KissMeData/065650/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193200	531041837	1162	1162	1162	1162	6024
3	20231012	193100	531041837	1162	1162	1162	1162	0
4	20231012	193000	531041837	1162	1162	1162	1162	0
5	20231012	192900	531041837	1162	1162	1162	1162	0
6	20231012	192800	531041837	1162	1162	1162	1162	0
7	20231012	192700	531041837	1162	1162	1162	1162	0
8	20231012	192600	531041837	1162	1162	1162	1162	0
9	20231012	192500	531041837	1162	1162	1162	1162	0
10	20231012	192400	531041837	1162	1162	1162	1162	0
11	20231012	192300	531041837	1162	1162	1162	1162	0
12	20231012	192200	531041837	1162	1162	1162	1162	0
13	20231012	192100	531041837	1162	1162	1162	1162	0
14	20231012	192000	531041837	1162	1162	1162	1162	0
15	20231012	191900	531041837	1162	1162	1162	1162	0
16	20231012	191800	531041837	1162	1162	1162	1162	0
17	20231012	191700	531041837	1162	1162	1162	1162	0
18	20231012	191600	531041837	1162	1162	1162	1162	0
19	20231012	191500	531041837	1162	1162	1162	1162	0
20	20231012	191400	531041837	1162	1162	1162	1162	0
21	20231012	191300	531041837	1162	1162	1162	1162	0
22	20231012	191200	531041837	1162	1162	1162	1162	0
23	20231012	191100	531041837	1162	1162	1162	1162	0
24	20231012	191000	531041837	1162	1162	1162	1162	0
25	20231012	190900	531041837	1162	1162	1162	1162	0
26	20231012	190800	531041837	1162	1162	1162	1162	0
27	20231012	190700	531041837	1162	1162	1162	1162	0
28	20231012	190600	531041837	1162	1162	1162	1162	0
29	20231012	190500	531041837	1162	1162	1162	1162	0
30	20231012	190400	531041837	1162	1162	1162	1162	0
31	20231012	190300	531041837	1162	1162	1162	1162	0
32	20231012	190200	531041837	1162	1162	1162	1162	6024
33	20231012	190100	531041837	1162	1162	1162	1162	0
34	20231012	190000	531041837	1162	1162	1162	1162	0
35	20231012	185900	531041837	1162	1162	1162	1162	0
36	20231012	185800	531041837	1162	1162	1162	1162	0
37	20231012	185700	531041837	1162	1162	1162	1162	0
38	20231012	185600	531041837	1162	1162	1162	1162	0
39	20231012	185500	531041837	1162	1162	1162	1162	0
40	20231012	185400	531041837	1162	1162	1162	1162	0
41	20231012	185300	531041837	1162	1162	1162	1162	0
42	20231012	185200	531041837	1162	1162	1162	1162	0
43	20231012	185100	531041837	1162	1162	1162	1162	0
44	20231012	185000	531041837	1162	1162	1162	1162	0
45	20231012	184900	531041837	1162	1162	1162	1162	0
46	20231012	184800	531041837	1162	1162	1162	1162	0
47	20231012	184700	531041837	1162	1162	1162	1162	0
48	20231012	184600	531041837	1162	1162	1162	1162	0
49	20231012	184500	531041837	1162	1162	1162	1162	0
50	20231012	184400	531041837	1162	1162	1162	1162	0
51	20231012	184300	531041837	1162	1162	1162	1162	0
52	20231012	184200	531041837	1162	1162	1162	1162	0
53	20231012	184100	531041837	1162	1162	1162	1162	0
54	20231012	184000	531041837	1162	1162	1162	1162	0
55	20231012	183900	531041837	1162	1162	1162	1162	0
56	20231012	183800	531041837	1162	1162	1162	1162	0
57	20231012	183700	531041837	1162	1162	1162	1162	0
58	20231012	183600	531041837	1162	1162	1162	1162	0
59	20231012	183500	531041837	1162	1162	1162	1162	0
60	20231012	183400	531041837	1162	1162	1162	1162	0
61	20231012	183300	531041837	1162	1162	1162	1162	0
62	20231012	183200	531041837	1162	1162	1162	1162	6024
63	20231012	183100	531041837	1162	1162	1162	1162	0
64	20231012	183000	531041837	1162	1162	1162	1162	0
65	20231012	182900	531041837	1162	1162	1162	1162	0
66	20231012	182800	531041837	1162	1162	1162	1162	0
67	20231012	182700	531041837	1162	1162	1162	1162	0
68	20231012	182600	531041837	1162	1162	1162	1162	0
69	20231012	182500	531041837	1162	1162	1162	1162	0
70	20231012	182400	531041837	1162	1162	1162	1162	0
71	20231012	182300	531041837	1162	1162	1162	1162	0
72	20231012	182200	531041837	1162	1162	1162	1162	0
73	20231012	182100	531041837	1162	1162	1162	1162	0
74	20231012	182000	531041837	1162	1162	1162	1162	0
75	20231012	181900	531041837	1162	1162	1162	1162	0
76	20231012	181800	531041837	1162	1162	1162	1162	0
77	20231012	181700	531041837	1162	1162	1162	1162	0
78	20231012	181600	531041837	1162	1162	1162	1162	0
79	20231012	181500	531041837	1162	1162	1162	1162	0
80	20231012	181400	531041837	1162	1162	1162	1162	0
81	20231012	181300	531041837	1162	1162	1162	1162	0
