KissMeData/004920/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184200	437768934	1792	1792	1792	1792	1092
3	20231012	184100	437768934	1792	1792	1792	1792	0
4	20231012	184000	437768934	1792	1792	1792	1792	0
5	20231012	183900	437768934	1792	1792	1792	1792	0
6	20231012	183800	437768934	1792	1792	1792	1792	0
7	20231012	183700	437768934	1792	1792	1792	1792	0
8	20231012	183600	437768934	1792	1792	1792	1792	0
9	20231012	183500	437768934	1792	1792	1792	1792	0
10	20231012	183400	437768934	1792	1792	1792	1792	0
11	20231012	183300	437768934	1792	1792	1792	1792	0
12	20231012	183200	437768934	1792	1792	1792	1792	0
13	20231012	183100	437768934	1792	1792	1792	1792	0
14	20231012	183000	437768934	1792	1792	1792	1792	0
15	20231012	182900	437768934	1792	1792	1792	1792	0
16	20231012	182800	437768934	1792	1792	1792	1792	0
17	20231012	182700	437768934	1792	1792	1792	1792	0
18	20231012	182600	437768934	1792	1792	1792	1792	0
19	20231012	182500	437768934	1792	1792	1792	1792	0
20	20231012	182400	437768934	1792	1792	1792	1792	0
21	20231012	182300	437768934	1792	1792	1792	1792	0
22	20231012	182200	437768934	1792	1792	1792	1792	0
23	20231012	182100	437768934	1792	1792	1792	1792	0
24	20231012	182000	437768934	1792	1792	1792	1792	0
25	20231012	181900	437768934	1792	1792	1792	1792	0
26	20231012	181800	437768934	1792	1792	1792	1792	0
27	20231012	181700	437768934	1792	1792	1792	1792	0
28	20231012	181600	437768934	1792	1792	1792	1792	0
29	20231012	181500	437768934	1792	1792	1792	1792	0
30	20231012	181400	437768934	1792	1792	1792	1792	0
31	20231012	181300	437768934	1792	1792	1792	1792	0
32	20231012	181200	437768934	1792	1792	1792	1792	1092
33	20231012	181100	437768934	1792	1792	1792	1792	0
34	20231012	181000	437768934	1792	1792	1792	1792	0
35	20231012	180900	437768934	1792	1792	1792	1792	0
36	20231012	180800	437768934	1792	1792	1792	1792	0
37	20231012	180700	437768934	1792	1792	1792	1792	0
38	20231012	180600	437768934	1792	1792	1792	1792	0
39	20231012	180500	437768934	1792	1792	1792	1792	0
40	20231012	180400	437768934	1792	1792	1792	1792	0
41	20231012	180300	437768934	1792	1792	1792	1792	0
42	20231012	180200	437768934	1792	1792	1792	1792	0
43	20231012	180100	437768934	1792	1792	1792	1792	0
44	20231012	180000	437768934	1792	1792	1792	1792	0
45	20231012	175900	437768934	1792	1792	1792	1792	0
46	20231012	175800	437768934	1792	1792	1792	1792	0
47	20231012	175700	437768934	1792	1792	1792	1792	0
48	20231012	175600	437768934	1792	1792	1792	1792	0
49	20231012	175500	437768934	1792	1792	1792	1792	0
50	20231012	175400	437768934	1792	1792	1792	1792	0
51	20231012	175300	437768934	1792	1792	1792	1792	0
52	20231012	175200	437768934	1792	1792	1792	1792	0
53	20231012	175100	437768934	1792	1792	1792	1792	0
54	20231012	175000	437768934	1792	1792	1792	1792	0
55	20231012	174900	437768934	1792	1792	1792	1792	0
56	20231012	174800	437768934	1792	1792	1792	1792	0
57	20231012	174700	437768934	1792	1792	1792	1792	0
58	20231012	174600	437768934	1792	1792	1792	1792	0
59	20231012	174500	437768934	1792	1792	1792	1792	0
60	20231012	174400	437768934	1792	1792	1792	1792	0
61	20231012	174300	437768934	1792	1792	1792	1792	0
62	20231012	174200	437768934	1792	1792	1792	1792	1092
63	20231012	174100	437768934	1792	1792	1792	1792	0
64	20231012	174000	437768934	1792	1792	1792	1792	0
65	20231012	173900	437768934	1792	1792	1792	1792	0
66	20231012	173800	437768934	1792	1792	1792	1792	0
67	20231012	173700	437768934	1792	1792	1792	1792	0
68	20231012	173600	437768934	1792	1792	1792	1792	0
69	20231012	173500	437768934	1792	1792	1792	1792	0
70	20231012	173400	437768934	1792	1792	1792	1792	0
71	20231012	173300	437768934	1792	1792	1792	1792	0
72	20231012	173200	437768934	1792	1792	1792	1792	0
73	20231012	173100	437768934	1792	1792	1792	1792	0
74	20231012	173000	437768934	1792	1792	1792	1792	0
75	20231012	172900	437768934	1792	1792	1792	1792	0
