694	1694	1694	0
365	20231019	124800	240183148	1694	1694	1694	1694	1117
366	20231019	124700	238290950	1683	1683	1683	1683	0
367	20231019	124600	238290950	1683	1683	1683	1683	0
368	20231019	124500	238290950	1683	1683	1683	1683	0
369	20231019	124400	238290950	1683	1683	1683	1683	8262
370	20231019	124300	224386004	1683	1683	1683	1683	0
371	20231019	124200	224386004	1683	1683	1683	1683	59
372	20231019	124100	224286707	1682	1682	1682	1682	0
373	20231019	124000	224286707	1682	1682	1682	1682	4000
374	20231019	123900	217558707	1682	1682	1682	1682	0
375	20231019	123800	217558707	1682	1682	1682	1682	0
376	20231019	123700	217558707	1682	1682	1682	1682	0
377	20231019	123600	217558707	1682	1682	1682	1682	3434
378	20231019	123500	211782719	1688	1688	1688	1688	10
379	20231019	123400	211765839	1688	1688	1688	1688	0
380	20231019	123300	211765839	1688	1688	1688	1688	0
381	20231019	123200	211765839	1688	1688	1688	1688	0
382	20231019	123100	211765839	1688	1688	1688	1688	0
383	20231019	123000	211765839	1688	1688	1688	1688	0
384	20231019	122900	211765839	1688	1688	1688	1688	0
385	20231019	122800	211765839	1688	1689	1689	1688	1477
386	20231019	122700	209271187	1681	1681	1681	1681	0
387	20231019	122600	209271187	1681	1681	1681	1681	0
388	20231019	122500	209271187	1681	1681	1681	1681	341
389	20231019	122400	208697966	1681	1681	1681	1681	7
390	20231019	122300	208686199	1679	1679	1679	1679	1
391	20231019	122200	208684520	1678	1678	1678	1678	0
392	20231019	122100	208684520	1678	1684	1684	1678	2802
393	20231019	122000	203970278	1684	1684	1684	1684	1
394	20231019	121900	203968594	1684	1684	1684	1684	0
395	20231019	121800	203968594	1684	1684	1684	1684	0
396	20231019	121700	203968594	1684	1684	1684	1684	0
397	20231019	121600	203968594	1684	1684	1684	1684	4
398	20231019	121500	203961858	1684	1684	1684	1684	2
399	20231019	121400	203958490	1684	1681	1684	1681	193
400	20231019	121300	203634018	1682	1681	1682	1681	249
401	20231019	121200	203215378	1681	1679	1681	1678	4682
402	20231019	121100	195356571	1679	1682	1682	1679	23
403	20231019	121000	195317951	1685	1685	1685	1685	0
404	20231019	120900	195317951	1685	1685	1685	1685	611
405	20231019	120800	194288416	1685	1685	1685	1685	14
406	20231019	120700	194264826	1685	1685	1685	1685	197
407	20231019	120600	193932881	1685	1685	1685	1685	185
408	20231019	120500	193621156	1687	1680	1687	1679	5053
409	20231019	120400	185107224	1680	1680	1680	1680	12
410	20231019	120300	185087064	1679	1679	1679	1679	0
411	20231019	120200	185087064	1679	1679	1679	1679	0
412	20231019	120100	185087064	1679	1679	1679	1679	0
413	20231019	120000	185087064	1679	1681	1681	1679	2600
414	20231019	115900	180719414	1681	1681	1681	1681	3
415	20231019	115800	180714371	1685	1685	1685	1685	0
416	20231019	115700	180714371	1685	1685	1685	1685	0
417	20231019	115600	180714371	1685	1685	1685	1685	31
418	20231019	115500	180662136	1680	1680	1680	1680	0
419	20231019	115400	180662136	1680	1680	1680	1680	0
420	20231019	115300	180662136	1680	1681	1681	1680	1000
421	20231019	115200	178981487	1680	1681	1681	1680	321
