KissMeData/007980/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184700	663821760	1700	1700	1700	1700	6882
3	20231012	184600	663821760	1700	1700	1700	1700	0
4	20231012	184500	663821760	1700	1700	1700	1700	0
5	20231012	184400	663821760	1700	1700	1700	1700	0
6	20231012	184300	663821760	1700	1700	1700	1700	0
7	20231012	184200	663821760	1700	1700	1700	1700	0
8	20231012	184100	663821760	1700	1700	1700	1700	0
9	20231012	184000	663821760	1700	1700	1700	1700	0
10	20231012	183900	663821760	1700	1700	1700	1700	0
11	20231012	183800	663821760	1700	1700	1700	1700	0
12	20231012	183700	663821760	1700	1700	1700	1700	0
13	20231012	183600	663821760	1700	1700	1700	1700	0
14	20231012	183500	663821760	1700	1700	1700	1700	0
15	20231012	183400	663821760	1700	1700	1700	1700	0
16	20231012	183300	663821760	1700	1700	1700	1700	0
17	20231012	183200	663821760	1700	1700	1700	1700	0
18	20231012	183100	663821760	1700	1700	1700	1700	0
19	20231012	183000	663821760	1700	1700	1700	1700	0
20	20231012	182900	663821760	1700	1700	1700	1700	0
21	20231012	182800	663821760	1700	1700	1700	1700	0
22	20231012	182700	663821760	1700	1700	1700	1700	0
23	20231012	182600	663821760	1700	1700	1700	1700	0
24	20231012	182500	663821760	1700	1700	1700	1700	0
25	20231012	182400	663821760	1700	1700	1700	1700	0
26	20231012	182300	663821760	1700	1700	1700	1700	0
27	20231012	182200	663821760	1700	1700	1700	1700	0
28	20231012	182100	663821760	1700	1700	1700	1700	0
29	20231012	182000	663821760	1700	1700	1700	1700	0
30	20231012	181900	663821760	1700	1700	1700	1700	0
31	20231012	181800	663821760	1700	1700	1700	1700	0
32	20231012	181700	663821760	1700	1700	1700	1700	6882
33	20231012	181600	663821760	1700	1700	1700	1700	0
34	20231012	181500	663821760	1700	1700	1700	1700	0
35	20231012	181400	663821760	1700	1700	1700	1700	0
36	20231012	181300	663821760	1700	1700	1700	1700	0
37	20231012	181200	663821760	1700	1700	1700	1700	0
38	20231012	181100	663821760	1700	1700	1700	1700	0
39	20231012	181000	663821760	1700	1700	1700	1700	0
40	20231012	180900	663821760	1700	1700	1700	1700	0
41	20231012	180800	663821760	1700	1700	1700	1700	0
42	20231012	180700	663821760	1700	1700	1700	1700	0
43	20231012	180600	663821760	1700	1700	1700	1700	0
44	20231012	180500	663821760	1700	1700	1700	1700	0
45	20231012	180400	663821760	1700	1700	1700	1700	0
46	20231012	180300	663821760	1700	1700	1700	1700	0
47	20231012	180200	663821760	1700	1700	1700	1700	0
48	20231012	180100	663821760	1700	1700	1700	1700	0
49	20231012	180000	663821760	1700	1700	1700	1700	0
50	20231012	175900	663821760	1700	1700	1700	1700	0
51	20231012	175800	663821760	1700	1700	1700	1700	0
52	20231012	175700	663821760	1700	1700	1700	1700	0
53	20231012	175600	663821760	1700	1700	1700	1700	0
54	20231012	175500	663821760	1700	1700	1700	1700	0
55	20231012	175400	663821760	1700	1700	1700	1700	0
56	20231012	175300	663821760	1700	1700	1700	1700	0
57	20231012	175200	663821760	1700	1700	1700	1700	0
58	20231012	175100	663821760	1700	1700	1700	1700	0
59	20231012	175000	663821760	1700	1700	1700	1700	0
60	20231012	174900	663821760	1700	1700	1700	1700	0
61	20231012	174800	663821760	1700	1700	1700	1700	0
62	20231012	174700	663821760	1700	1700	1700	1700	6882