76	20231012	172800	437768934	1792	1792	1792	1792	0
77	20231012	172700	437768934	1792	1792	1792	1792	0
78	20231012	172600	437768934	1792	1792	1792	1792	0
79	20231012	172500	437768934	1792	1792	1792	1792	0
80	20231012	172400	437768934	1792	1792	1792	1792	0
81	20231012	172300	437768934	1792	1792	1792	1792	0
82	20231012	172200	437768934	1792	1792	1792	1792	0
83	20231012	172100	437768934	1792	1792	1792	1792	0
84	20231012	172000	437768934	1792	1792	1792	1792	0
85	20231012	171900	437768934	1792	1792	1792	1792	0
86	20231012	171800	437768934	1792	1792	1792	1792	0
87	20231012	171700	437768934	1792	1792	1792	1792	0
88	20231012	171600	437768934	1792	1792	1792	1792	0
89	20231012	171500	437768934	1792	1792	1792	1792	0
90	20231012	171400	437768934	1792	1792	1792	1792	0
91	20231012	171300	437768934	1792	1792	1792	1792	0
92	20231012	171200	437768934	1792	1792	1792	1792	1092
93	20231012	171100	437768934	1792	1792	1792	1792	0
94	20231012	171000	437768934	1792	1792	1792	1792	0
95	20231012	170900	437768934	1792	1792	1792	1792	0
96	20231012	170800	437768934	1792	1792	1792	1792	0
97	20231012	170700	437768934	1792	1792	1792	1792	0
98	20231012	170600	437768934	1792	1792	1792	1792	0
99	20231012	170500	437768934	1792	1792	1792	1792	0
100	20231012	170400	437768934	1792	1792	1792	1792	0
101	20231012	170300	437768934	1792	1792	1792	1792	0
102	20231012	170200	437768934	1792	1792	1792	1792	0
103	20231012	170100	437768934	1792	1792	1792	1792	0
104	20231012	170000	437768934	1792	1792	1792	1792	0
105	20231012	165900	437768934	1792	1792	1792	1792	0
106	20231012	165800	437768934	1792	1792	1792	1792	0
107	20231012	165700	437768934	1792	1792	1792	1792	0
108	20231012	165600	437768934	1792	1792	1792	1792	0
109	20231012	165500	437768934	1792	1792	1792	1792	0
110	20231012	165400	437768934	1792	1792	1792	1792	0
111	20231012	165300	437768934	1792	1792	1792	1792	0
112	20231012	165200	437768934	1792	1792	1792	1792	0
113	20231012	165100	437768934	1792	1792	1792	1792	0
114	20231012	165000	437768934	1792	1792	1792	1792	0
115	20231012	164900	437768934	1792	1792	1792	1792	0
116	20231012	164800	437768934	1792	1792	1792	1792	0
117	20231012	164700	437768934	1792	1792	1792	1792	0
118	20231012	164600	437768934	1792	1792	1792	1792	0
119	20231012	164500	437768934	1792	1792	1792	1792	0
120	20231012	164400	437768934	1792	1792	1792	1792	0
121	20231012	164300	437768934	1792	1792	1792	1792	0
122	20231012	164200	437768934	1792	1792	1792	1792	1092
123	20231012	164100	437768934	1792	1792	1792	1792	0
124	20231012	164000	437768934	1792	1792	1792	1792	0
125	20231012	163900	437768934	1792	1792	1792	1792	0
126	20231012	163800	437768934	1792	1792	1792	1792	0
127	20231012	163700	437768934	1792	1792	1792	1792	0
128	20231012	163600	437768934	1792	1792	1792	1792	0
129	20231012	163500	437768934	1792	1792	1792	1792	0
130	20231012	163400	437768934	1792	1792	1792	1792	0
131	20231012	163300	437768934	1792	1792	1792	1792	0
132	20231012	163200	437768934	1792	1792	1792	1792	0
133	20231012	163100	437768934	1792	1792	1792	1792	0
134	20231012	163000	437768934	1792	1792	1792	1792	0
135	20231012	162900	437768934	1792	1792	1792	1792	0
136	20231012	162800	437768934	1792	1792	1792	1792	0
137	20231012	162700	437768934	1792	1792	1792	1792	0
138	20231012	162600	437768934	1792	1792	1792	1792	0
139	20231012	162500	437768934	1792	1792	1792	1792	0
140	20231012	162400	437768934	1792	1792	1792	1792	0
141	20231012	162300	437768934	1792	1792	1792	1792	0
142	20231012	162200	437768934	1792	1792	1792	1792	0
143	20231012	162100	437768934	1792	1792	1792	1792	0
144	20231012	162000	437768934	1792	1792	1792	1792	0
145	20231012	161900	437768934	1792	1792	1792	1792	0
146	20231012	161800	437768934	1792	1792	1792	1792	0
147	20231012	161700	437768934	1792	1792	1792	1792	0
148	20231012	161600	437768934	1792	1792	1792	1792	0
149	20231012	161500	437768934	1792	1792	1792	1792	0