82	20231012	181200	531041837	1162	1162	1162	1162	0
83	20231012	181100	531041837	1162	1162	1162	1162	0
84	20231012	181000	531041837	1162	1162	1162	1162	0
85	20231012	180900	531041837	1162	1162	1162	1162	0
86	20231012	180800	531041837	1162	1162	1162	1162	0
87	20231012	180700	531041837	1162	1162	1162	1162	0
88	20231012	180600	531041837	1162	1162	1162	1162	0
89	20231012	180500	531041837	1162	1162	1162	1162	0
90	20231012	180400	531041837	1162	1162	1162	1162	0
91	20231012	180300	531041837	1162	1162	1162	1162	0
92	20231012	180200	531041837	1162	1162	1162	1162	6024
93	20231012	180100	531041837	1162	1162	1162	1162	0
94	20231012	180000	531041837	1162	1162	1162	1162	0
95	20231012	175900	531041837	1162	1162	1162	1162	0
96	20231012	175800	531041837	1162	1162	1162	1162	0
97	20231012	175700	531041837	1162	1162	1162	1162	0
98	20231012	175600	531041837	1162	1162	1162	1162	0
99	20231012	175500	531041837	1162	1162	1162	1162	0
100	20231012	175400	531041837	1162	1162	1162	1162	0
101	20231012	175300	531041837	1162	1162	1162	1162	0
102	20231012	175200	531041837	1162	1162	1162	1162	0
103	20231012	175100	531041837	1162	1162	1162	1162	0
104	20231012	175000	531041837	1162	1162	1162	1162	0
105	20231012	174900	531041837	1162	1162	1162	1162	0
106	20231012	174800	531041837	1162	1162	1162	1162	0
107	20231012	174700	531041837	1162	1162	1162	1162	0
108	20231012	174600	531041837	1162	1162	1162	1162	0
109	20231012	174500	531041837	1162	1162	1162	1162	0
110	20231012	174400	531041837	1162	1162	1162	1162	0
111	20231012	174300	531041837	1162	1162	1162	1162	0
112	20231012	174200	531041837	1162	1162	1162	1162	0
113	20231012	174100	531041837	1162	1162	1162	1162	0
114	20231012	174000	531041837	1162	1162	1162	1162	0
115	20231012	173900	531041837	1162	1162	1162	1162	0
116	20231012	173800	531041837	1162	1162	1162	1162	0
117	20231012	173700	531041837	1162	1162	1162	1162	0
118	20231012	173600	531041837	1162	1162	1162	1162	0
119	20231012	173500	531041837	1162	1162	1162	1162	0
120	20231012	173400	531041837	1162	1162	1162	1162	0
121	20231012	173300	531041837	1162	1162	1162	1162	0
122	20231012	173200	531041837	1162	1162	1162	1162	6024
123	20231012	173100	531041837	1162	1162	1162	1162	0
124	20231012	173000	531041837	1162	1162	1162	1162	0
125	20231012	172900	531041837	1162	1162	1162	1162	0
126	20231012	172800	531041837	1162	1162	1162	1162	0
127	20231012	172700	531041837	1162	1162	1162	1162	0
128	20231012	172600	531041837	1162	1162	1162	1162	0
129	20231012	172500	531041837	1162	1162	1162	1162	0
130	20231012	172400	531041837	1162	1162	1162	1162	0
131	20231012	172300	531041837	1162	1162	1162	1162	0
132	20231012	172200	531041837	1162	1162	1162	1162	0
133	20231012	172100	531041837	1162	1162	1162	1162	0
134	20231012	172000	531041837	1162	1162	1162	1162	0
135	20231012	171900	531041837	1162	1162	1162	1162	0
136	20231012	171800	531041837	1162	1162	1162	1162	0
137	20231012	171700	531041837	1162	1162	1162	1162	0
138	20231012	171600	531041837	1162	1162	1162	1162	0
139	20231012	171500	531041837	1162	1162	1162	1162	0
140	20231012	171400	531041837	1162	1162	1162	1162	0
141	20231012	171300	531041837	1162	1162	1162	1162	0
142	20231012	171200	531041837	1162	1162	1162	1162	0
143	20231012	171100	531041837	1162	1162	1162	1162	0
144	20231012	171000	531041837	1162	1162	1162	1162	0
145	20231012	170900	531041837	1162	1162	1162	1162	0
146	20231012	170800	531041837	1162	1162	1162	1162	0
147	20231012	170700	531041837	1162	1162	1162	1162	0
148	20231012	170600	531041837	1162	1162	1162	1162	0
149	20231012	170500	531041837	1162	1162	1162	1162	0
150	20231012	170400	531041837	1162	1162	1162	1162	0
151	20231012	170300	531041837	1162	1162	1162	1162	0
152	20231012	170200	531041837	1162	1162	1162	1162	6024
153	20231012	170100	531041837	1162	1162	1162	1162	0
154	20231012	170000	531041837	1162	1162	1162	1162	0
155	20231012	165900	531041837	1162	1162	1162	1162	0
156	20231012	165800	531041837	1162	1162	1162	1162	0
157	20231012	165700	531041837	1162	1162	1162	1162	0
158	20231012	165600	531041837	1162	1162	1162	1162	0
159	20231012	165500	531041837	1162	1162	1162	1162	0
160	20231012	165400	531041837	1162	1162	1162	1162	0
161	20231012	165300	531041837	1162	1162	1162	1162	0
162	20231012	165200	531041837	1162	1162	1162	1162	0
