KissMeData/027710/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190500	1262541313	1684	1684	1684	1684	15244
3	20231011	190400	1262541313	1684	1684	1684	1684	0
4	20231011	190300	1262541313	1684	1684	1684	1684	0
5	20231011	190200	1262541313	1684	1684	1684	1684	0
6	20231011	190100	1262541313	1684	1684	1684	1684	0
7	20231011	190000	1262541313	1684	1684	1684	1684	0
8	20231011	185900	1262541313	1684	1684	1684	1684	0
9	20231011	185800	1262541313	1684	1684	1684	1684	0
10	20231011	185700	1262541313	1684	1684	1684	1684	0
11	20231011	185600	1262541313	1684	1684	1684	1684	0
12	20231011	185500	1262541313	1684	1684	1684	1684	0
13	20231011	185400	1262541313	1684	1684	1684	1684	0
14	20231011	185300	1262541313	1684	1684	1684	1684	0
15	20231011	185200	1262541313	1684	1684	1684	1684	0
16	20231011	185100	1262541313	1684	1684	1684	1684	0
17	20231011	185000	1262541313	1684	1684	1684	1684	0
18	20231011	184900	1262541313	1684	1684	1684	1684	0
19	20231011	184800	1262541313	1684	1684	1684	1684	0
20	20231011	184700	1262541313	1684	1684	1684	1684	0
21	20231011	184600	1262541313	1684	1684	1684	1684	0
22	20231011	184500	1262541313	1684	1684	1684	1684	0
23	20231011	184400	1262541313	1684	1684	1684	1684	0
24	20231011	184300	1262541313	1684	1684	1684	1684	0
25	20231011	184200	1262541313	1684	1684	1684	1684	0
26	20231011	184100	1262541313	1684	1684	1684	1684	0
27	20231011	184000	1262541313	1684	1684	1684	1684	0
28	20231011	183900	1262541313	1684	1684	1684	1684	0
29	20231011	183800	1262541313	1684	1684	1684	1684	0
30	20231011	183700	1262541313	1684	1684	1684	1684	0
31	20231011	183600	1262541313	1684	1684	1684	1684	0
32	20231011	183500	1262541313	1684	1684	1684	1684	15244
33	20231011	183400	1262541313	1684	1684	1684	1684	0
34	20231011	183300	1262541313	1684	1684	1684	1684	0
35	20231011	183200	1262541313	1684	1684	1684	1684	0
36	20231011	183100	1262541313	1684	1684	1684	1684	0
37	20231011	183000	1262541313	1684	1684	1684	1684	0
38	20231011	182900	1262541313	1684	1684	1684	1684	0
39	20231011	182800	1262541313	1684	1684	1684	1684	0
40	20231011	182700	1262541313	1684	1684	1684	1684	0
41	20231011	182600	1262541313	1684	1684	1684	1684	0
42	20231011	182500	1262541313	1684	1684	1684	1684	0
43	20231011	182400	1262541313	1684	1684	1684	1684	0
44	20231011	182300	1262541313	1684	1684	1684	1684	0
45	20231011	182200	1262541313	1684	1684	1684	1684	0
46	20231011	182100	1262541313	1684	1684	1684	1684	0
47	20231011	182000	1262541313	1684	1684	1684	1684	0
48	20231011	181900	1262541313	1684	1684	1684	1684	0
49	20231011	181800	1262541313	1684	1684	1684	1684	0
50	20231011	181700	1262541313	1684	1684	1684	1684	0
51	20231011	181600	1262541313	1684	1684	1684	1684	0
52	20231011	181500	1262541313	1684	1684	1684	1684	0
53	20231011	181400	1262541313	1684	1684	1684	1684	0
54	20231011	181300	1262541313	1684	1684	1684	1684	0
55	20231011	181200	1262541313	1684	1684	1684	1684	0
56	20231011	181100	1262541313	1684	1684	1684	1684	0
57	20231011	181000	1262541313	1684	1684	1684	1684	0
58	20231011	180900	1262541313	1684	1684	1684	1684	0
59	20231011	180800	1262541313	1684	1684	1684	1684	0
60	20231011	180700	1262541313	1684	1684	1684	1684	0
61	20231011	180600	1262541313	1684	1684	1684	1684	0
62	20231011	180500	1262541313	1684	1684	1684	1684	15244
63	20231011	180400	1262541313	1684	1684	1684	1684	0
64	20231011	180300	1262541313	1684	1684	1684	1684	0
65	20231011	180200	1262541313	1684	1684	1684	1684	0
66	20231011	180100	1262541313	1684	1684	1684	1684	0
67	20231011	180000	1262541313	1684	1684	1684	1684	0
68	20231011	175900	1262541313	1684	1684	1684	1684	0
69	20231011	175800	1262541313	1684	1684	1684	1684	0
70	20231011	175700	1262541313	1684	1684	1684	1684	0
71	20231011	175600	1262541313	1684	1684	1684	1684	0
72	20231011	175500	1262541313	1684	1684	1684	1684	0
73	20231011	175400	1262541313	1684	1684	1684	1684	0
74	20231011	175300	1262541313	1684	1684	1684	1684	0
75	20231011	175200	1262541313	1684	1684	1684	1684	0
76	20231011	175100	1262541313	1684	1684	1684	1684	0
77	20231011	175000	1262541313	1684	1684	1684	1684	0
78	20231011	174900	1262541313	1684	1684	1684	1684	0