150	20231012	161400	437768934	1792	1792	1792	1792	0
151	20231012	161300	437768934	1792	1792	1792	1792	0
152	20231012	161200	437768934	1792	1792	1792	1792	1092
153	20231012	161100	437768934	1792	1792	1792	1792	0
154	20231012	161000	437768934	1792	1792	1792	1792	0
155	20231012	160900	437768934	1792	1792	1792	1792	0
156	20231012	160800	437768934	1792	1792	1792	1792	0
157	20231012	160700	437768934	1792	1792	1792	1792	0
158	20231012	160600	437768934	1792	1792	1792	1792	0
159	20231012	160500	437768934	1792	1792	1792	1792	0
160	20231012	160400	437768934	1792	1792	1792	1792	0
161	20231012	160300	437768934	1792	1792	1792	1792	0
162	20231012	160200	437768934	1792	1792	1792	1792	0
163	20231012	160100	437768934	1792	1792	1792	1792	0
164	20231012	160000	437768934	1792	1792	1792	1792	0
165	20231012	155900	437768934	1792	1792	1792	1792	0
166	20231012	155800	437768934	1792	1792	1792	1792	0
167	20231012	155700	437768934	1792	1792	1792	1792	0
168	20231012	155600	437768934	1792	1792	1792	1792	0
169	20231012	155500	437768934	1792	1792	1792	1792	0
170	20231012	155400	437768934	1792	1792	1792	1792	0
171	20231012	155300	437768934	1792	1792	1792	1792	0
172	20231012	155200	437768934	1792	1792	1792	1792	0
173	20231012	155100	437768934	1792	1792	1792	1792	0
174	20231012	155000	437768934	1792	1792	1792	1792	0
175	20231012	154900	437768934	1792	1792	1792	1792	0
176	20231012	154800	437768934	1792	1792	1792	1792	0
177	20231012	154700	437768934	1792	1792	1792	1792	0
178	20231012	154600	437768934	1792	1792	1792	1792	0
179	20231012	154500	437768934	1792	1792	1792	1792	0
180	20231012	154400	437768934	1792	1792	1792	1792	0
181	20231012	154300	437768934	1792	1792	1792	1792	0
182	20231012	154200	437768934	1792	1792	1792	1792	1092
183	20231012	154100	437768934	1792	1792	1792	1792	0
184	20231012	154000	437768934	1792	1792	1792	1792	0
185	20231012	153900	437768934	1792	1792	1792	1792	0
186	20231012	153800	437768934	1792	1792	1792	1792	0
187	20231012	153700	437768934	1792	1792	1792	1792	0
188	20231012	153600	437768934	1792	1792	1792	1792	0
189	20231012	153500	437768934	1792	1792	1792	1792	0
190	20231012	153400	437768934	1792	1792	1792	1792	0
191	20231012	153300	437768934	1792	1792	1792	1792	0
192	20231012	153200	437768934	1792	1792	1792	1792	0
193	20231012	153100	437768934	1792	1792	1792	1792	0
194	20231012	153000	437768934	1792	1792	1792	1792	1092
195	20231012	152900	435812070	1792	1792	1792	1792	0
196	20231012	152800	435812070	1792	1792	1792	1792	0
197	20231012	152700	435812070	1792	1792	1792	1792	0
198	20231012	152600	435812070	1792	1792	1792	1792	0
199	20231012	152500	435812070	1792	1792	1792	1792	0
200	20231012	152400	435812070	1792	1792	1792	1792	0
201	20231012	152300	435812070	1792	1792	1792	1792	0
202	20231012	152200	435812070	1792	1792	1792	1792	0
203	20231012	152100	435812070	1792	1792	1792	1792	0
204	20231012	152000	435812070	1792	1792	1792	1792	0
205	20231012	151900	435812070	1792	1791	1792	1789	2207
206	20231012	151800	431862332	1791	1790	1791	1789	4610
207	20231012	151700	423613662	1789	1789	1789	1789	0
208	20231012	151600	423613662	1789	1789	1791	1789	1006
209	20231012	151500	421813924	1791	1789	1791	1789	272
210	20231012	151400	421327314	1791	1791	1791	1791	67
211	20231012	151300	421207317	1789	1789	1792	1789	242
212	20231012	151200	420774376	1792	1792	1792	1792	1000
213	20231012	151100	418982376	1792	1792	1792	1792	635
214	20231012	151000	417844456	1792	1788	1792	1788	230
215	20231012	150900	417432747	1788	1788	1789	1788	5224
216	20231012	150800	408091793	1788	1785	1788	1785	844
217	20231012	150700	406585250	1785	1785	1785	1783	1548
218	20231012	150600	403823508	1788	1785	1788	1785	1198
219	20231012	150500	401685075	1789	1789	1789	1789	0
220	20231012	150400	401685075	1789	1785	1789	1785	3786
221	20231012	150300	394924015	1789	1784	1789	1784	1179