163	20231012	165100	531041837	1162	1162	1162	1162	0
164	20231012	165000	531041837	1162	1162	1162	1162	0
165	20231012	164900	531041837	1162	1162	1162	1162	0
166	20231012	164800	531041837	1162	1162	1162	1162	0
167	20231012	164700	531041837	1162	1162	1162	1162	0
168	20231012	164600	531041837	1162	1162	1162	1162	0
169	20231012	164500	531041837	1162	1162	1162	1162	0
170	20231012	164400	531041837	1162	1162	1162	1162	0
171	20231012	164300	531041837	1162	1162	1162	1162	0
172	20231012	164200	531041837	1162	1162	1162	1162	0
173	20231012	164100	531041837	1162	1162	1162	1162	0
174	20231012	164000	531041837	1162	1162	1162	1162	0
175	20231012	163900	531041837	1162	1162	1162	1162	0
176	20231012	163800	531041837	1162	1162	1162	1162	0
177	20231012	163700	531041837	1162	1162	1162	1162	0
178	20231012	163600	531041837	1162	1162	1162	1162	0
179	20231012	163500	531041837	1162	1162	1162	1162	0
180	20231012	163400	531041837	1162	1162	1162	1162	0
181	20231012	163300	531041837	1162	1162	1162	1162	0
182	20231012	163200	531041837	1162	1162	1162	1162	6024
183	20231012	163100	531041837	1162	1162	1162	1162	0
184	20231012	163000	531041837	1162	1162	1162	1162	0
185	20231012	162900	531041837	1162	1162	1162	1162	0
186	20231012	162800	531041837	1162	1162	1162	1162	0
187	20231012	162700	531041837	1162	1162	1162	1162	0
188	20231012	162600	531041837	1162	1162	1162	1162	0
189	20231012	162500	531041837	1162	1162	1162	1162	0
190	20231012	162400	531041837	1162	1162	1162	1162	0
191	20231012	162300	531041837	1162	1162	1162	1162	0
192	20231012	162200	531041837	1162	1162	1162	1162	0
193	20231012	162100	531041837	1162	1162	1162	1162	0
194	20231012	162000	531041837	1162	1162	1162	1162	0
195	20231012	161900	531041837	1162	1162	1162	1162	0
196	20231012	161800	531041837	1162	1162	1162	1162	0
197	20231012	161700	531041837	1162	1162	1162	1162	0
198	20231012	161600	531041837	1162	1162	1162	1162	0
199	20231012	161500	531041837	1162	1162	1162	1162	0
200	20231012	161400	531041837	1162	1162	1162	1162	0
201	20231012	161300	531041837	1162	1162	1162	1162	0
202	20231012	161200	531041837	1162	1162	1162	1162	0
203	20231012	161100	531041837	1162	1162	1162	1162	0
204	20231012	161000	531041837	1162	1162	1162	1162	0
205	20231012	160900	531041837	1162	1162	1162	1162	0
206	20231012	160800	531041837	1162	1162	1162	1162	0
207	20231012	160700	531041837	1162	1162	1162	1162	0
208	20231012	160600	531041837	1162	1162	1162	1162	0
209	20231012	160500	531041837	1162	1162	1162	1162	0
210	20231012	160400	531041837	1162	1162	1162	1162	0
211	20231012	160300	531041837	1162	1162	1162	1162	0
212	20231012	160200	531041837	1162	1162	1162	1162	6024
213	20231012	160100	531041837	1162	1162	1162	1162	0
214	20231012	160000	531041837	1162	1162	1162	1162	0
215	20231012	155900	531041837	1162	1162	1162	1162	0
216	20231012	155800	531041837	1162	1162	1162	1162	0
217	20231012	155700	531041837	1162	1162	1162	1162	0
218	20231012	155600	531041837	1162	1162	1162	1162	0
219	20231012	155500	531041837	1162	1162	1162	1162	0
220	20231012	155400	531041837	1162	1162	1162	1162	0
221	20231012	155300	531041837	1162	1162	1162	1162	0
222	20231012	155200	531041837	1162	1162	1162	1162	0
223	20231012	155100	531041837	1162	1162	1162	1162	0
224	20231012	155000	531041837	1162	1162	1162	1162	0
225	20231012	154900	531041837	1162	1162	1162	1162	0
226	20231012	154800	531041837	1162	1162	1162	1162	0
227	20231012	154700	531041837	1162	1162	1162	1162	0
228	20231012	154600	531041837	1162	1162	1162	1162	0
229	20231012	154500	531041837	1162	1162	1162	1162	0
230	20231012	154400	531041837	1162	1162	1162	1162	0
231	20231012	154300	531041837	1162	1162	1162	1162	0
232	20231012	154200	531041837	1162	1162	1162	1162	0
233	20231012	154100	531041837	1162	1162	1162	1162	0
234	20231012	154000	531041837	1162	1162	1162	1162	0
235	20231012	153900	531041837	1162	1162	1162	1162	0
236	20231012	153800	531041837	1162	1162	1162	1162	0
237	20231012	153700	531041837	1162	1162	1162	1162	0
238	20231012	153600	531041837	1162	1162	1162	1162	0
239	20231012	153500	531041837	1162	1162	1162	1162	0
240	20231012	153400	531041837	1162	1162	1162	1162	0
241	20231012	153300	531041837	1162	1162	1162	1162	0
242	20231012	153200	531041837	1162	1162	1162	1162	6024