79	20231011	174800	1262541313	1684	1684	1684	1684	0
80	20231011	174700	1262541313	1684	1684	1684	1684	0
81	20231011	174600	1262541313	1684	1684	1684	1684	0
82	20231011	174500	1262541313	1684	1684	1684	1684	0
83	20231011	174400	1262541313	1684	1684	1684	1684	0
84	20231011	174300	1262541313	1684	1684	1684	1684	0
85	20231011	174200	1262541313	1684	1684	1684	1684	0
86	20231011	174100	1262541313	1684	1684	1684	1684	0
87	20231011	174000	1262541313	1684	1684	1684	1684	0
88	20231011	173900	1262541313	1684	1684	1684	1684	0
89	20231011	173800	1262541313	1684	1684	1684	1684	0
90	20231011	173700	1262541313	1684	1684	1684	1684	0
91	20231011	173600	1262541313	1684	1684	1684	1684	0
92	20231011	173500	1262541313	1684	1684	1684	1684	15244
93	20231011	173400	1262541313	1684	1684	1684	1684	0
94	20231011	173300	1262541313	1684	1684	1684	1684	0
95	20231011	173200	1262541313	1684	1684	1684	1684	0
96	20231011	173100	1262541313	1684	1684	1684	1684	0
97	20231011	173000	1262541313	1684	1684	1684	1684	0
98	20231011	172900	1262541313	1684	1684	1684	1684	0
99	20231011	172800	1262541313	1684	1684	1684	1684	0
100	20231011	172700	1262541313	1684	1684	1684	1684	0
101	20231011	172600	1262541313	1684	1684	1684	1684	0
102	20231011	172500	1262541313	1684	1684	1684	1684	0
103	20231011	172400	1262541313	1684	1684	1684	1684	0
104	20231011	172300	1262541313	1684	1684	1684	1684	0
105	20231011	172200	1262541313	1684	1684	1684	1684	0
106	20231011	172100	1262541313	1684	1684	1684	1684	0
107	20231011	172000	1262541313	1684	1684	1684	1684	0
108	20231011	171900	1262541313	1684	1684	1684	1684	0
109	20231011	171800	1262541313	1684	1684	1684	1684	0
110	20231011	171700	1262541313	1684	1684	1684	1684	0
111	20231011	171600	1262541313	1684	1684	1684	1684	0
112	20231011	171500	1262541313	1684	1684	1684	1684	0
113	20231011	171400	1262541313	1684	1684	1684	1684	0
114	20231011	171300	1262541313	1684	1684	1684	1684	0
115	20231011	171200	1262541313	1684	1684	1684	1684	0
116	20231011	171100	1262541313	1684	1684	1684	1684	0
117	20231011	171000	1262541313	1684	1684	1684	1684	0
118	20231011	170900	1262541313	1684	1684	1684	1684	0
119	20231011	170800	1262541313	1684	1684	1684	1684	0
120	20231011	170700	1262541313	1684	1684	1684	1684	0
121	20231011	170600	1262541313	1684	1684	1684	1684	0
122	20231011	170500	1262541313	1684	1684	1684	1684	15244
123	20231011	170400	1262541313	1684	1684	1684	1684	0
124	20231011	170300	1262541313	1684	1684	1684	1684	0
125	20231011	170200	1262541313	1684	1684	1684	1684	0
126	20231011	170100	1262541313	1684	1684	1684	1684	0
127	20231011	170000	1262541313	1684	1684	1684	1684	0
128	20231011	165900	1262541313	1684	1684	1684	1684	0
129	20231011	165800	1262541313	1684	1684	1684	1684	0
130	20231011	165700	1262541313	1684	1684	1684	1684	0
131	20231011	165600	1262541313	1684	1684	1684	1684	0
132	20231011	165500	1262541313	1684	1684	1684	1684	0
133	20231011	165400	1262541313	1684	1684	1684	1684	0
134	20231011	165300	1262541313	1684	1684	1684	1684	0
135	20231011	165200	1262541313	1684	1684	1684	1684	0
136	20231011	165100	1262541313	1684	1684	1684	1684	0
137	20231011	165000	1262541313	1684	1684	1684	1684	0
138	20231011	164900	1262541313	1684	1684	1684	1684	0
139	20231011	164800	1262541313	1684	1684	1684	1684	0
140	20231011	164700	1262541313	1684	1684	1684	1684	0
141	20231011	164600	1262541313	1684	1684	1684	1684	0
142	20231011	164500	1262541313	1684	1684	1684	1684	0
143	20231011	164400	1262541313	1684	1684	1684	1684	0
144	20231011	164300	1262541313	1684	1684	1684	1684	0
145	20231011	164200	1262541313	1684	1684	1684	1684	0
146	20231011	164100	1262541313	1684	1684	1684	1684	0
147	20231011	164000	1262541313	1684	1684	1684	1684	0
148	20231011	163900	1262541313	1684	1684	1684	1684	0
149	20231011	163800	1262541313	1684	1684	1684	1684	0
150	20231011	163700	1262541313	1684	1684	1684	1684	0
151	20231011	163600	1262541313	1684	1684	1684	1684	0
152	20231011	163500	1262541313	1684	1684	1684	1684	15244
153	20231011	163400	1262541313	1684	1684	1684	1684	0
154	20231011	163300	1262541313	1684	1684	1684	1684	0
155	20231011	163200	1262541313	1684	1684	1684	1684	0