63	20231012	174600	663821760	1700	1700	1700	1700	0
64	20231012	174500	663821760	1700	1700	1700	1700	0
65	20231012	174400	663821760	1700	1700	1700	1700	0
66	20231012	174300	663821760	1700	1700	1700	1700	0
67	20231012	174200	663821760	1700	1700	1700	1700	0
68	20231012	174100	663821760	1700	1700	1700	1700	0
69	20231012	174000	663821760	1700	1700	1700	1700	0
70	20231012	173900	663821760	1700	1700	1700	1700	0
71	20231012	173800	663821760	1700	1700	1700	1700	0
72	20231012	173700	663821760	1700	1700	1700	1700	0
73	20231012	173600	663821760	1700	1700	1700	1700	0
74	20231012	173500	663821760	1700	1700	1700	1700	0
75	20231012	173400	663821760	1700	1700	1700	1700	0
76	20231012	173300	663821760	1700	1700	1700	1700	0
77	20231012	173200	663821760	1700	1700	1700	1700	0
78	20231012	173100	663821760	1700	1700	1700	1700	0
79	20231012	173000	663821760	1700	1700	1700	1700	0
80	20231012	172900	663821760	1700	1700	1700	1700	0
81	20231012	172800	663821760	1700	1700	1700	1700	0
82	20231012	172700	663821760	1700	1700	1700	1700	0
83	20231012	172600	663821760	1700	1700	1700	1700	0
84	20231012	172500	663821760	1700	1700	1700	1700	0
85	20231012	172400	663821760	1700	1700	1700	1700	0
86	20231012	172300	663821760	1700	1700	1700	1700	0
87	20231012	172200	663821760	1700	1700	1700	1700	0
88	20231012	172100	663821760	1700	1700	1700	1700	0
89	20231012	172000	663821760	1700	1700	1700	1700	0
90	20231012	171900	663821760	1700	1700	1700	1700	0
91	20231012	171800	663821760	1700	1700	1700	1700	0
92	20231012	171700	663821760	1700	1700	1700	1700	6882
93	20231012	171600	663821760	1700	1700	1700	1700	0
94	20231012	171500	663821760	1700	1700	1700	1700	0
95	20231012	171400	663821760	1700	1700	1700	1700	0
96	20231012	171300	663821760	1700	1700	1700	1700	0
97	20231012	171200	663821760	1700	1700	1700	1700	0
98	20231012	171100	663821760	1700	1700	1700	1700	0
99	20231012	171000	663821760	1700	1700	1700	1700	0
100	20231012	170900	663821760	1700	1700	1700	1700	0
101	20231012	170800	663821760	1700	1700	1700	1700	0
102	20231012	170700	663821760	1700	1700	1700	1700	0
103	20231012	170600	663821760	1700	1700	1700	1700	0
104	20231012	170500	663821760	1700	1700	1700	1700	0
105	20231012	170400	663821760	1700	1700	1700	1700	0
106	20231012	170300	663821760	1700	1700	1700	1700	0
107	20231012	170200	663821760	1700	1700	1700	1700	0
108	20231012	170100	663821760	1700	1700	1700	1700	0
109	20231012	170000	663821760	1700	1700	1700	1700	0
110	20231012	165900	663821760	1700	1700	1700	1700	0
111	20231012	165800	663821760	1700	1700	1700	1700	0
112	20231012	165700	663821760	1700	1700	1700	1700	0
113	20231012	165600	663821760	1700	1700	1700	1700	0
114	20231012	165500	663821760	1700	1700	1700	1700	0
115	20231012	165400	663821760	1700	1700	1700	1700	0
116	20231012	165300	663821760	1700	1700	1700	1700	0
117	20231012	165200	663821760	1700	1700	1700	1700	0
118	20231012	165100	663821760	1700	1700	1700	1700	0
119	20231012	165000	663821760	1700	1700	1700	1700	0
120	20231012	164900	663821760	1700	1700	1700	1700	0
121	20231012	164800	663821760	1700	1700	1700	1700	0
122	20231012	164700	663821760	1700	1700	1700	1700	6882
123	20231012	164600	663821760	1700	1700	1700	1700	0
124	20231012	164500	663821760	1700	1700	1700	1700	0