243	20231012	153100	531041837	1162	1162	1162	1162	0
244	20231012	153000	531041837	1162	1162	1162	1162	6024
245	20231012	152900	524041949	1162	1162	1162	1162	0
246	20231012	152800	524041949	1162	1162	1162	1162	0
247	20231012	152700	524041949	1162	1162	1162	1162	0
248	20231012	152600	524041949	1162	1162	1162	1162	0
249	20231012	152500	524041949	1162	1162	1162	1162	0
250	20231012	152400	524041949	1162	1162	1162	1162	0
251	20231012	152300	524041949	1162	1162	1162	1162	0
252	20231012	152200	524041949	1162	1162	1162	1162	0
253	20231012	152100	524041949	1162	1162	1162	1162	0
254	20231012	152000	524041949	1162	1162	1162	1162	0
255	20231012	151900	524041949	1162	1162	1162	1162	0
256	20231012	151800	524041949	1162	1162	1162	1162	1
257	20231012	151700	524040787	1163	1162	1163	1162	3558
258	20231012	151600	519902842	1162	1164	1164	1162	244
259	20231012	151500	519618975	1163	1163	1163	1163	3
260	20231012	151400	519615486	1164	1163	1164	1163	13
261	20231012	151300	519600366	1164	1164	1164	1164	0
262	20231012	151200	519600366	1164	1163	1164	1163	2238
263	20231012	151100	516996380	1162	1162	1162	1162	0
264	20231012	151000	516996380	1162	1161	1162	1161	2713
265	20231012	150900	513846320	1161	1162	1162	1161	56
266	20231012	150800	513781254	1162	1162	1162	1162	3
267	20231012	150700	513777768	1161	1162	1162	1161	120
268	20231012	150600	513638362	1162	1162	1162	1162	6
269	20231012	150500	513631390	1161	1162	1162	1161	1056
270	20231012	150400	512404573	1161	1160	1161	1160	1709
271	20231012	150300	510421824	1161	1161	1161	1161	0
272	20231012	150200	510421824	1161	1161	1161	1161	0
273	20231012	150100	510421824	1161	1161	1161	1161	0
274	20231012	150000	510421824	1161	1161	1161	1161	0
275	20231012	145900	510421824	1161	1161	1161	1161	0
276	20231012	145800	510421824	1161	1161	1161	1161	817
277	20231012	145700	509473287	1161	1161	1161	1161	0
278	20231012	145600	509473287	1161	1161	1161	1161	32
279	20231012	145500	509436135	1161	1161	1161	1161	666
280	20231012	145400	508662909	1162	1159	1162	1159	209
281	20231012	145300	508420660	1162	1162	1162	1162	0
282	20231012	145200	508420660	1162	1162	1162	1162	0
283	20231012	145100	508420660	1162	1162	1162	1162	0
284	20231012	145000	508420660	1162	1162	1162	1162	100
285	20231012	144900	508304460	1162	1162	1162	1162	2
286	20231012	144800	508302136	1162	1162	1162	1162	12
287	20231012	144700	508288192	1160	1160	1160	1160	0
288	20231012	144600	508288192	1160	1160	1160	1160	663
289	20231012	144500	507519112	1159	1159	1159	1159	0
290	20231012	144400	507519112	1159	1159	1159	1159	0
291	20231012	144300	507519112	1159	1159	1159	1159	0
292	20231012	144200	507519112	1159	1159	1159	1159	48
293	20231012	144100	507463480	1159	1159	1159	1159	10
294	20231012	144000	507451890	1157	1157	1157	1157	1
295	20231012	143900	507450733	1157	1157	1157	1157	0
296	20231012	143800	507450733	1157	1157	1157	1157	0
297	20231012	143700	507450733	1157	1157	1157	1157	0
298	20231012	143600	507450733	1157	1157	1157	1157	248
299	20231012	143500	507163797	1157	1157	1157	1157	2148
300	20231012	143400	504678561	1159	1159	1159	1159	0
301	20231012	143300	504678561	1159	1159	1159	1159	0
302	20231012	143200	504678561	1159	1159	1159	1159	2
303	20231012	143100	504676243	1159	1159	1159	1159	0
304	20231012	143000	504676243	1159	1158	1159	1158	1999
305	20231012	142900	502359454	1158	1155	1158	1155	3654
306	20231012	142800	498134278	1153	1153	1153	1153	0
307	20231012	142700	498134278	1153	1153	1153	1153	0
308	20231012	142600	498134278	1153	1153	1153	1153	200
309	20231012	142500	497903678	1153	1153	1153	1153	10
310	20231012	142400	497892148	1153	1153	1153	1153	0
311	20231012	142300	497892148	1153	1153	1153	1153	4
312	20231012	142200	497887536	1156	1156	1156	1156	0
313	20231012	142100	497887536	1156	1156	1156	1156	0
314	20231012	142000	497887536	1156	1156	1156	1156	0
315	20231012	141900	497887536	1156	1156	1156	1156	77
316	20231012	141800	497798524	1156	1156	1156	1156	100
317	20231012	141700	497682924	1153	1153	1153	1153	0
318	20231012	141600	497682924	1153	1153	1153	1153	0
319	20231012	141500	497682924	1153	1153	1153	1153	0
320	20231012	141400	497682924	1153	1153	1153	1153	38
321	20231012	141300	497639110	1153	1153	1153	1153	0