156	20231011	163100	1262541313	1684	1684	1684	1684	0
157	20231011	163000	1262541313	1684	1684	1684	1684	0
158	20231011	162900	1262541313	1684	1684	1684	1684	0
159	20231011	162800	1262541313	1684	1684	1684	1684	0
160	20231011	162700	1262541313	1684	1684	1684	1684	0
161	20231011	162600	1262541313	1684	1684	1684	1684	0
162	20231011	162500	1262541313	1684	1684	1684	1684	0
163	20231011	162400	1262541313	1684	1684	1684	1684	0
164	20231011	162300	1262541313	1684	1684	1684	1684	0
165	20231011	162200	1262541313	1684	1684	1684	1684	0
166	20231011	162100	1262541313	1684	1684	1684	1684	0
167	20231011	162000	1262541313	1684	1684	1684	1684	0
168	20231011	161900	1262541313	1684	1684	1684	1684	0
169	20231011	161800	1262541313	1684	1684	1684	1684	0
170	20231011	161700	1262541313	1684	1684	1684	1684	0
171	20231011	161600	1262541313	1684	1684	1684	1684	0
172	20231011	161500	1262541313	1684	1684	1684	1684	0
173	20231011	161400	1262541313	1684	1684	1684	1684	0
174	20231011	161300	1262541313	1684	1684	1684	1684	0
175	20231011	161200	1262541313	1684	1684	1684	1684	0
176	20231011	161100	1262541313	1684	1684	1684	1684	0
177	20231011	161000	1262541313	1684	1684	1684	1684	0
178	20231011	160900	1262541313	1684	1684	1684	1684	0
179	20231011	160800	1262541313	1684	1684	1684	1684	0
180	20231011	160700	1262541313	1684	1684	1684	1684	0
181	20231011	160600	1262541313	1684	1684	1684	1684	0
182	20231011	160500	1262541313	1684	1684	1684	1684	15244
183	20231011	160400	1262541313	1684	1684	1684	1684	0
184	20231011	160300	1262541313	1684	1684	1684	1684	0
185	20231011	160200	1262541313	1684	1684	1684	1684	0
186	20231011	160100	1262541313	1684	1684	1684	1684	0
187	20231011	160000	1262541313	1684	1684	1684	1684	0
188	20231011	155900	1262541313	1684	1684	1684	1684	0
189	20231011	155800	1262541313	1684	1684	1684	1684	0
190	20231011	155700	1262541313	1684	1684	1684	1684	0
191	20231011	155600	1262541313	1684	1684	1684	1684	0
192	20231011	155500	1262541313	1684	1684	1684	1684	0
193	20231011	155400	1262541313	1684	1684	1684	1684	0
194	20231011	155300	1262541313	1684	1684	1684	1684	0
195	20231011	155200	1262541313	1684	1684	1684	1684	0
196	20231011	155100	1262541313	1684	1684	1684	1684	0
197	20231011	155000	1262541313	1684	1684	1684	1684	0
198	20231011	154900	1262541313	1684	1684	1684	1684	0
199	20231011	154800	1262541313	1684	1684	1684	1684	0
200	20231011	154700	1262541313	1684	1684	1684	1684	0
201	20231011	154600	1262541313	1684	1684	1684	1684	0
202	20231011	154500	1262541313	1684	1684	1684	1684	0
203	20231011	154400	1262541313	1684	1684	1684	1684	0
204	20231011	154300	1262541313	1684	1684	1684	1684	0
205	20231011	154200	1262541313	1684	1684	1684	1684	0
206	20231011	154100	1262541313	1684	1684	1684	1684	0
207	20231011	154000	1262541313	1684	1684	1684	1684	0
208	20231011	153900	1262541313	1684	1684	1684	1684	0
209	20231011	153800	1262541313	1684	1684	1684	1684	0
210	20231011	153700	1262541313	1684	1684	1684	1684	0
211	20231011	153600	1262541313	1684	1684	1684	1684	0
212	20231011	153500	1262541313	1684	1684	1684	1684	15244
213	20231011	153400	1262541313	1684	1684	1684	1684	0
214	20231011	153300	1262541313	1684	1684	1684	1684	0
215	20231011	153200	1262541313	1684	1684	1684	1684	0
216	20231011	153100	1262541313	1684	1684	1684	1684	0
217	20231011	153000	1262541313	1684	1684	1684	1684	15244
218	20231011	152900	1236870417	1685	1685	1685	1685	0
219	20231011	152800	1236870417	1685	1685	1685	1685	0
220	20231011	152700	1236870417	1685	1685	1685	1685	0
221	20231011	152600	1236870417	1685	1685	1685	1685	0
222	20231011	152500	1236870417	1685	1685	1685	1685	0
223	20231011	152400	1236870417	1685	1685	1685	1685	0
224	20231011	152300	1236870417	1685	1685	1685	1685	0
225	20231011	152200	1236870417	1685	1685	1685	1685	0
226	20231011	152100	1236870417	1685	1685	1685	1685	0
227	20231011	152000	1236870417	1685	1685	1685	1685	0
228	20231011	151900	1236870417	1685	1685	1686	1685	1309
229	20231011	151800	1234664751	1686	1686	1686	1686	280
230	20231011	151700	1234192671	1686	1686	1686	1686	1009
231	20231011	151600	1232491497	1686	1686	1686	1685	1400