422	20231019	115100	178441930	1681	1681	1681	1681	266
423	20231019	115000	177994784	1680	1680	1680	1680	0
424	20231019	114900	177994784	1680	1680	1680	1680	0
425	20231019	114800	177994784	1680	1680	1680	1680	0
426	20231019	114700	177994784	1680	1683	1683	1680	1000
427	20231019	114600	176314778	1680	1680	1680	1680	200
428	20231019	114500	175978778	1680	1681	1681	1680	3100
429	20231019	114400	170768939	1694	1686	1694	1686	26
430	20231019	114300	170725061	1681	1681	1681	1681	100
431	20231019	114200	170556961	1687	1687	1687	1687	0
432	20231019	114100	170556961	1687	1687	1687	1687	0
433	20231019	114000	170556961	1687	1687	1687	1687	0
434	20231019	113900	170556961	1687	1687	1687	1687	1
435	20231019	113800	170555274	1679	1679	1679	1679	0
436	20231019	113700	170555274	1679	1679	1679	1679	0
437	20231019	113600	170555274	1679	1679	1679	1679	0
438	20231019	113500	170555274	1679	1679	1679	1679	0
439	20231019	113400	170555274	1679	1679	1679	1679	0
440	20231019	113300	170555274	1679	1679	1679	1679	0
441	20231019	113200	170555274	1679	1680	1680	1678	2508
442	20231019	113100	166346347	1680	1691	1691	1680	14500
443	20231019	113000	141884255	1691	1691	1691	1691	0
444	20231019	112900	141884255	1691	1691	1691	1691	0
445	20231019	112800	141884255	1691	1698	1698	1691	1418
446	20231019	112700	139477611	1695	1695	1695	1695	0
447	20231019	112600	139477611	1695	1695	1695	1695	0
448	20231019	112500	139477611	1695	1695	1695	1695	0
449	20231019	112400	139477611	1695	1695	1695	1695	0
450	20231019	112300	139477611	1695	1695	1695	1695	0
451	20231019	112200	139477611	1695	1696	1696	1695	392
452	20231019	112100	138812789	1696	1696	1696	1696	0
453	20231019	112000	138812789	1696	1696	1696	1696	4
454	20231019	111900	138806005	1696	1696	1696	1696	0
455	20231019	111800	138806005	1696	1696	1696	1696	31
456	20231019	111700	138753429	1696	1696	1696	1696	415
457	20231019	111600	138049589	1696	1696	1696	1696	12
458	20231019	111500	138029237	1696	1696	1696	1696	11
459	20231019	111400	138010581	1697	1696	1697	1696	311
460	20231019	111300	137483123	1690	1690	1690	1690	0
461	20231019	111200	137483123	1690	1690	1690	1690	0
462	20231019	111100	137483123	1690	1690	1690	1690	0
463	20231019	111000	137483123	1690	1690	1690	1690	0
464	20231019	110900	137483123	1690	1690	1690	1690	10
465	20231019	110800	137466223	1690	1690	1690	1690	0
466	20231019	110700	137466223	1690	1690	1690	1690	0
467	20231019	110600	137466223	1690	1690	1690	1690	0
468	20231019	110500	137466223	1690	1690	1690	1690	0
469	20231019	110400	137466223	1690	1690	1690	1690	0
470	20231019	110300	137466223	1690	1690	1690	1690	0
471	20231019	110200	137466223	1690	1690	1690	1690	975
472	20231019	110100	135818473	1692	1692	1692	1692	0
473	20231019	110000	135818473	1692	1692	1692	1692	0
474	20231019	105900	135818473	1692	1689	1692	1689	660
475	20231019	105800	134703573	1688	1688	1688	1688	0
476	20231019	105700	134703573	1688	1688	1688	1688	0
477	20231019	105600	134703573	1688	1688	1688	1688	0
478	20231019	105500	134703573	1688	1688	1688	1688	0