322	20231012	141200	497639110	1153	1153	1153	1153	10
323	20231012	141100	497627580	1153	1153	1153	1153	103
324	20231012	141000	497508821	1156	1156	1156	1156	1
325	20231012	140900	497507665	1156	1156	1156	1156	0
326	20231012	140800	497507665	1156	1156	1156	1156	0
327	20231012	140700	497507665	1156	1156	1156	1156	0
328	20231012	140600	497507665	1156	1156	1156	1156	0
329	20231012	140500	497507665	1156	1156	1156	1156	0
330	20231012	140400	497507665	1156	1156	1156	1156	0
331	20231012	140300	497507665	1156	1156	1156	1156	0
332	20231012	140200	497507665	1156	1156	1156	1156	0
333	20231012	140100	497507665	1156	1154	1156	1154	2
334	20231012	140000	497505355	1153	1154	1154	1153	300
335	20231012	135900	497159436	1154	1154	1154	1154	1
336	20231012	135800	497158282	1155	1155	1155	1155	0
337	20231012	135700	497158282	1155	1155	1155	1155	0
338	20231012	135600	497158282	1155	1155	1155	1155	19
339	20231012	135500	497136337	1155	1155	1155	1155	1
340	20231012	135400	497135182	1158	1158	1158	1158	0
341	20231012	135300	497135182	1158	1158	1158	1158	0
342	20231012	135200	497135182	1158	1158	1158	1158	0
343	20231012	135100	497135182	1158	1158	1158	1158	0
344	20231012	135000	497135182	1158	1158	1158	1158	0
345	20231012	134900	497135182	1158	1158	1158	1158	0
346	20231012	134800	497135182	1158	1158	1158	1158	10
347	20231012	134700	497123602	1158	1158	1158	1158	10
348	20231012	134600	497112022	1158	1158	1158	1158	0
349	20231012	134500	497112022	1158	1158	1158	1158	0
350	20231012	134400	497112022	1158	1158	1158	1158	0
351	20231012	134300	497112022	1158	1158	1158	1158	0
352	20231012	134200	497112022	1158	1158	1158	1158	20
353	20231012	134100	497088862	1153	1153	1153	1153	0
354	20231012	134000	497088862	1153	1153	1153	1153	0
355	20231012	133900	497088862	1153	1153	1153	1153	0
356	20231012	133800	497088862	1153	1153	1153	1153	0
357	20231012	133700	497088862	1153	1153	1153	1153	950
358	20231012	133600	495993512	1153	1153	1153	1153	500
359	20231012	133500	495417012	1156	1156	1156	1156	0
360	20231012	133400	495417012	1156	1154	1156	1154	2
361	20231012	133300	495414702	1154	1154	1155	1154	2946
362	20231012	133200	492014940	1154	1154	1154	1154	0
363	20231012	133100	492014940	1154	1154	1154	1154	0
364	20231012	133000	492014940	1154	1154	1154	1154	2
365	20231012	132900	492012632	1158	1158	1158	1158	0
366	20231012	132800	492012632	1158	1158	1158	1158	0
367	20231012	132700	492012632	1158	1158	1158	1158	1
368	20231012	132600	492011474	1158	1158	1158	1158	0
369	20231012	132500	492011474	1158	1158	1158	1158	0
370	20231012	132400	492011474	1158	1157	1158	1157	2001
371	20231012	132300	489694579	1155	1155	1155	1155	1000
372	20231012	132200	488539579	1157	1157	1157	1157	0
373	20231012	132100	488539579	1157	1157	1157	1157	2024
374	20231012	132000	486197811	1150	1160	1160	1149	9275
375	20231012	131900	475488342	1164	1164	1164	1164	0
376	20231012	131800	475488342	1164	1164	1164	1164	0
377	20231012	131700	475488342	1164	1159	1164	1158	2800
378	20231012	131600	472235173	1158	1158	1158	1158	0
379	20231012	131500	472235173	1158	1158	1158	1158	0
380	20231012	131400	472235173	1158	1158	1158	1158	353
381	20231012	131300	471826399	1163	1163	1163	1163	21
382	20231012	131200	471801976	1163	1163	1163	1163	5
383	20231012	131100	471796161	1163	1158	1163	1158	14
384	20231012	131000	471779944	1158	1158	1158	1158	0
385	20231012	130900	471779944	1158	1159	1159	1158	1950
386	20231012	130800	469521815	1158	1159	1159	1158	999
387	20231012	130700	468364841	1159	1159	1159	1159	0
388	20231012	130600	468364841	1159	1159	1159	1159	1
389	20231012	130500	468363682	1163	1163	1163	1163	0
390	20231012	130400	468363682	1163	1163	1163	1163	20
391	20231012	130300	468340422	1163	1163	1163	1163	0
392	20231012	130200	468340422	1163	1163	1163	1163	0
393	20231012	130100	468340422	1163	1163	1163	1163	1
394	20231012	130000	468339259	1159	1159	1159	1159	0
395	20231012	125900	468339259	1159	1159	1159	1159	0
396	20231012	125800	468339259	1159	1159	1159	1159	0
397	20231012	125700	468339259	1159	1159	1159	1159	0
398	20231012	125600	468339259	1159	1163	1163	1159	5
399	20231012	125500	468333448	1158	1158	1158	1158	0
400	20231012	125400	468333448	1158	1160	1160	1158	300