125	20231012	164400	663821760	1700	1700	1700	1700	0
126	20231012	164300	663821760	1700	1700	1700	1700	0
127	20231012	164200	663821760	1700	1700	1700	1700	0
128	20231012	164100	663821760	1700	1700	1700	1700	0
129	20231012	164000	663821760	1700	1700	1700	1700	0
130	20231012	163900	663821760	1700	1700	1700	1700	0
131	20231012	163800	663821760	1700	1700	1700	1700	0
132	20231012	163700	663821760	1700	1700	1700	1700	0
133	20231012	163600	663821760	1700	1700	1700	1700	0
134	20231012	163500	663821760	1700	1700	1700	1700	0
135	20231012	163400	663821760	1700	1700	1700	1700	0
136	20231012	163300	663821760	1700	1700	1700	1700	0
137	20231012	163200	663821760	1700	1700	1700	1700	0
138	20231012	163100	663821760	1700	1700	1700	1700	0
139	20231012	163000	663821760	1700	1700	1700	1700	0
140	20231012	162900	663821760	1700	1700	1700	1700	0
141	20231012	162800	663821760	1700	1700	1700	1700	0
142	20231012	162700	663821760	1700	1700	1700	1700	0
143	20231012	162600	663821760	1700	1700	1700	1700	0
144	20231012	162500	663821760	1700	1700	1700	1700	0
145	20231012	162400	663821760	1700	1700	1700	1700	0
146	20231012	162300	663821760	1700	1700	1700	1700	0
147	20231012	162200	663821760	1700	1700	1700	1700	0
148	20231012	162100	663821760	1700	1700	1700	1700	0
149	20231012	162000	663821760	1700	1700	1700	1700	0
150	20231012	161900	663821760	1700	1700	1700	1700	0
151	20231012	161800	663821760	1700	1700	1700	1700	0
152	20231012	161700	663821760	1700	1700	1700	1700	6882
153	20231012	161600	663821760	1700	1700	1700	1700	0
154	20231012	161500	663821760	1700	1700	1700	1700	0
155	20231012	161400	663821760	1700	1700	1700	1700	0
156	20231012	161300	663821760	1700	1700	1700	1700	0
157	20231012	161200	663821760	1700	1700	1700	1700	0
158	20231012	161100	663821760	1700	1700	1700	1700	0
159	20231012	161000	663821760	1700	1700	1700	1700	0
160	20231012	160900	663821760	1700	1700	1700	1700	0
161	20231012	160800	663821760	1700	1700	1700	1700	0
162	20231012	160700	663821760	1700	1700	1700	1700	0
163	20231012	160600	663821760	1700	1700	1700	1700	0
164	20231012	160500	663821760	1700	1700	1700	1700	0
165	20231012	160400	663821760	1700	1700	1700	1700	0
166	20231012	160300	663821760	1700	1700	1700	1700	0
167	20231012	160200	663821760	1700	1700	1700	1700	0
168	20231012	160100	663821760	1700	1700	1700	1700	0
169	20231012	160000	663821760	1700	1700	1700	1700	0
170	20231012	155900	663821760	1700	1700	1700	1700	0
171	20231012	155800	663821760	1700	1700	1700	1700	0
172	20231012	155700	663821760	1700	1700	1700	1700	0
173	20231012	155600	663821760	1700	1700	1700	1700	0
174	20231012	155500	663821760	1700	1700	1700	1700	0
175	20231012	155400	663821760	1700	1700	1700	1700	0
176	20231012	155300	663821760	1700	1700	1700	1700	0
177	20231012	155200	663821760	1700	1700	1700	1700	0
178	20231012	155100	663821760	1700	1700	1700	1700	0
179	20231012	155000	663821760	1700	1700	1700	1700	0
180	20231012	154900	663821760	1700	1700	1700	1700	0
181	20231012	154800	663821760	1700	1700	1700	1700	0
182	20231012	154700	663821760	1700	1700	1700	1700	6882
183	20231012	154600	663821760	1700	1700	1700	1700	0
184	20231012	154500	663821760	1700	1700	1700	1700	0
185	20231012	154400	663821760	1700	1700	1700	1700	0