222	20231012	150200	392820674	1785	1785	1785	1785	883
223	20231012	150100	391244519	1789	1785	1789	1785	506
224	20231012	150000	390339774	1785	1785	1785	1785	0
225	20231012	145900	390339774	1785	1784	1785	1784	1532
226	20231012	145800	387606327	1787	1785	1787	1784	6200
227	20231012	145700	376539795	1792	1792	1792	1792	0
228	20231012	145600	376539795	1792	1792	1792	1792	0
229	20231012	145500	376539795	1792	1792	1792	1792	0
230	20231012	145400	376539795	1792	1792	1792	1792	0
231	20231012	145300	376539795	1792	1791	1792	1791	256
232	20231012	145200	376081293	1791	1791	1791	1791	100
233	20231012	145100	375902193	1792	1790	1792	1790	104
234	20231012	145000	375715829	1791	1791	1791	1791	100
235	20231012	144900	375536729	1792	1792	1792	1792	0
236	20231012	144800	375536729	1792	1792	1792	1792	0
237	20231012	144700	375536729	1792	1792	1792	1792	0
238	20231012	144600	375536729	1792	1792	1792	1792	1
239	20231012	144500	375534937	1787	1787	1787	1787	0
240	20231012	144400	375534937	1787	1787	1787	1787	214
241	20231012	144300	375152519	1793	1793	1793	1793	1
242	20231012	144200	375150726	1790	1793	1793	1790	401
243	20231012	144100	374432933	1787	1788	1788	1787	1200
244	20231012	144000	372287633	1793	1793	1793	1793	0
245	20231012	143900	372287633	1793	1793	1793	1793	0
246	20231012	143800	372287633	1793	1793	1793	1793	0
247	20231012	143700	372287633	1793	1793	1793	1793	55
248	20231012	143600	372189018	1793	1793	1793	1793	0
249	20231012	143500	372189018	1793	1793	1793	1793	2
250	20231012	143400	372185432	1794	1794	1794	1794	0
251	20231012	143300	372185432	1794	1793	1794	1793	3
252	20231012	143200	372180052	1788	1787	1788	1787	1880
253	20231012	143100	368818692	1788	1787	1788	1781	2291
254	20231012	143000	364736456	1788	1788	1788	1788	4
255	20231012	142900	364729304	1788	1787	1788	1787	5
256	20231012	142800	364720368	1787	1787	1787	1787	5
257	20231012	142700	364711433	1787	1787	1787	1787	100
258	20231012	142600	364532733	1787	1787	1787	1787	10
259	20231012	142500	364514863	1787	1787	1787	1787	965
260	20231012	142400	362790408	1787	1787	1787	1787	4034
261	20231012	142300	355581650	1788	1788	1788	1788	201
262	20231012	142200	355222262	1789	1792	1792	1789	379
263	20231012	142100	354543643	1792	1791	1792	1791	2
264	20231012	142000	354540060	1793	1793	1793	1793	0
265	20231012	141900	354540060	1793	1789	1793	1780	46
266	20231012	141800	354457955	1793	1793	1793	1793	0
267	20231012	141700	354457955	1793	1793	1793	1793	0
268	20231012	141600	354457955	1793	1793	1793	1793	0
269	20231012	141500	354457955	1793	1793	1793	1793	1
270	20231012	141400	354456162	1789	1794	1794	1789	13090
271	20231012	141300	330979776	1795	1795	1795	1795	1500
272	20231012	141200	328287276	1794	1795	1795	1794	3347
273	20231012	141100	322280411	1795	1795	1795	1795	1
274	20231012	141000	322278616	1804	1804	1804	1804	0
275	20231012	140900	322278616	1804	1795	1804	1795	273
276	20231012	140800	321788572	1795	1799	1799	1795	2000
277	20231012	140700	318194435	1804	1804	1804	1804	15
278	20231012	140600	318167375	1804	1800	1804	1800	2476
279	20231012	140500	313710571	1806	1806	1806	1806	0
280	20231012	140400	313710571	1806	1806	1806	1806	0
281	20231012	140300	313710571	1806	1806	1806	1806	0
282	20231012	140200	313710571	1806	1806	1806	1806	0
283	20231012	140100	313710571	1806	1806	1806	1806	0
284	20231012	140000	313710571	1806	1806	1806	1806	0
285	20231012	135900	313710571	1806	1806	1806	1806	0
286	20231012	135800	313710571	1806	1806	1806	1806	0
287	20231012	135700	313710571	1806	1806	1806	1805	85
288	20231012	135600	313557069	1806	1806	1806	1799	1040
289	20231012	135500	311684087	1806	1806	1806	1806	0
290	20231012	135400	311684087	1806	1799	1806	1799	3001
291	20231012	135300	306285281	1799	1801	1806	1799	2001
292	20231012	135200	302683868	1800	1800	1800	1800	0
293	20231012	135100	302683868	1800	1800	1800	1800	0
294	20231012	135000	302683868	1800	1800	1800	1800	0