401	20231012	125300	467985676	1165	1165	1165	1165	44
402	20231012	125200	467934416	1166	1166	1166	1166	23
403	20231012	125100	467907598	1164	1164	1164	1164	0
404	20231012	125000	467907598	1164	1164	1164	1164	110
405	20231012	124900	467779558	1166	1166	1166	1166	0
406	20231012	124800	467779558	1166	1166	1166	1166	0
407	20231012	124700	467779558	1166	1166	1166	1166	0
408	20231012	124600	467779558	1166	1166	1166	1166	30
409	20231012	124500	467744578	1160	1163	1163	1160	1000
410	20231012	124400	466584549	1161	1161	1161	1161	0
411	20231012	124300	466584549	1161	1163	1163	1161	1500
412	20231012	124200	464842984	1161	1161	1161	1161	0
413	20231012	124100	464842984	1161	1161	1161	1161	0
414	20231012	124000	464842984	1161	1161	1161	1161	0
415	20231012	123900	464842984	1161	1167	1167	1161	1530
416	20231012	123800	463066458	1161	1163	1163	1161	390
417	20231012	123700	462613316	1161	1161	1161	1161	0
418	20231012	123600	462613316	1161	1161	1161	1161	100
419	20231012	123500	462497216	1162	1162	1162	1162	0
420	20231012	123400	462497216	1162	1162	1162	1162	0
421	20231012	123300	462497216	1162	1165	1165	1162	6
422	20231012	123200	462490232	1167	1167	1167	1167	10
423	20231012	123100	462478562	1167	1167	1167	1167	122
424	20231012	123000	462336188	1167	1167	1167	1167	1
425	20231012	122900	462335021	1165	1165	1165	1165	10
426	20231012	122800	462323371	1160	1160	1160	1160	2
427	20231012	122700	462321051	1169	1169	1169	1169	0
428	20231012	122600	462321051	1169	1169	1169	1169	0
429	20231012	122500	462321051	1169	1164	1169	1159	24119
430	20231012	122400	434343490	1163	1169	1169	1163	2102
431	20231012	122300	431895735	1170	1170	1170	1170	0
432	20231012	122200	431895735	1170	1170	1170	1170	215
433	20231012	122100	431644185	1170	1170	1170	1170	100
434	20231012	122000	431527185	1169	1169	1169	1169	0
435	20231012	121900	431527185	1169	1169	1169	1169	0
436	20231012	121800	431527185	1169	1169	1169	1169	380
437	20231012	121700	431082965	1170	1168	1170	1168	5000
438	20231012	121600	425234701	1168	1168	1168	1168	50
439	20231012	121500	425176301	1168	1167	1168	1167	503
440	20231012	121400	424589297	1168	1160	1168	1160	1100
441	20231012	121300	423309297	1158	1158	1158	1158	0
442	20231012	121200	423309297	1158	1158	1158	1158	0
443	20231012	121100	423309297	1158	1158	1158	1158	0
444	20231012	121000	423309297	1158	1161	1161	1158	4845
445	20231012	120900	417688652	1161	1161	1161	1161	457
446	20231012	120800	417158075	1161	1161	1161	1161	0
447	20231012	120700	417158075	1161	1161	1161	1161	0
448	20231012	120600	417158075	1161	1161	1161	1161	1400
449	20231012	120500	415532675	1161	1161	1161	1161	0
450	20231012	120400	415532675	1161	1161	1161	1161	0
451	20231012	120300	415532675	1161	1162	1162	1161	465
452	20231012	120200	414992789	1167	1167	1167	1167	452
453	20231012	120100	414465305	1167	1167	1168	1167	575
454	20231012	120000	413794276	1167	1167	1167	1167	1
455	20231012	115900	413793109	1162	1162	1162	1162	0
456	20231012	115800	413793109	1162	1162	1162	1162	10
457	20231012	115700	413781489	1162	1162	1162	1162	30
458	20231012	115600	413746629	1162	1162	1162	1162	1000
459	20231012	115500	412584629	1162	1162	1162	1162	1000
460	20231012	115400	411422629	1168	1168	1168	1168	9
461	20231012	115300	411412117	1168	1168	1168	1168	30
462	20231012	115200	411377077	1168	1168	1168	1168	26
463	20231012	115100	411346709	1168	1168	1168	1168	100
464	20231012	115000	411229909	1166	1166	1166	1166	0
465	20231012	114900	411229909	1166	1166	1166	1166	1820
466	20231012	114800	409107789	1167	1167	1167	1167	0
467	20231012	114700	409107789	1167	1168	1168	1167	3
468	20231012	114600	409104287	1167	1170	1170	1167	198
469	20231012	114500	408873215	1170	1167	1170	1167	203
470	20231012	114400	408636311	1169	1169	1169	1169	1800
471	20231012	114300	406532111	1169	1169	1169	1169	17
472	20231012	114200	406512238	1169	1167	1169	1167	1338
473	20231012	114100	404949457	1166	1165	1166	1165	3980
474	20231012	114000	400308778	1165	1166	1166	1165	102
475	20231012	113900	400189848	1164	1164	1164	1164	0
476	20231012	113800	400189848	1164	1164	1164	1164	0
477	20231012	113700	400189848	1164	1164	1164	1164	2
478	20231012	113600	400187520	1166	1166	1166	1166	0