186	20231012	154300	663821760	1700	1700	1700	1700	0
187	20231012	154200	663821760	1700	1700	1700	1700	0
188	20231012	154100	663821760	1700	1700	1700	1700	0
189	20231012	154000	663821760	1700	1700	1700	1700	0
190	20231012	153900	663821760	1700	1700	1700	1700	0
191	20231012	153800	663821760	1700	1700	1700	1700	0
192	20231012	153700	663821760	1700	1700	1700	1700	0
193	20231012	153600	663821760	1700	1700	1700	1700	0
194	20231012	153500	663821760	1700	1700	1700	1700	0
195	20231012	153400	663821760	1700	1700	1700	1700	0
196	20231012	153300	663821760	1700	1700	1700	1700	0
197	20231012	153200	663821760	1700	1700	1700	1700	0
198	20231012	153100	663821760	1700	1700	1700	1700	0
199	20231012	153000	663821760	1700	1700	1700	1700	6882
200	20231012	152900	652122360	1697	1697	1697	1697	0
201	20231012	152800	652122360	1697	1697	1697	1697	0
202	20231012	152700	652122360	1697	1697	1697	1697	0
203	20231012	152600	652122360	1697	1697	1697	1697	0
204	20231012	152500	652122360	1697	1697	1697	1697	0
205	20231012	152400	652122360	1697	1697	1697	1697	0
206	20231012	152300	652122360	1697	1697	1697	1697	0
207	20231012	152200	652122360	1697	1697	1697	1697	0
208	20231012	152100	652122360	1697	1697	1697	1697	0
209	20231012	152000	652122360	1697	1697	1697	1697	0
210	20231012	151900	652122360	1697	1689	1697	1689	313
211	20231012	151800	651592303	1693	1689	1693	1688	525
212	20231012	151700	650704905	1690	1690	1690	1689	80
213	20231012	151600	650569735	1689	1691	1691	1689	306
214	20231012	151500	650052525	1690	1690	1690	1690	1165
215	20231012	151400	648083675	1691	1691	1691	1691	0
216	20231012	151300	648083675	1691	1691	1691	1691	0
217	20231012	151200	648083675	1691	1689	1691	1684	2115
218	20231012	151100	644521750	1690	1690	1690	1690	33
219	20231012	151000	644465980	1691	1691	1691	1691	60
220	20231012	150900	644364520	1691	1691	1691	1691	0
221	20231012	150800	644364520	1691	1691	1691	1691	500
222	20231012	150700	643519020	1691	1691	1691	1691	0
223	20231012	150600	643519020	1691	1691	1691	1691	0
224	20231012	150500	643519020	1691	1691	1691	1691	0
225	20231012	150400	643519020	1691	1691	1691	1691	40
226	20231012	150300	643451380	1691	1691	1691	1691	0
227	20231012	150200	643451380	1691	1691	1691	1691	0
228	20231012	150100	643451380	1691	1691	1691	1691	0
229	20231012	150000	643451380	1691	1691	1691	1691	1
230	20231012	145900	643449689	1690	1690	1690	1690	341
231	20231012	145800	642873399	1690	1690	1690	1690	0
232	20231012	145700	642873399	1690	1690	1690	1690	100
233	20231012	145600	642704399	1690	1690	1690	1690	0
234	20231012	145500	642704399	1690	1690	1690	1690	0
235	20231012	145400	642704399	1690	1690	1690	1690	60
236	20231012	145300	642602999	1690	1690	1690	1690	0
237	20231012	145200	642602999	1690	1690	1690	1690	0
238	20231012	145100	642602999	1690	1690	1690	1690	0
239	20231012	145000	642602999	1690	1690	1690	1690	19
240	20231012	144900	642570889	1691	1691	1691	1691	30
241	20231012	144800	642520159	1691	1691	1691	1691	0
242	20231012	144700	642520159	1691	1691	1691	1691	0
243	20231012	144600	642520159	1691	1691	1691	1691	0
244	20231012	144500	642520159	1691	1691	1691	1691	0
245	20231012	144400	642520159	1691	1691	1691	1691	0
246	20231012	144300	642520159	1691	1691	1691	1691	13