232	20231011	151500	1230131105	1686	1686	1687	1686	123
233	20231011	151400	1229923622	1686	1687	1687	1686	1308
234	20231011	151300	1227717927	1686	1687	1687	1686	225
235	20231011	151200	1227338354	1687	1689	1689	1686	2748
236	20231011	151100	1222701434	1688	1689	1689	1688	9769
237	20231011	151000	1206210588	1690	1690	1691	1690	3585
238	20231011	150900	1200151937	1690	1690	1690	1688	927
239	20231011	150800	1198586586	1689	1688	1690	1688	5287
240	20231011	150700	1189659644	1688	1688	1689	1688	1032
241	20231011	150600	1187917605	1688	1686	1688	1686	601
242	20231011	150500	1186903628	1686	1688	1688	1686	1343
243	20231011	150400	1184637777	1689	1688	1689	1688	1835
244	20231011	150300	1181538527	1689	1687	1689	1687	4359
245	20231011	150200	1174181032	1686	1684	1686	1684	4080
246	20231011	150100	1167303955	1685	1684	1685	1683	1988
247	20231011	150000	1163956206	1683	1684	1684	1683	1705
248	20231011	145900	1161086175	1683	1684	1684	1683	134
249	20231011	145800	1160860609	1683	1685	1685	1683	1229
250	20231011	145700	1158790504	1685	1685	1685	1683	451
251	20231011	145600	1158031319	1685	1683	1685	1682	1078
252	20231011	145500	1156217411	1683	1681	1685	1681	553
253	20231011	145400	1155287154	1680	1682	1683	1680	995
254	20231011	145300	1153614775	1683	1684	1684	1682	316
255	20231011	145200	1153082840	1685	1684	1685	1684	390
256	20231011	145100	1152426074	1684	1681	1685	1681	3976
257	20231011	145000	1145733221	1681	1682	1682	1681	68
258	20231011	144900	1145618846	1682	1678	1683	1678	46507
259	20231011	144800	1067497349	1678	1678	1678	1676	9
260	20231011	144700	1067482252	1676	1678	1678	1676	135
261	20231011	144600	1067255787	1678	1678	1678	1676	187
262	20231011	144500	1066942003	1678	1679	1679	1678	857
263	20231011	144400	1065503105	1680	1680	1680	1679	654
264	20231011	144300	1064404411	1679	1680	1680	1679	3067
265	20231011	144200	1059254881	1679	1678	1680	1678	6
266	20231011	144100	1059244809	1678	1679	1679	1678	1751
267	20231011	144000	1056305181	1679	1677	1679	1677	1329
268	20231011	143900	1054075125	1678	1677	1678	1673	126
269	20231011	143800	1053864116	1675	1674	1675	1673	5676
270	20231011	143700	1044360782	1674	1673	1674	1672	308
271	20231011	143600	1043845500	1673	1673	1674	1673	1295
272	20231011	143500	1041678964	1673	1674	1674	1673	54
273	20231011	143400	1041588614	1674	1675	1675	1674	1232
274	20231011	143300	1039525540	1675	1675	1675	1675	194
275	20231011	143200	1039200590	1678	1677	1678	1677	2
276	20231011	143100	1039197235	1678	1675	1678	1675	476
277	20231011	143000	1038398844	1675	1678	1678	1675	106
278	20231011	142900	1038221277	1678	1676	1678	1676	88
279	20231011	142800	1038073651	1679	1679	1679	1673	1069
280	20231011	142700	1036284309	1679	1679	1679	1679	50
281	20231011	142600	1036200359	1679	1679	1679	1679	175
282	20231011	142500	1035906534	1679	1679	1679	1679	31
283	20231011	142400	1035854485	1679	1679	1679	1679	28
284	20231011	142300	1035807473	1679	1679	1679	1679	27
285	20231011	142200	1035762140	1679	1678	1679	1678	5
286	20231011	142100	1035753747	1675	1679	1679	1675	1593
287	20231011	142000	1033084850	1677	1677	1677	1677	3
288	20231011	141900	1033079819	1679	1679	1679	1679	6
289	20231011	141800	1033069745	1679	1679	1679	1679	5
290	20231011	141700	1033061350	1679	1679	1679	1679	200
291	20231011	141600	1032725550	1679	1679	1679	1679	125
292	20231011	141500	1032515675	1679	1679	1679	1677	773
293	20231011	141400	1031217811	1677	1679	1679	1677	110
294	20231011	141300	1031033279	1679	1676	1679	1676	1312
295	20231011	141200	1028833940	1676	1674	1676	1673	2465
296	20231011	141100	1024705367	1674	1673	1675	1673	2006
297	20231011	141000	1021345329	1674	1674	1674	1674	90
298	20231011	140900	1021194669	1675	1674	1675	1674	1544
299	20231011	140800	1018610011	1673	1673	1673	1673	0
300	20231011	140700	1018610011	1673	1673	1674	1673	156
301	20231011	140600	1018348895	1675	1675	1675	1674	1193
302	20231011	140500	1016351764	1675	1675	1675	1674	102
303	20231011	140400	1016181014	1674	1676	1676	1674	679
304	20231011	140300	1015043797	1676	1673	1676	1672	311
305	20231011	140200	1014523472	1676	1674	1676	1674	68