479	20231012	113500	400187520	1166	1166	1166	1166	0
480	20231012	113400	400187520	1166	1166	1166	1166	0
481	20231012	113300	400187520	1166	1166	1166	1166	0
482	20231012	113200	400187520	1166	1166	1166	1166	0
483	20231012	113100	400187520	1166	1166	1166	1166	3
484	20231012	113000	400184022	1165	1165	1165	1165	2200
485	20231012	112900	397621022	1164	1164	1164	1164	200
486	20231012	112800	397388222	1160	1161	1161	1160	1264
487	20231012	112700	395921900	1161	1161	1161	1161	0
488	20231012	112600	395921900	1161	1161	1161	1161	501
489	20231012	112500	395340239	1161	1161	1161	1161	0
490	20231012	112400	395340239	1161	1161	1161	1161	438
491	20231012	112300	394831721	1164	1164	1164	1164	0
492	20231012	112200	394831721	1164	1164	1164	1164	1
493	20231012	112100	394830557	1161	1161	1161	1161	239
494	20231012	112000	394553078	1161	1161	1161	1161	0
495	20231012	111900	394553078	1161	1163	1163	1161	461
496	20231012	111800	394017405	1166	1166	1166	1166	0
497	20231012	111700	394017405	1166	1166	1166	1166	0
498	20231012	111600	394017405	1166	1166	1166	1166	0
499	20231012	111500	394017405	1166	1166	1166	1166	34
500	20231012	111400	393977761	1166	1166	1166	1166	0
501	20231012	111300	393977761	1166	1166	1166	1166	2
502	20231012	111200	393975429	1163	1163	1163	1163	0
503	20231012	111100	393975429	1163	1167	1167	1163	1210
504	20231012	111000	392564100	1166	1166	1166	1166	0
505	20231012	110900	392564100	1166	1167	1167	1166	9
506	20231012	110800	392553603	1166	1166	1166	1166	2
507	20231012	110700	392551271	1166	1164	1166	1164	1017
508	20231012	110600	391365509	1165	1165	1165	1165	0
509	20231012	110500	391365509	1165	1165	1165	1165	140
510	20231012	110400	391202409	1166	1166	1166	1166	0
511	20231012	110300	391202409	1166	1166	1166	1166	457
512	20231012	110200	390669547	1165	1165	1165	1165	0
513	20231012	110100	390669547	1165	1165	1165	1165	7
514	20231012	110000	390661392	1165	1165	1165	1165	23
515	20231012	105900	390634597	1166	1166	1166	1166	53
516	20231012	105800	390572799	1166	1166	1166	1166	10
517	20231012	105700	390561139	1166	1166	1166	1166	0
518	20231012	105600	390561139	1166	1164	1166	1164	1113
519	20231012	105500	389265203	1164	1164	1164	1164	0
520	20231012	105400	389265203	1164	1164	1164	1164	0
521	20231012	105300	389265203	1164	1164	1164	1164	0
522	20231012	105200	389265203	1164	1163	1164	1163	114
523	20231012	105100	389132531	1161	1163	1163	1161	1901
524	20231012	105000	386925455	1161	1161	1161	1161	0
525	20231012	104900	386925455	1161	1161	1161	1161	300
526	20231012	104800	386577155	1161	1161	1161	1161	200
527	20231012	104700	386344955	1162	1162	1162	1162	254
528	20231012	104600	386049807	1164	1164	1164	1164	0
529	20231012	104500	386049807	1164	1164	1164	1164	135
530	20231012	104400	385892667	1160	1164	1164	1160	70
531	20231012	104300	385811427	1164	1165	1165	1164	1854
532	20231012	104200	383653316	1165	1164	1165	1164	3150
533	20231012	104100	379986671	1160	1160	1160	1160	1000
534	20231012	104000	378826671	1160	1156	1160	1156	1034
535	20231012	103900	377629231	1160	1160	1160	1160	20
536	20231012	103800	377606031	1160	1160	1160	1160	3
537	20231012	103700	377602551	1156	1156	1156	1156	0
538	20231012	103600	377602551	1156	1164	1164	1156	1721
539	20231012	103500	375604970	1165	1165	1165	1165	62
540	20231012	103400	375532740	1165	1165	1165	1165	0
541	20231012	103300	375532740	1165	1165	1165	1165	0
542	20231012	103200	375532740	1165	1165	1165	1165	0
543	20231012	103100	375532740	1165	1165	1165	1165	0
544	20231012	103000	375532740	1165	1165	1165	1165	0
545	20231012	102900	375532740	1165	1163	1165	1163	26
546	20231012	102800	375502498	1165	1165	1165	1165	0
547	20231012	102700	375502498	1165	1165	1165	1165	1
548	20231012	102600	375501333	1165	1165	1165	1165	1
549	20231012	102500	375500168	1163	1163	1163	1163	10
550	20231012	102400	375488538	1163	1163	1163	1163	0
551	20231012	102300	375488538	1163	1163	1163	1163	0
552	20231012	102200	375488538	1163	1163	1163	1163	0
553	20231012	102100	375488538	1163	1159	1163	1159	1456
554	20231012	102000	373801026	1159	1160	1160	1159	2000
555	20231012	101900	371481151	1169	1165	1169	1159	7119
556	20231012	101800	363206808	1165	1165	1165	1165	0
557	20231012	101700	363206808	1165	1165	1165	1165	8