295	20231012	134900	302683868	1800	1807	1807	1800	4126
296	20231012	134800	295248956	1807	1807	1807	1807	1959
297	20231012	134700	291709043	1807	1807	1807	1807	0
298	20231012	134600	291709043	1807	1807	1807	1807	0
299	20231012	134500	291709043	1807	1806	1807	1806	12
300	20231012	134400	291687370	1806	1805	1806	1805	15
301	20231012	134300	291660291	1805	1805	1805	1805	0
302	20231012	134200	291660291	1805	1805	1805	1805	0
303	20231012	134100	291660291	1805	1805	1805	1805	0
304	20231012	134000	291660291	1805	1805	1805	1805	0
305	20231012	133900	291660291	1805	1805	1805	1805	0
306	20231012	133800	291660291	1805	1805	1805	1805	65
307	20231012	133700	291542966	1805	1805	1805	1805	50
308	20231012	133600	291452716	1805	1805	1805	1805	0
309	20231012	133500	291452716	1805	1805	1805	1805	0
310	20231012	133400	291452716	1805	1800	1805	1800	588
311	20231012	133300	290394311	1805	1805	1805	1805	1
312	20231012	133200	290392506	1801	1801	1801	1801	1215
313	20231012	133100	288204291	1806	1806	1806	1806	0
314	20231012	133000	288204291	1806	1806	1806	1806	0
315	20231012	132900	288204291	1806	1806	1806	1806	0
316	20231012	132800	288204291	1806	1806	1806	1806	10
317	20231012	132700	288186231	1806	1806	1806	1806	0
318	20231012	132600	288186231	1806	1806	1806	1806	0
319	20231012	132500	288186231	1806	1806	1806	1806	0
320	20231012	132400	288186231	1806	1806	1806	1806	56
321	20231012	132300	288085095	1801	1801	1801	1801	300
322	20231012	132200	287544795	1806	1806	1806	1806	0
323	20231012	132100	287544795	1806	1806	1806	1806	0
324	20231012	132000	287544795	1806	1806	1806	1806	1
325	20231012	131900	287542989	1802	1802	1802	1802	70
326	20231012	131800	287416849	1806	1806	1806	1806	0
327	20231012	131700	287416849	1806	1806	1806	1806	0
328	20231012	131600	287416849	1806	1806	1806	1806	0
329	20231012	131500	287416849	1806	1806	1806	1806	0
330	20231012	131400	287416849	1806	1806	1806	1806	0
331	20231012	131300	287416849	1806	1806	1806	1806	0
332	20231012	131200	287416849	1806	1806	1806	1806	0
333	20231012	131100	287416849	1806	1806	1806	1806	0
334	20231012	131000	287416849	1806	1806	1806	1806	0
335	20231012	130900	287416849	1806	1806	1806	1806	10
336	20231012	130800	287398789	1807	1807	1807	1807	0
337	20231012	130700	287398789	1807	1807	1807	1807	0
338	20231012	130600	287398789	1807	1807	1807	1807	0
339	20231012	130500	287398789	1807	1807	1807	1807	0
340	20231012	130400	287398789	1807	1807	1807	1807	0
341	20231012	130300	287398789	1807	1807	1807	1807	100
342	20231012	130200	287218089	1807	1807	1807	1807	200
343	20231012	130100	286856689	1807	1807	1807	1807	0
344	20231012	130000	286856689	1807	1807	1807	1807	0
345	20231012	125900	286856689	1807	1806	1807	1806	3317
346	20231012	125800	280864704	1806	1806	1806	1806	1
347	20231012	125700	280862898	1804	1804	1804	1804	397
348	20231012	125600	280146710	1806	1806	1806	1806	1
349	20231012	125500	280144904	1804	1804	1804	1804	0
350	20231012	125400	280144904	1804	1804	1804	1804	35
351	20231012	125300	280081764	1806	1806	1806	1806	0
352	20231012	125200	280081764	1806	1806	1806	1806	525
353	20231012	125100	279133614	1807	1807	1807	1807	0
354	20231012	125000	279133614	1807	1807	1807	1807	0
355	20231012	124900	279133614	1807	1807	1807	1807	0
356	20231012	124800	279133614	1807	1807	1807	1807	0
357	20231012	124700	279133614	1807	1807	1807	1807	0
358	20231012	124600	279133614	1807	1807	1807	1807	0
359	20231012	124500	279133614	1807	1807	1807	1807	0
360	20231012	124400	279133614	1807	1807	1807	1807	1
361	20231012	124300	279131807	1805	1805	1805	1805	0
362	20231012	124200	279131807	1805	1805	1805	1805	606
363	20231012	124100	278037977	1800	1800	1800	1800	527
364	20231012	124000	277089377	1800	1800	1800	1800	0
365	20231012	123900	277089377	1800	1800	1800	1800	0
366	20231012	123800	277089377	1800	1805	1805	1800	5620