479	20231019	105400	134703573	1688	1688	1688	1688	0
480	20231019	105300	134703573	1688	1688	1688	1688	0
481	20231019	105200	134703573	1688	1688	1688	1688	0
482	20231019	105100	134703573	1688	1689	1689	1688	1390
483	20231019	105000	132356043	1690	1693	1693	1690	4895
484	20231019	104900	124074237	1693	1693	1693	1693	0
485	20231019	104800	124074237	1693	1693	1693	1693	21
486	20231019	104700	124038684	1694	1694	1694	1694	0
487	20231019	104600	124038684	1694	1694	1694	1694	580
488	20231019	104500	123056164	1694	1694	1694	1694	0
489	20231019	104400	123056164	1694	1694	1694	1694	0
490	20231019	104300	123056164	1694	1694	1694	1694	0
491	20231019	104200	123056164	1694	1695	1695	1694	847
492	20231019	104100	121621335	1694	1694	1694	1694	0
493	20231019	104000	121621335	1694	1694	1694	1694	0
494	20231019	103900	121621335	1694	1694	1694	1694	0
495	20231019	103800	121621335	1694	1694	1694	1694	0
496	20231019	103700	121621335	1694	1694	1694	1694	0
497	20231019	103600	121621335	1694	1694	1694	1694	0
498	20231019	103500	121621335	1694	1694	1694	1694	0
499	20231019	103400	121621335	1694	1694	1694	1694	0
500	20231019	103300	121621335	1694	1696	1696	1694	2000
501	20231019	103200	118231842	1695	1695	1695	1695	0
502	20231019	103100	118231842	1695	1695	1695	1695	0
503	20231019	103000	118231842	1695	1695	1695	1695	0
504	20231019	102900	118231842	1695	1695	1695	1695	0
505	20231019	102800	118231842	1695	1695	1695	1695	0
506	20231019	102700	118231842	1695	1695	1695	1695	0
507	20231019	102600	118231842	1695	1695	1695	1695	0
508	20231019	102500	118231842	1695	1695	1695	1695	0
509	20231019	102400	118231842	1695	1695	1695	1695	0
510	20231019	102300	118231842	1695	1695	1695	1695	0
511	20231019	102200	118231842	1695	1695	1695	1695	0
512	20231019	102100	118231842	1695	1695	1695	1695	1
513	20231019	102000	118230147	1695	1695	1695	1695	0
514	20231019	101900	118230147	1695	1695	1695	1695	377
515	20231019	101800	117591132	1695	1695	1695	1695	1
516	20231019	101700	117589437	1696	1696	1696	1696	1
517	20231019	101600	117587741	1695	1699	1699	1695	2024
518	20231019	101500	114153193	1702	1699	1702	1699	34
519	20231019	101400	114095331	1700	1701	1701	1700	60
520	20231019	101300	113993281	1702	1702	1702	1702	0
521	20231019	101200	113993281	1702	1702	1702	1702	100
522	20231019	101100	113823081	1715	1715	1715	1715	0
523	20231019	101000	113823081	1715	1715	1715	1715	2000
524	20231019	100900	110393081	1715	1715	1715	1715	0
525	20231019	100800	110393081	1715	1715	1715	1715	13
526	20231019	100700	110370786	1713	1713	1713	1713	0
527	20231019	100600	110370786	1713	1713	1713	1713	0
528	20231019	100500	110370786	1713	1713	1713	1713	0
529	20231019	100400	110370786	1713	1713	1713	1713	0
530	20231019	100300	110370786	1713	1713	1713	1713	0
531	20231019	100200	110370786	1713	1713	1713	1713	0
532	20231019	100100	110370786	1713	1712	1713	1712	10000
533	20231019	100000	93240866	1713	1713	1713	1713	0
534	20231019	095900	93240866	1713	1713	1713	1713	3
535	20231019	095800	93235727	1713	1713	1713	1713	0
536	20231019	095700	93235727	1713	1707	1713	1707	265