247	20231012	144200	642498176	1692	1692	1692	1692	0
248	20231012	144100	642498176	1692	1692	1692	1692	5
249	20231012	144000	642489716	1691	1691	1691	1691	10
250	20231012	143900	642472806	1691	1691	1691	1691	20
251	20231012	143800	642438986	1691	1692	1692	1691	118
252	20231012	143700	642239340	1690	1690	1690	1690	20
253	20231012	143600	642205540	1690	1690	1690	1690	10
254	20231012	143500	642188640	1692	1692	1692	1692	2
255	20231012	143400	642185256	1688	1688	1688	1688	114
256	20231012	143300	641992824	1685	1685	1685	1685	62
257	20231012	143200	641888354	1685	1684	1685	1684	21
258	20231012	143100	641852970	1685	1684	1685	1684	1419
259	20231012	143000	639462630	1684	1683	1684	1683	51
260	20231012	142900	639376793	1683	1683	1683	1683	520
261	20231012	142800	638501633	1683	1683	1683	1681	2399
262	20231012	142700	634466583	1683	1684	1684	1683	30
263	20231012	142600	634416083	1684	1684	1684	1684	10
264	20231012	142500	634399243	1685	1685	1685	1685	0
265	20231012	142400	634399243	1685	1685	1685	1685	0
266	20231012	142300	634399243	1685	1685	1685	1685	10
267	20231012	142200	634382393	1686	1686	1686	1686	10
268	20231012	142100	634365533	1688	1688	1688	1688	0
269	20231012	142000	634365533	1688	1687	1688	1682	1164
270	20231012	141900	632407511	1686	1686	1686	1686	19
271	20231012	141800	632375477	1687	1687	1687	1686	269
272	20231012	141700	631921675	1687	1689	1689	1687	6767
273	20231012	141600	620503920	1690	1692	1692	1690	41
274	20231012	141500	620434628	1689	1689	1689	1689	1199
275	20231012	141400	618409517	1693	1689	1693	1689	303
276	20231012	141300	617897738	1689	1689	1689	1689	0
277	20231012	141200	617897738	1689	1690	1690	1689	1142
278	20231012	141100	615967761	1693	1693	1693	1693	0
279	20231012	141000	615967761	1693	1693	1693	1693	0
280	20231012	140900	615967761	1693	1691	1693	1691	55
281	20231012	140800	615874696	1691	1691	1691	1691	0
282	20231012	140700	615874696	1691	1691	1691	1691	0
283	20231012	140600	615874696	1691	1691	1691	1691	0
284	20231012	140500	615874696	1691	1691	1691	1691	445
285	20231012	140400	615122201	1693	1693	1693	1693	0
286	20231012	140300	615122201	1693	1693	1693	1693	1
287	20231012	140200	615120508	1693	1693	1693	1693	0
288	20231012	140100	615120508	1693	1693	1693	1693	11
289	20231012	140000	615101885	1690	1690	1690	1690	0
290	20231012	135900	615101885	1690	1692	1692	1690	294
291	20231012	135800	614604879	1692	1693	1693	1692	401
292	20231012	135700	613926023	1697	1697	1697	1697	1030
293	20231012	135600	612178113	1693	1693	1693	1693	137
294	20231012	135500	611946172	1697	1697	1697	1697	0
295	20231012	135400	611946172	1697	1697	1697	1697	111
296	20231012	135300	611757805	1695	1694	1695	1694	838
297	20231012	135200	610337775	1695	1694	1695	1694	3
298	20231012	135100	610332692	1695	1695	1695	1695	0
299	20231012	135000	610332692	1695	1695	1695	1695	0
300	20231012	134900	610332692	1695	1695	1695	1695	0
301	20231012	134800	610332692	1695	1695	1695	1695	0
302	20231012	134700	610332692	1695	1695	1695	1695	0
303	20231012	134600	610332692	1695	1695	1695	1695	1891
304	20231012	134500	607127447	1695	1697	1697	1695	782
305	20231012	134400	605801461	1697	1697	1698	1697	55
306	20231012	134300	605708125	1698	1698	1698	1698	0