306	20231011	140100	1014409581	1674	1675	1676	1672	3332
307	20231011	140000	1008834104	1676	1676	1676	1676	0
308	20231011	135900	1008834104	1676	1676	1676	1676	28
309	20231011	135800	1008787176	1676	1676	1676	1676	1137
310	20231011	135700	1006881564	1675	1674	1675	1673	2282
311	20231011	135600	1003059873	1674	1674	1674	1673	198
312	20231011	135500	1002728422	1673	1674	1674	1673	126
313	20231011	135400	1002517499	1673	1674	1674	1673	630
314	20231011	135300	1001462881	1674	1674	1674	1673	1001
315	20231011	135200	999787208	1674	1674	1674	1673	605
316	20231011	135100	998774440	1673	1674	1674	1673	731
317	20231011	135000	997550977	1674	1674	1674	1674	1377
318	20231011	134900	995245879	1674	1675	1675	1674	253
319	20231011	134800	994822106	1675	1676	1676	1673	4004
320	20231011	134700	988120254	1676	1675	1677	1675	2064
321	20231011	134600	984662035	1675	1675	1675	1674	542
322	20231011	134500	983754186	1675	1675	1675	1674	52
323	20231011	134400	983667102	1674	1674	1676	1674	10
324	20231011	134300	983650356	1676	1674	1676	1674	15
325	20231011	134200	983625234	1674	1677	1677	1674	210
326	20231011	134100	983273291	1677	1676	1677	1676	698
327	20231011	134000	982103350	1675	1675	1675	1674	1501
328	20231011	133900	979589176	1675	1675	1675	1675	996
329	20231011	133800	977920876	1674	1674	1674	1674	866
330	20231011	133700	976471192	1674	1674	1674	1674	403
331	20231011	133600	975796570	1674	1673	1674	1672	2053
332	20231011	133500	972361901	1673	1670	1673	1670	2
333	20231011	133400	972358558	1671	1673	1673	1671	1222
334	20231011	133300	970316552	1670	1672	1674	1670	3749
335	20231011	133200	964052282	1672	1673	1673	1671	4555
336	20231011	133100	956439169	1674	1672	1674	1672	223
337	20231011	133000	956065891	1674	1674	1675	1671	10227
338	20231011	132900	938967107	1674	1675	1675	1673	107
339	20231011	132800	938788090	1673	1676	1676	1673	1792
340	20231011	132700	935789594	1675	1676	1676	1673	2344
341	20231011	132600	931865467	1676	1679	1679	1674	9341
342	20231011	132500	916206972	1679	1679	1679	1679	950
343	20231011	132400	914611922	1679	1678	1680	1678	117
344	20231011	132300	914415566	1680	1680	1680	1680	1
345	20231011	132200	914413886	1678	1678	1678	1678	0
346	20231011	132100	914413886	1678	1680	1680	1678	1908
347	20231011	132000	911210493	1680	1678	1680	1678	309
348	20231011	131900	910691960	1680	1679	1680	1678	29
349	20231011	131800	910643243	1679	1680	1680	1678	3176
350	20231011	131700	905313812	1679	1681	1681	1679	1414
351	20231011	131600	902939676	1681	1682	1682	1680	3055
352	20231011	131500	897805774	1680	1682	1682	1680	862
353	20231011	131400	896357588	1682	1682	1682	1682	323
354	20231011	131300	895814302	1681	1681	1681	1681	1111
355	20231011	131200	893946711	1682	1680	1682	1680	325
356	20231011	131100	893400695	1681	1682	1682	1681	315
357	20231011	131000	892871179	1681	1682	1682	1681	15
358	20231011	130900	892845953	1681	1681	1681	1681	0
359	20231011	130800	892845953	1681	1682	1682	1681	8
360	20231011	130700	892832503	1682	1682	1682	1680	173
361	20231011	130600	892541855	1682	1681	1682	1679	3622
362	20231011	130500	886457537	1681	1681	1681	1681	67
363	20231011	130400	886344910	1681	1682	1682	1681	32
364	20231011	130300	886291117	1681	1681	1681	1681	333
365	20231011	130200	885731344	1682	1682	1682	1681	36
366	20231011	130100	885670807	1682	1682	1682	1680	4
367	20231011	130000	885664081	1681	1682	1682	1680	7
368	20231011	125900	885652311	1682	1682	1682	1680	402
369	20231011	125800	884976944	1679	1679	1679	1679	0
370	20231011	125700	884976944	1679	1682	1683	1679	1966
371	20231011	125600	881672349	1683	1683	1683	1683	63
372	20231011	125500	881566320	1683	1683	1683	1683	301
373	20231011	125400	881059737	1683	1681	1683	1679	2579
374	20231011	125300	876726980	1682	1682	1682	1682	1517
375	20231011	125200	874175386	1682	1682	1682	1682	0
376	20231011	125100	874175386	1682	1682	1682	1682	124
377	20231011	125000	873966818	1682	1682	1682	1682	2
378	20231011	124900	873963454	1682	1682	1682	1682	2
379	20231011	124800	873960090	1681	1682	1682	1681	121
380	20231011	124700	873756570	1682	1682	1682	1682	2