537	20231019	095600	92783354	1707	1707	1707	1707	1
538	20231019	095500	92781647	1707	1702	1707	1702	7
539	20231019	095400	92769718	1707	1707	1707	1707	3
540	20231019	095300	92764597	1707	1707	1707	1707	3
541	20231019	095200	92759476	1701	1701	1707	1701	532
542	20231019	095100	91854526	1701	1701	1701	1701	0
543	20231019	095000	91854526	1701	1701	1701	1701	3
544	20231019	094900	91849423	1701	1701	1701	1701	3
545	20231019	094800	91844320	1701	1701	1701	1701	150
546	20231019	094700	91589170	1707	1701	1707	1696	3003
547	20231019	094600	86489396	1701	1715	1715	1700	3005
548	20231019	094500	81380572	1697	1706	1706	1697	2000
549	20231019	094400	77982798	1705	1705	1715	1705	2232
550	20231019	094300	74176767	1705	1705	1705	1705	0
551	20231019	094200	74176767	1705	1705	1705	1705	3
552	20231019	094100	74171652	1696	1704	1704	1696	747
553	20231019	094000	72902388	1704	1704	1704	1704	0
554	20231019	093900	72902388	1704	1696	1704	1696	220
555	20231019	093800	72529244	1696	1714	1736	1696	5248
556	20231019	093700	63490436	1714	1714	1714	1714	0
557	20231019	093600	63490436	1714	1716	1716	1700	199
558	20231019	093500	63151920	1717	1699	1717	1699	1520
559	20231019	093400	60569386	1699	1699	1717	1699	1205
560	20231019	093300	58521937	1699	1699	1699	1699	3
561	20231019	093200	58516840	1699	1699	1699	1699	5
562	20231019	093100	58508345	1685	1685	1696	1685	1704
563	20231019	093000	55630980	1685	1685	1685	1685	28
564	20231019	092900	55583800	1685	1682	1685	1682	603
565	20231019	092800	54569545	1682	1681	1682	1681	1003
566	20231019	092700	52882593	1681	1681	1681	1681	10
567	20231019	092600	52865783	1682	1676	1682	1676	54
568	20231019	092500	52775261	1683	1684	1684	1683	376
569	20231019	092400	52142203	1677	1692	1692	1677	5005
570	20231019	092300	43746743	1678	1683	1694	1678	5004
571	20231019	092200	35342984	1696	1696	1696	1696	5
572	20231019	092100	35334504	1697	1690	1697	1682	503
573	20231019	092000	34485540	1699	1699	1699	1699	64
574	20231019	091900	34376804	1699	1699	1699	1699	38
575	20231019	091800	34312242	1699	1692	1699	1688	181
576	20231019	091700	34006021	1698	1723	1723	1693	424
577	20231019	091600	33286584	1695	1688	1695	1677	834
578	20231019	091500	31874322	1688	1688	1688	1688	352
579	20231019	091400	31280146	1688	1688	1688	1688	223
580	20231019	091300	30903722	1688	1688	1688	1688	113
581	20231019	091200	30712978	1691	1681	1691	1680	943
582	20231019	091100	29124391	1675	1675	1675	1675	519
583	20231019	091000	28255066	1683	1683	1683	1683	11
584	20231019	090900	28236553	1683	1683	1683	1683	46
585	20231019	090800	28159135	1675	1675	1675	1675	247
586	20231019	090700	27745410	1675	1675	1675	1675	15
587	20231019	090600	27720285	1675	1676	1676	1675	1504
588	20231019	090500	25200319	1694	1676	1694	1676	248
589	20231019	090400	24784599	1674	1674	1674	1674	0
590	20231019	090300	24784599	1674	1672	1674	1672	4505
591	20231019	090200	17252035	1673	1673	1673	1673	2958
592	20231019	090100	12303301	1673	1673	1673	1673	724
593	20231019	090000	11092049	1673	1685	1685	1671	6595