307	20231012	134200	605708125	1698	1698	1698	1698	0
308	20231012	134100	605708125	1698	1698	1698	1698	49
309	20231012	134000	605624923	1698	1698	1698	1698	1
310	20231012	133900	605623225	1695	1695	1695	1695	0
311	20231012	133800	605623225	1695	1695	1695	1695	278
312	20231012	133700	605152015	1696	1699	1699	1696	514
313	20231012	133600	604280251	1700	1700	1700	1700	6
314	20231012	133500	604270051	1700	1700	1700	1700	122
315	20231012	133400	604062651	1700	1700	1700	1700	6
316	20231012	133300	604052451	1700	1700	1700	1700	6
317	20231012	133200	604042251	1700	1700	1700	1700	18
318	20231012	133100	604011651	1700	1701	1703	1700	1148
319	20231012	133000	602057414	1700	1701	1701	1700	3
320	20231012	132900	602052313	1697	1697	1697	1697	0
321	20231012	132800	602052313	1697	1700	1700	1697	478
322	20231012	132700	601239730	1703	1703	1703	1703	0
323	20231012	132600	601239730	1703	1702	1703	1702	27
324	20231012	132500	601193751	1702	1702	1702	1702	0
325	20231012	132400	601193751	1702	1702	1703	1702	216
326	20231012	132300	600826109	1700	1702	1702	1700	73
327	20231012	132200	600701873	1702	1701	1702	1701	743
328	20231012	132100	599437661	1701	1701	1701	1701	10
329	20231012	132000	599420651	1700	1700	1700	1700	1102
330	20231012	131900	597547251	1698	1699	1700	1698	965
331	20231012	131800	595906976	1699	1699	1699	1699	0
332	20231012	131700	595906976	1699	1699	1699	1699	25
333	20231012	131600	595864501	1698	1699	1699	1698	280
334	20231012	131500	595389050	1700	1700	1700	1700	0
335	20231012	131400	595389050	1700	1700	1700	1700	0
336	20231012	131300	595389050	1700	1700	1700	1700	0
337	20231012	131200	595389050	1700	1700	1700	1700	0
338	20231012	131100	595389050	1700	1700	1700	1699	305
339	20231012	131000	594870844	1700	1700	1700	1700	93
340	20231012	130900	594712744	1703	1703	1703	1703	0
341	20231012	130800	594712744	1703	1703	1703	1703	0
342	20231012	130700	594712744	1703	1703	1703	1703	4
343	20231012	130600	594705932	1703	1703	1703	1703	0
344	20231012	130500	594705932	1703	1703	1703	1703	1
345	20231012	130400	594704229	1700	1700	1700	1700	8
346	20231012	130300	594690629	1704	1704	1704	1704	0
347	20231012	130200	594690629	1704	1704	1704	1704	1200
348	20231012	130100	592645829	1704	1704	1704	1704	1
349	20231012	130000	592644125	1704	1704	1704	1704	1466
350	20231012	125900	590146061	1704	1704	1704	1704	1622
351	20231012	125800	587382173	1704	1702	1704	1702	505
352	20231012	125700	586522633	1701	1701	1701	1701	326
353	20231012	125600	585968107	1700	1700	1700	1700	0
354	20231012	125500	585968107	1700	1700	1700	1700	5
355	20231012	125400	585959607	1701	1700	1701	1700	635
356	20231012	125300	584880103	1700	1697	1700	1697	1300
357	20231012	125200	582671156	1697	1697	1697	1697	0
358	20231012	125100	582671156	1697	1694	1697	1694	3
359	20231012	125000	582666071	1694	1697	1697	1694	2
360	20231012	124900	582662680	1697	1697	1697	1697	0
361	20231012	124800	582662680	1697	1697	1697	1697	1
362	20231012	124700	582660983	1693	1697	1697	1693	3
363	20231012	124600	582655896	1693	1693	1693	1693	1
364	20231012	124500	582654203	1698	1698	1698	1698	0
365	20231012	124400	582654203	1698	1698	1698	1698	0
366	20231012	124300	582654203	1698	1698	1698	1698	2