381	20231011	124600	873753206	1681	1682	1682	1681	8
382	20231011	124500	873739753	1682	1682	1682	1682	1
383	20231011	124400	873738071	1681	1681	1681	1681	1
384	20231011	124300	873736390	1682	1682	1682	1682	2
385	20231011	124200	873733026	1681	1681	1681	1681	6
386	20231011	124100	873722940	1681	1681	1681	1681	10
387	20231011	124000	873706130	1681	1681	1682	1680	358
388	20231011	123900	873104331	1682	1683	1683	1682	1524
389	20231011	123800	870540893	1683	1683	1684	1683	11
390	20231011	123700	870522378	1684	1682	1684	1682	1088
391	20231011	123600	868692320	1682	1683	1683	1682	24
392	20231011	123500	868651929	1683	1683	1684	1682	62
393	20231011	123400	868547525	1684	1684	1684	1684	5
394	20231011	123300	868539105	1684	1683	1684	1681	860
395	20231011	123200	867092189	1682	1682	1682	1682	1267
396	20231011	123100	864961095	1682	1684	1684	1682	872
397	20231011	123000	863493506	1683	1683	1683	1683	0
398	20231011	122900	863493506	1683	1683	1683	1683	1
399	20231011	122800	863491823	1682	1682	1682	1682	492
400	20231011	122700	862664279	1682	1683	1683	1682	51
401	20231011	122600	862578447	1684	1682	1684	1682	384
402	20231011	122500	861932554	1684	1683	1684	1682	484
403	20231011	122400	861118457	1683	1683	1684	1683	20
404	20231011	122300	861084779	1684	1684	1684	1684	1
405	20231011	122200	861083095	1682	1684	1684	1682	120
406	20231011	122100	860881209	1683	1683	1684	1683	7
407	20231011	122000	860869427	1684	1684	1684	1684	1
408	20231011	121900	860867743	1684	1684	1684	1684	2
409	20231011	121800	860864375	1684	1684	1684	1684	17
410	20231011	121700	860835747	1684	1683	1684	1683	5
411	20231011	121600	860827331	1681	1682	1683	1681	835
412	20231011	121500	859423673	1680	1683	1683	1680	3113
413	20231011	121400	854188872	1685	1685	1685	1683	73
414	20231011	121300	854065903	1685	1685	1685	1685	5
415	20231011	121200	854057478	1686	1686	1686	1686	0
416	20231011	121100	854057478	1686	1683	1686	1683	147
417	20231011	121000	853809883	1686	1683	1686	1683	5
418	20231011	120900	853801463	1687	1685	1687	1683	1502
419	20231011	120800	851273555	1686	1687	1687	1686	53
420	20231011	120700	851184194	1686	1686	1686	1686	2
421	20231011	120600	851180822	1687	1686	1687	1686	160
422	20231011	120500	850910923	1686	1687	1687	1686	62
423	20231011	120400	850806384	1687	1687	1687	1687	5
424	20231011	120300	850797949	1687	1686	1687	1686	154
425	20231011	120200	850538154	1687	1687	1687	1687	2
426	20231011	120100	850534780	1687	1683	1687	1682	3963
427	20231011	120000	843853020	1684	1684	1684	1684	0
428	20231011	115900	843853020	1684	1684	1684	1684	1
429	20231011	115800	843851336	1684	1683	1684	1683	8
430	20231011	115700	843837871	1683	1681	1683	1681	55
431	20231011	115600	843745410	1681	1681	1681	1681	226
432	20231011	115500	843365504	1683	1681	1683	1681	104
433	20231011	115400	843190481	1683	1683	1683	1683	50
434	20231011	115300	843106331	1683	1683	1683	1683	5
435	20231011	115200	843097916	1683	1677	1684	1677	682
436	20231011	115100	841954165	1684	1678	1684	1676	2264
437	20231011	115000	838158528	1685	1684	1685	1684	1120
438	20231011	114900	836271566	1684	1684	1684	1678	2302
439	20231011	114800	832405333	1684	1684	1684	1684	13
440	20231011	114700	832383441	1684	1684	1684	1684	55
441	20231011	114600	832290821	1684	1684	1684	1684	0
442	20231011	114500	832290821	1684	1684	1684	1680	197
443	20231011	114400	831959384	1684	1684	1684	1684	0
444	20231011	114300	831959384	1684	1684	1684	1684	0
445	20231011	114200	831959384	1684	1684	1684	1684	18
446	20231011	114100	831929072	1684	1684	1684	1684	120
447	20231011	114000	831726992	1685	1685	1685	1685	0
448	20231011	113900	831726992	1685	1685	1685	1685	0
449	20231011	113800	831726992	1685	1685	1685	1685	410
450	20231011	113700	831036142	1685	1685	1685	1685	0
451	20231011	113600	831036142	1685	1685	1685	1685	5
452	20231011	113500	831027717	1686	1685	1686	1685	21
453	20231011	113400	830992312	1686	1685	1686	1685	2
454	20231011	113300	830988941	1686	1686	1686	1686	0
455	20231011	113200	830988941	1686	1683	1686	1678	3025
456	20231011	113100	825906665	1687	1687	1687	1687	0
457	20231011	113000	825906665	1687	1687	1687	1687	10