367	20231012	123700	266970973	1805	1805	1805	1805	0
368	20231012	123600	266970973	1805	1805	1805	1805	0
369	20231012	123500	266970973	1805	1805	1805	1805	225
370	20231012	123400	266564848	1805	1805	1805	1805	28
371	20231012	123300	266514308	1807	1807	1807	1807	0
372	20231012	123200	266514308	1807	1807	1807	1807	0
373	20231012	123100	266514308	1807	1807	1807	1807	0
374	20231012	123000	266514308	1807	1807	1807	1807	0
375	20231012	122900	266514308	1807	1807	1807	1807	0
376	20231012	122800	266514308	1807	1807	1807	1807	0
377	20231012	122700	266514308	1807	1807	1807	1807	50
378	20231012	122600	266423958	1808	1808	1808	1808	0
379	20231012	122500	266423958	1808	1808	1808	1808	0
380	20231012	122400	266423958	1808	1808	1808	1808	0
381	20231012	122300	266423958	1808	1808	1808	1808	0
382	20231012	122200	266423958	1808	1808	1808	1808	0
383	20231012	122100	266423958	1808	1808	1808	1808	0
384	20231012	122000	266423958	1808	1815	1815	1808	1221
385	20231012	121900	264215383	1804	1815	1815	1804	1011
386	20231012	121800	262391228	1804	1818	1818	1804	4031
387	20231012	121700	255103413	1819	1819	1819	1819	1
388	20231012	121600	255101594	1819	1819	1819	1819	0
389	20231012	121500	255101594	1819	1819	1819	1819	1
390	20231012	121400	255099775	1807	1807	1807	1807	0
391	20231012	121300	255099775	1807	1807	1807	1807	0
392	20231012	121200	255099775	1807	1807	1807	1807	0
393	20231012	121100	255099775	1807	1807	1807	1807	0
394	20231012	121000	255099775	1807	1807	1807	1807	200
395	20231012	120900	254738375	1808	1819	1819	1808	1642
396	20231012	120800	251769628	1810	1813	1813	1810	1501
397	20231012	120700	249050299	1814	1814	1814	1814	0
398	20231012	120600	249050299	1814	1814	1814	1814	1
399	20231012	120500	249048485	1820	1820	1820	1820	0
400	20231012	120400	249048485	1820	1820	1820	1820	89
401	20231012	120300	248886505	1823	1823	1823	1823	0
402	20231012	120200	248886505	1823	1823	1823	1823	1
403	20231012	120100	248884682	1824	1824	1824	1824	0
404	20231012	120000	248884682	1824	1823	1824	1823	2
405	20231012	115900	248881035	1813	1813	1813	1813	2757
406	20231012	115800	243882594	1824	1824	1824	1824	7
407	20231012	115700	243869826	1818	1818	1818	1818	0
408	20231012	115600	243869826	1818	1818	1818	1818	0
409	20231012	115500	243869826	1818	1818	1818	1818	900
410	20231012	115400	242233626	1824	1818	1824	1818	3001
411	20231012	115300	236777802	1824	1825	1825	1818	2966
412	20231012	115200	231377453	1827	1827	1827	1827	1
413	20231012	115100	231375626	1818	1818	1818	1818	900
414	20231012	115000	229739426	1818	1818	1818	1818	0
415	20231012	114900	229739426	1818	1819	1819	1818	5801
416	20231012	114800	219192207	1828	1828	1828	1828	0
417	20231012	114700	219192207	1828	1828	1828	1828	0
418	20231012	114600	219192207	1828	1828	1828	1828	1
419	20231012	114500	219190379	1829	1829	1829	1829	0
420	20231012	114400	219190379	1829	1829	1829	1829	0
421	20231012	114300	219190379	1829	1829	1829	1829	0
422	20231012	114200	219190379	1829	1829	1829	1829	458
423	20231012	114100	218352697	1829	1829	1829	1829	0
424	20231012	114000	218352697	1829	1829	1829	1829	3
425	20231012	113900	218347210	1829	1829	1829	1829	1
426	20231012	113800	218345381	1829	1829	1829	1829	1
427	20231012	113700	218343552	1818	1818	1818	1818	2594
428	20231012	113600	213627660	1818	1818	1818	1818	0
429	20231012	113500	213627660	1818	1819	1819	1818	328
430	20231012	113400	213031258	1829	1829	1829	1829	0
431	20231012	113300	213031258	1829	1829	1829	1829	1
432	20231012	113200	213029429	1824	1824	1829	1824	732
433	20231012	113100	211694256	1824	1824	1824	1824	19
434	20231012	113000	211659600	1824	1824	1824	1824	450
435	20231012	112900	210838800	1824	1823	1824	1818	6298
436	20231012	112800	199368132	1824	1827	1827	1824	2352
437	20231012	112700	195076490	1829	1830	1830	1829	62
438	20231012	112600	194963091	1830	1830	1830	1830	0
439	20231012	112500	194963091	1830	1830	1830	1830	451