367	20231012	124200	582650807	1691	1698	1698	1691	290
368	20231012	124100	582160263	1698	1698	1698	1698	960
369	20231012	124000	580530183	1698	1698	1698	1698	0
370	20231012	123900	580530183	1698	1698	1698	1698	0
371	20231012	123800	580530183	1698	1698	1698	1698	0
372	20231012	123700	580530183	1698	1695	1698	1695	1801
373	20231012	123600	577477485	1695	1695	1695	1695	100
374	20231012	123500	577307985	1691	1691	1691	1691	0
375	20231012	123400	577307985	1691	1691	1691	1691	0
376	20231012	123300	577307985	1691	1691	1691	1691	0
377	20231012	123200	577307985	1691	1691	1691	1691	88
378	20231012	123100	577159177	1695	1695	1695	1695	0
379	20231012	123000	577159177	1695	1695	1695	1695	0
380	20231012	122900	577159177	1695	1695	1695	1695	0
381	20231012	122800	577159177	1695	1695	1695	1695	0
382	20231012	122700	577159177	1695	1695	1695	1695	0
383	20231012	122600	577159177	1695	1695	1695	1695	0
384	20231012	122500	577159177	1695	1693	1695	1693	386
385	20231012	122400	576505414	1693	1693	1693	1693	100
386	20231012	122300	576336114	1692	1692	1692	1692	0
387	20231012	122200	576336114	1692	1692	1692	1692	0
388	20231012	122100	576336114	1692	1692	1692	1692	2
389	20231012	122000	576332730	1695	1695	1695	1695	1
390	20231012	121900	576331035	1695	1695	1695	1695	0
391	20231012	121800	576331035	1695	1695	1695	1695	3
392	20231012	121700	576325950	1695	1695	1695	1695	0
393	20231012	121600	576325950	1695	1695	1695	1695	0
394	20231012	121500	576325950	1695	1695	1695	1695	0
395	20231012	121400	576325950	1695	1694	1695	1694	5
396	20231012	121300	576317479	1682	1682	1682	1682	0
397	20231012	121200	576317479	1682	1694	1694	1682	196
398	20231012	121100	575987084	1695	1695	1695	1695	0
399	20231012	121000	575987084	1695	1695	1695	1695	0
400	20231012	120900	575987084	1695	1695	1695	1695	2
401	20231012	120800	575983694	1686	1686	1686	1686	0
402	20231012	120700	575983694	1686	1685	1686	1685	402
403	20231012	120600	575305924	1684	1684	1685	1684	12
404	20231012	120500	575285706	1684	1685	1685	1684	269
405	20231012	120400	574832703	1685	1687	1688	1685	25
406	20231012	120300	574790542	1693	1687	1693	1686	31
407	20231012	120200	574738189	1694	1693	1694	1693	4
408	20231012	120100	574731416	1685	1688	1688	1685	33
409	20231012	120000	574675772	1695	1695	1695	1695	19
410	20231012	115900	574643567	1695	1695	1695	1695	0
411	20231012	115800	574643567	1695	1695	1695	1695	1
412	20231012	115700	574641872	1696	1696	1696	1696	0
413	20231012	115600	574641872	1696	1696	1696	1696	0
414	20231012	115500	574641872	1696	1696	1696	1696	0
415	20231012	115400	574641872	1696	1696	1696	1696	0
416	20231012	115300	574641872	1696	1696	1696	1696	0
417	20231012	115200	574641872	1696	1696	1696	1696	0
418	20231012	115100	574641872	1696	1691	1696	1691	681
419	20231012	115000	573490276	1698	1698	1698	1698	0
420	20231012	114900	573490276	1698	1698	1698	1698	0
421	20231012	114800	573490276	1698	1698	1698	1698	20
422	20231012	114700	573456316	1698	1681	1698	1678	2007
423	20231012	114600	570086548	1699	1699	1699	1699	4
424	20231012	114500	570079752	1675	1695	1695	1675	2990
425	20231012	114400	565050816	1699	1699	1699	1699	2
426	20231012	114300	565047418	1699	1699	1699	1699	1
427	20231012	114200	565045719	1696	1697	1697	1696	14