458	20231011	112900	825889795	1687	1687	1687	1687	14
459	20231011	112800	825866177	1683	1683	1686	1683	2296
460	20231011	112700	821999790	1683	1684	1684	1683	35
461	20231011	112600	821940865	1683	1683	1683	1683	67
462	20231011	112500	821828104	1683	1684	1684	1683	324
463	20231011	112400	821282811	1684	1686	1686	1684	195
464	20231011	112300	820954395	1686	1686	1686	1686	2
465	20231011	112200	820951023	1683	1684	1684	1680	4346
466	20231011	112100	813642463	1683	1686	1686	1683	12709
467	20231011	112000	792252932	1686	1687	1687	1686	593
468	20231011	111900	791252542	1686	1688	1688	1686	963
469	20231011	111800	789628757	1687	1687	1687	1687	0
470	20231011	111700	789628757	1687	1689	1689	1687	59
471	20231011	111600	789529142	1687	1689	1689	1687	406
472	20231011	111500	788843817	1689	1689	1689	1689	0
473	20231011	111400	788843817	1689	1690	1691	1687	30
474	20231011	111300	788793098	1688	1691	1691	1688	69
475	20231011	111200	788676600	1690	1693	1693	1690	6098
476	20231011	111100	778358886	1694	1693	1694	1693	126
477	20231011	111000	778145466	1692	1688	1692	1688	1707
478	20231011	110900	775260954	1688	1686	1688	1686	1254
479	20231011	110800	773145456	1683	1683	1683	1683	34
480	20231011	110700	773088234	1683	1683	1683	1683	4
481	20231011	110600	773081502	1683	1683	1683	1683	11
482	20231011	110500	773062989	1683	1683	1683	1683	100
483	20231011	110400	772894689	1687	1687	1687	1687	6
484	20231011	110300	772884567	1687	1687	1687	1687	163
485	20231011	110200	772609586	1687	1680	1687	1680	280
486	20231011	110100	772138343	1678	1678	1678	1678	31
487	20231011	110000	772086325	1687	1688	1688	1672	20367
488	20231011	105900	737855053	1688	1688	1688	1688	1
489	20231011	105800	737853365	1685	1685	1685	1685	1
490	20231011	105700	737851680	1685	1686	1686	1685	2
491	20231011	105600	737848309	1686	1686	1686	1686	0
492	20231011	105500	737848309	1686	1683	1687	1683	1840
493	20231011	105400	734744631	1683	1683	1683	1683	30
494	20231011	105300	734694141	1682	1682	1682	1682	0
495	20231011	105200	734694141	1682	1682	1682	1682	0
496	20231011	105100	734694141	1682	1682	1682	1682	0
497	20231011	105000	734694141	1682	1683	1683	1682	564
498	20231011	104900	733745479	1682	1689	1689	1682	2417
499	20231011	104800	729672423	1689	1688	1689	1688	1486
500	20231011	104700	727163321	1688	1688	1688	1688	5
501	20231011	104600	727154881	1688	1688	1688	1688	0
502	20231011	104500	727154881	1688	1688	1688	1688	23
503	20231011	104400	727116057	1685	1688	1688	1685	219
504	20231011	104300	726746388	1688	1688	1689	1688	577
505	20231011	104200	725772378	1685	1684	1685	1684	419
506	20231011	104100	725066364	1681	1680	1681	1680	208
507	20231011	104000	724716916	1679	1684	1684	1679	15729
508	20231011	103900	698277824	1683	1683	1683	1683	0
509	20231011	103800	698277824	1683	1684	1685	1683	4887
510	20231011	103700	690048797	1684	1685	1685	1684	1059
511	20231011	103600	688264383	1685	1687	1687	1685	147
512	20231011	103500	688016502	1687	1689	1689	1687	2323
513	20231011	103400	684093293	1689	1689	1689	1689	0
514	20231011	103300	684093293	1689	1689	1689	1688	2222
515	20231011	103200	680340378	1688	1688	1688	1687	27
516	20231011	103100	680294803	1688	1689	1689	1688	56
517	20231011	103000	680200265	1689	1689	1689	1684	1690
518	20231011	102900	677350531	1689	1684	1689	1684	1738
519	20231011	102800	674418959	1684	1686	1689	1684	2010
520	20231011	102700	671028219	1688	1686	1688	1686	600
521	20231011	102600	670016070	1686	1686	1687	1684	4076
522	20231011	102500	663147340	1686	1684	1686	1684	3505
523	20231011	102400	657240642	1685	1685	1686	1685	1361
524	20231011	102300	654947119	1686	1685	1686	1685	127
525	20231011	102200	654733085	1685	1685	1685	1685	824
526	20231011	102100	653344645	1685	1689	1690	1685	5681
527	20231011	102000	643755316	1689	1689	1690	1689	1821
528	20231011	101900	640679646	1689	1690	1690	1689	1147
529	20231011	101800	638742238	1690	1693	1694	1690	187
530	20231011	101700	638426085	1694	1690	1694	1690	560
531	20231011	101600	637479622	1690	1695	1696	1690	6883
532	20231011	101500	625834301	1696	1693	1696	1692	11205
533	20231011	101400	606870431	1693	1695	1695	1693	1957