440	20231012	112400	194137761	1830	1830	1830	1830	0
441	20231012	112300	194137761	1830	1830	1830	1830	0
442	20231012	112200	194137761	1830	1830	1830	1830	0
443	20231012	112100	194137761	1830	1830	1830	1830	0
444	20231012	112000	194137761	1830	1830	1830	1830	708
445	20231012	111900	192842121	1830	1830	1830	1830	0
446	20231012	111800	192842121	1830	1830	1830	1830	20
447	20231012	111700	192805521	1830	1830	1830	1830	50
448	20231012	111600	192714021	1830	1830	1830	1830	0
449	20231012	111500	192714021	1830	1830	1830	1830	0
450	20231012	111400	192714021	1830	1830	1830	1830	934
451	20231012	111300	191004801	1830	1830	1830	1830	0
452	20231012	111200	191004801	1830	1830	1830	1830	0
453	20231012	111100	191004801	1830	1830	1830	1830	0
454	20231012	111000	191004801	1830	1831	1831	1830	3818
455	20231012	110900	184016181	1840	1840	1840	1840	0
456	20231012	110800	184016181	1840	1840	1840	1840	0
457	20231012	110700	184016181	1840	1840	1840	1840	0
458	20231012	110600	184016181	1840	1840	1840	1840	0
459	20231012	110500	184016181	1840	1840	1840	1840	0
460	20231012	110400	184016181	1840	1840	1840	1840	0
461	20231012	110300	184016181	1840	1840	1840	1840	1
462	20231012	110200	184014341	1831	1831	1831	1831	0
463	20231012	110100	184014341	1831	1831	1831	1831	0
464	20231012	110000	184014341	1831	1831	1831	1831	0
465	20231012	105900	184014341	1831	1831	1831	1831	3187
466	20231012	105800	178178944	1841	1842	1842	1840	3
467	20231012	105700	178173421	1831	1831	1831	1831	788
468	20231012	105600	176730593	1831	1841	1842	1831	2901
469	20231012	105500	171409151	1831	1831	1831	1831	1500
470	20231012	105400	168662651	1841	1841	1841	1841	0
471	20231012	105300	168662651	1841	1841	1841	1841	0
472	20231012	105200	168662651	1841	1841	1841	1841	1
473	20231012	105100	168660810	1831	1831	1831	1831	0
474	20231012	105000	168660810	1831	1832	1832	1831	500
475	20231012	104900	167745309	1840	1840	1840	1840	800
476	20231012	104800	166273309	1840	1840	1840	1840	800
477	20231012	104700	164801309	1842	1842	1842	1842	0
478	20231012	104600	164801309	1842	1842	1842	1842	0
479	20231012	104500	164801309	1842	1842	1842	1842	0
480	20231012	104400	164801309	1842	1842	1842	1842	0
481	20231012	104300	164801309	1842	1832	1842	1832	1000
482	20231012	104200	162969299	1843	1843	1843	1843	0
483	20231012	104100	162969299	1843	1843	1843	1843	0
484	20231012	104000	162969299	1843	1843	1843	1843	0
485	20231012	103900	162969299	1843	1841	1843	1841	359
486	20231012	103800	162308270	1841	1832	1841	1832	8846
487	20231012	103700	146052188	1832	1832	1832	1832	0
488	20231012	103600	146052188	1832	1832	1832	1832	0
489	20231012	103500	146052188	1832	1832	1832	1832	0
490	20231012	103400	146052188	1832	1832	1832	1832	0
491	20231012	103300	146052188	1832	1832	1832	1832	307
492	20231012	103200	145489764	1832	1832	1832	1832	0
493	20231012	103100	145489764	1832	1832	1832	1832	0
494	20231012	103000	145489764	1832	1832	1832	1832	5
495	20231012	102900	145480604	1841	1841	1841	1841	0
496	20231012	102800	145480604	1841	1841	1841	1841	500
497	20231012	102700	144560104	1841	1840	1841	1840	1501
498	20231012	102600	141798263	1840	1840	1840	1840	3200
499	20231012	102500	135910263	1840	1840	1840	1840	500
500	20231012	102400	134990263	1841	1841	1841	1841	0
501	20231012	102300	134990263	1841	1841	1841	1841	500
502	20231012	102200	134069763	1841	1841	1841	1841	1962
503	20231012	102100	130457721	1841	1842	1842	1841	538
504	20231012	102000	129466763	1842	1841	1842	1841	350
505	20231012	101900	128822076	1842	1841	1842	1841	350
506	20231012	101800	128177445	1844	1844	1844	1844	0
507	20231012	101700	128177445	1844	1848	1848	1844	1900
508	20231012	101600	124670395	1849	1849	1849	1849	0
509	20231012	101500	124670395	1849	1849	1849	1849	0
510	20231012	101400	124670395	1849	1829	1849	1829	16
511	20231012	101300	124641111	1836	1836	1836	1836	0