558	20231012	101600	363197488	1169	1169	1169	1169	0
559	20231012	101500	363197488	1169	1169	1169	1169	1
560	20231012	101400	363196319	1169	1169	1169	1165	52
561	20231012	101300	363135535	1169	1169	1169	1169	11
562	20231012	101200	363122676	1162	1163	1163	1162	3719
563	20231012	101100	358801138	1169	1162	1170	1162	1490
564	20231012	101000	357060327	1161	1168	1168	1161	13346
565	20231012	100900	341514448	1167	1173	1173	1167	4404
566	20231012	100800	336372063	1174	1174	1174	1174	1
567	20231012	100700	336370889	1171	1171	1171	1171	0
568	20231012	100600	336370889	1171	1171	1171	1171	20
569	20231012	100500	336347469	1174	1174	1174	1169	702
570	20231012	100400	335526820	1171	1171	1171	1171	19
571	20231012	100300	335504571	1169	1171	1171	1169	6000
572	20231012	100200	328484431	1171	1172	1172	1171	1195
573	20231012	100100	327083892	1172	1172	1172	1172	0
574	20231012	100000	327083892	1172	1172	1172	1172	185
575	20231012	095900	326867072	1172	1174	1174	1172	2018
576	20231012	095800	324501832	1175	1175	1175	1175	20
577	20231012	095700	324478332	1175	1176	1176	1174	65
578	20231012	095600	324401948	1176	1173	1176	1172	2049
579	20231012	095500	321995306	1173	1174	1174	1173	190
580	20231012	095400	321772376	1175	1175	1175	1175	0
581	20231012	095300	321772376	1175	1175	1175	1175	100
582	20231012	095200	321654876	1176	1176	1176	1176	0
583	20231012	095100	321654876	1176	1176	1176	1176	106
584	20231012	095000	321530220	1177	1177	1177	1177	1
585	20231012	094900	321529043	1171	1171	1178	1171	181
586	20231012	094800	321317085	1170	1173	1173	1170	7087
587	20231012	094700	313012483	1174	1180	1180	1174	1603
588	20231012	094600	311130299	1175	1177	1177	1173	7909
589	20231012	094500	301831870	1177	1175	1177	1175	2476
590	20231012	094400	298917818	1175	1178	1178	1175	2553
591	20231012	094300	295911944	1179	1180	1180	1179	1273
592	20231012	094200	294410974	1180	1180	1180	1180	950
593	20231012	094100	293289974	1180	1180	1180	1180	204
594	20231012	094000	293049254	1182	1180	1182	1180	1259
595	20231012	093900	291563594	1180	1183	1183	1180	858
596	20231012	093800	290551034	1183	1183	1183	1183	1900
597	20231012	093700	288303334	1179	1179	1179	1179	56
598	20231012	093600	288237310	1184	1185	1185	1184	210
599	20231012	093500	287988660	1186	1179	1186	1176	3109
600	20231012	093400	284326241	1180	1180	1186	1179	5886
601	20231012	093300	277376766	1180	1186	1187	1179	13529
602	20231012	093200	261369878	1186	1186	1186	1186	5
603	20231012	093100	261363948	1186	1190	1190	1186	87
604	20231012	093000	261260498	1190	1186	1190	1186	224
605	20231012	092900	260994814	1189	1191	1191	1183	9854
606	20231012	092800	249303892	1191	1191	1194	1191	4374
607	20231012	092700	244087837	1191	1185	1194	1185	2294
608	20231012	092600	241353526	1197	1196	1200	1183	25718
609	20231012	092500	210617500	1196	1183	1197	1183	14670
610	20231012	092400	193146064	1188	1182	1189	1182	6569
611	20231012	092300	185345359	1181	1188	1189	1179	6958
612	20231012	092200	177122269	1188	1174	1190	1174	40200
613	20231012	092100	129611628	1174	1168	1177	1163	9819
614	20231012	092000	118108345	1160	1159	1166	1159	17144
615	20231012	091900	98166337	1155	1154	1155	1154	2361
616	20231012	091800	95439523	1155	1154	1155	1154	2020
617	20231012	091700	93106961	1151	1149	1153	1148	6259
618	20231012	091600	85913298	1148	1146	1148	1146	9509
619	20231012	091500	75006328	1146	1146	1146	1146	0
620	20231012	091400	75006328	1146	1142	1146	1142	519
621	20231012	091300	74413410	1140	1141	1141	1140	51
622	20231012	091200	74355220	1146	1146	1146	1146	0
623	20231012	091100	74355220	1146	1142	1146	1142	2167
624	20231012	091000	71874678	1146	1146	1146	1146	601
625	20231012	090900	71185932	1147	1143	1147	1139	1089
626	20231012	090800	69937554	1142	1138	1142	1138	38372
627	20231012	090700	26194769	1138	1135	1138	1135	340
628	20231012	090600	25808693	1136	1138	1138	1136	508
629	20231012	090500	25231587	1135	1131	1135	1131	4149
630	20231012	090400	20529358	1127	1126	1127	1126	1898
631	20231012	090300	18391710	1126	1126	1126	1126	0
632	20231012	090200	18391710	1126	1126	1126	1126	2001
633	20231012	090100	16138584	1139	1139	1139	1139	0
634	20231012	090000	16138584	1139	1113	1139	1113	14496