534	20231011	101300	603555275	1695	1695	1695	1695	133
535	20231011	101200	603329840	1695	1696	1696	1694	1476
536	20231011	101100	600827168	1696	1696	1696	1696	200
537	20231011	101000	600487968	1696	1696	1696	1696	336
538	20231011	100900	599918112	1696	1696	1696	1696	1
539	20231011	100800	599916416	1696	1698	1698	1696	51
540	20231011	100700	599829839	1698	1693	1698	1693	182
541	20231011	100600	599521045	1696	1693	1696	1692	1336
542	20231011	100500	597259809	1694	1694	1694	1692	11880
543	20231011	100400	577147664	1694	1694	1694	1694	100
544	20231011	100300	576978264	1693	1694	1696	1693	1861
545	20231011	100200	573827090	1693	1692	1693	1692	1215
546	20231011	100100	571770396	1692	1694	1694	1692	3002
547	20231011	100000	566685127	1695	1696	1697	1695	581
548	20231011	095900	565699794	1697	1697	1697	1697	103
549	20231011	095800	565525003	1697	1696	1697	1696	353
550	20231011	095700	564926215	1696	1695	1702	1695	2011
551	20231011	095600	561508946	1696	1696	1698	1694	377
552	20231011	095500	560869554	1698	1690	1698	1690	2
553	20231011	095400	560866166	1690	1691	1691	1690	700
554	20231011	095300	559683043	1689	1691	1691	1689	7349
555	20231011	095200	547267306	1689	1700	1702	1689	959
556	20231011	095100	545637806	1702	1702	1703	1702	450
557	20231011	095000	544871794	1702	1706	1706	1702	4751
558	20231011	094900	536780872	1707	1694	1710	1694	13100
559	20231011	094800	514488864	1694	1686	1694	1686	4639
560	20231011	094700	506653164	1686	1691	1691	1686	2044
561	20231011	094600	503200033	1691	1691	1691	1690	469
562	20231011	094500	502406955	1691	1692	1692	1691	938
563	20231011	094400	500820517	1692	1690	1692	1690	615
564	20231011	094300	499780338	1690	1690	1690	1690	1165
565	20231011	094200	497811488	1690	1690	1690	1690	784
566	20231011	094100	496486528	1690	1689	1691	1689	257
567	20231011	094000	496052198	1688	1690	1690	1684	644
568	20231011	093900	494966463	1690	1690	1690	1690	16
569	20231011	093800	494939423	1690	1689	1690	1689	2711
570	20231011	093700	490357837	1690	1686	1691	1686	2342
571	20231011	093600	486401489	1685	1681	1685	1680	1083
572	20231011	093500	484581064	1681	1679	1681	1679	3242
573	20231011	093400	479133806	1680	1686	1687	1680	7058
574	20231011	093300	467272017	1687	1687	1687	1687	15
575	20231011	093200	467246712	1687	1686	1687	1686	395
576	20231011	093100	466580348	1683	1679	1683	1679	2685
577	20231011	093000	462066701	1678	1682	1682	1678	3571
578	20231011	092900	456068750	1683	1684	1687	1682	3358
579	20231011	092800	450409465	1684	1687	1687	1684	1883
580	20231011	092700	447236502	1687	1690	1690	1685	4047
581	20231011	092600	440410438	1690	1687	1690	1686	6172
582	20231011	092500	429999688	1687	1694	1694	1687	5121
583	20231011	092400	421340899	1697	1705	1705	1695	414
584	20231011	092300	420638380	1697	1697	1697	1697	1
585	20231011	092200	420636683	1697	1707	1707	1697	261
586	20231011	092100	420193716	1695	1695	1707	1694	4017
587	20231011	092000	413339560	1695	1696	1707	1694	4675
588	20231011	091900	405394947	1697	1697	1697	1696	1606
589	20231011	091800	402669582	1697	1697	1697	1697	690
590	20231011	091700	401498652	1697	1697	1697	1691	2412
591	20231011	091600	397409457	1697	1698	1698	1696	393
592	20231011	091500	396742204	1698	1692	1698	1692	6344
593	20231011	091400	385986644	1690	1689	1691	1687	6974
594	20231011	091300	374207448	1688	1684	1689	1684	7546
595	20231011	091200	361474298	1684	1680	1684	1680	2875
596	20231011	091100	356639284	1678	1675	1685	1672	2838
597	20231011	091000	351876714	1686	1673	1688	1667	8258
598	20231011	090900	338011880	1677	1670	1677	1670	3967
599	20231011	090800	331369463	1667	1677	1677	1666	10499
600	20231011	090700	313787564	1665	1662	1672	1660	5459
601	20231011	090600	304671047	1663	1670	1679	1663	38075
602	20231011	090500	241253811	1674	1663	1674	1663	8409
603	20231011	090400	227223951	1663	1655	1663	1645	18955
604	20231011	090300	195914207	1656	1661	1668	1655	17651
605	20231011	090200	166583669	1669	1650	1669	1649	11594
606	20231011	090100	147340075	1650	1665	1669	1601	35190
607	20231011	090000	89319713	1664	1665	1670	1659	52954