512	20231012	101200	124641111	1836	1837	1837	1836	1740
513	20231012	101100	121444732	1850	1838	1850	1837	1308
514	20231012	101000	119041847	1837	1837	1837	1837	182
515	20231012	100900	118707513	1829	1845	1845	1829	6830
516	20231012	100800	106160443	1854	1854	1854	1854	0
517	20231012	100700	106160443	1854	1854	1854	1854	0
518	20231012	100600	106160443	1854	1854	1854	1854	0
519	20231012	100500	106160443	1854	1846	1854	1846	651
520	20231012	100400	104958489	1848	1848	1848	1848	586
521	20231012	100300	103875561	1856	1856	1856	1856	272
522	20231012	100200	103370729	1856	1856	1856	1856	110
523	20231012	100100	103166569	1856	1856	1858	1856	676
524	20231012	100000	101911909	1856	1847	1856	1846	16353
525	20231012	095900	71624310	1837	1837	1837	1837	0
526	20231012	095800	71624310	1837	1839	1839	1837	1238
527	20231012	095700	69348462	1839	1839	1839	1839	0
528	20231012	095600	69348462	1839	1839	1839	1839	665
529	20231012	095500	68125527	1840	1840	1840	1840	0
530	20231012	095400	68125527	1840	1840	1840	1840	0
531	20231012	095300	68125527	1840	1848	1848	1840	2299
532	20231012	095200	63891186	1848	1845	1848	1845	153
533	20231012	095100	63608452	1844	1844	1844	1844	0
534	20231012	095000	63608452	1844	1842	1844	1842	190
535	20231012	094900	63258191	1844	1840	1844	1840	99
536	20231012	094800	63076023	1845	1845	1845	1845	0
537	20231012	094700	63076023	1845	1845	1845	1845	300
538	20231012	094600	62522523	1845	1845	1845	1845	363
539	20231012	094500	61852788	1852	1852	1852	1852	0
540	20231012	094400	61852788	1852	1852	1852	1852	0
541	20231012	094300	61852788	1852	1851	1852	1851	3
542	20231012	094200	61847234	1848	1849	1849	1848	50
543	20231012	094100	61754819	1851	1851	1851	1851	10
544	20231012	094000	61736309	1851	1851	1851	1851	0
545	20231012	093900	61736309	1851	1851	1851	1851	100
546	20231012	093800	61551209	1851	1851	1851	1851	0
547	20231012	093700	61551209	1851	1851	1851	1850	2000
548	20231012	093600	57849282	1851	1851	1851	1851	1000
549	20231012	093500	55998282	1840	1840	1840	1840	1
550	20231012	093400	55996442	1838	1849	1849	1838	4523
551	20231012	093300	47662476	1849	1853	1853	1849	526
552	20231012	093200	46688527	1855	1855	1855	1855	102
553	20231012	093100	46499317	1853	1855	1855	1853	530
554	20231012	093000	45516901	1855	1854	1855	1854	182
555	20231012	092900	45179463	1854	1854	1854	1854	100
556	20231012	092800	44994063	1855	1855	1855	1855	10
557	20231012	092700	44975513	1855	1855	1855	1855	100
558	20231012	092600	44790013	1851	1855	1855	1851	558
559	20231012	092500	43756683	1855	1854	1855	1851	24
560	20231012	092400	43712168	1855	1855	1855	1855	116
561	20231012	092300	43496988	1850	1850	1850	1850	1013
562	20231012	092200	41622938	1850	1850	1850	1850	770
563	20231012	092100	40198438	1850	1849	1850	1849	2887
564	20231012	092000	34857634	1849	1849	1849	1849	156
565	20231012	091900	34569190	1850	1850	1850	1850	0
566	20231012	091800	34569190	1850	1839	1850	1839	648
567	20231012	091700	33370405	1838	1824	1840	1824	4843
568	20231012	091600	24489926	1823	1823	1823	1823	307
569	20231012	091500	23930265	1819	1819	1819	1819	0
570	20231012	091400	23930265	1819	1819	1819	1819	0
571	20231012	091300	23930265	1819	1818	1819	1817	1039
572	20231012	091200	22041155	1818	1822	1822	1818	1020
573	20231012	091100	20182795	1822	1822	1822	1822	0
574	20231012	091000	20182795	1822	1822	1822	1822	129
575	20231012	090900	19947757	1824	1823	1824	1806	10
576	20231012	090800	19929628	1823	1805	1823	1805	6089
577	20231012	090700	8930116	1805	1806	1806	1805	796
578	20231012	090600	7493078	1806	1827	1827	1806	55
579	20231012	090500	7393013	1827	1827	1827	1827	0
580	20231012	090400	7393013	1827	1827	1827	1827	1
581	20231012	090300	7391186	1833	1833	1833	1833	0
582	20231012	090200	7391186	1833	1826	1833	1805	801
583	20231012	090100	5941021	1826	1824	1826	1824	2562
584	20231012	090000	1264398	1825	1790	1839	1790	703