428	20231012	114100	565021964	1697	1700	1700	1697	202
429	20231012	114000	564678841	1704	1704	1704	1704	6
430	20231012	113900	564668617	1701	1701	1701	1701	0
431	20231012	113800	564668617	1701	1701	1701	1701	1
432	20231012	113700	564666916	1704	1704	1704	1704	1
433	20231012	113600	564665212	1693	1693	1693	1693	0
434	20231012	113500	564665212	1693	1693	1693	1693	0
435	20231012	113400	564665212	1693	1693	1693	1693	0
436	20231012	113300	564665212	1693	1695	1695	1693	89
437	20231012	113200	564514503	1705	1705	1705	1705	0
438	20231012	113100	564514503	1705	1705	1705	1705	0
439	20231012	113000	564514503	1705	1705	1705	1705	50
440	20231012	112900	564429253	1705	1705	1705	1705	0
441	20231012	112800	564429253	1705	1704	1705	1695	920
442	20231012	112700	562860782	1704	1704	1704	1704	0
443	20231012	112600	562860782	1704	1703	1704	1703	836
444	20231012	112500	561436793	1703	1703	1703	1703	55
445	20231012	112400	561343128	1703	1703	1703	1703	445
446	20231012	112300	560585293	1703	1703	1703	1703	0
447	20231012	112200	560585293	1703	1704	1704	1700	227
448	20231012	112100	560198693	1704	1704	1704	1704	200
449	20231012	112000	559857893	1704	1704	1704	1704	0
450	20231012	111900	559857893	1704	1704	1704	1704	400
451	20231012	111800	559176293	1705	1693	1705	1693	2
452	20231012	111700	559172895	1705	1705	1705	1705	0
453	20231012	111600	559172895	1705	1703	1705	1700	432
454	20231012	111500	558437860	1700	1700	1700	1700	101
455	20231012	111400	558266160	1700	1700	1700	1700	1300
456	20231012	111300	556056160	1700	1700	1700	1700	0
457	20231012	111200	556056160	1700	1700	1700	1700	1290
458	20231012	111100	553863160	1700	1700	1700	1700	0
459	20231012	111000	553863160	1700	1700	1700	1700	1080
460	20231012	110900	552027160	1700	1700	1700	1700	20
461	20231012	110800	551993160	1700	1699	1700	1699	2
462	20231012	110700	551989761	1700	1699	1700	1699	3400
463	20231012	110600	546211272	1699	1698	1699	1698	2622
464	20231012	110500	541756544	1699	1699	1699	1699	0
465	20231012	110400	541756544	1699	1691	1699	1691	2296
466	20231012	110300	537871056	1691	1688	1691	1688	3090
467	20231012	110200	532653808	1688	1688	1688	1688	0
468	20231012	110100	532653808	1688	1688	1688	1688	6
469	20231012	110000	532643680	1688	1684	1688	1683	920
470	20231012	105900	531094775	1683	1683	1683	1683	0
471	20231012	105800	531094775	1683	1683	1683	1683	144
472	20231012	105700	530852423	1683	1683	1683	1683	1010
473	20231012	105600	529152593	1683	1682	1683	1682	2148
474	20231012	105500	525537947	1682	1683	1683	1682	210
475	20231012	105400	525184627	1683	1678	1683	1678	159
476	20231012	105300	524917820	1678	1678	1678	1678	5
477	20231012	105200	524909430	1678	1678	1678	1678	1035
478	20231012	105100	523172700	1678	1678	1678	1678	59
479	20231012	105000	523073698	1678	1678	1678	1678	8
480	20231012	104900	523060274	1679	1679	1679	1672	1010
481	20231012	104800	521371505	1679	1679	1679	1679	26
482	20231012	104700	521327851	1679	1678	1679	1672	101
483	20231012	104600	521158755	1679	1680	1680	1679	3020
484	20231012	104500	516086165	1681	1682	1682	1681	20
485	20231012	104400	516052535	1682	1682	1682	1682	130
486	20231012	104300	515833875	1683	1685	1685	1683	1420
487	20231012	104200	513441405	1685	1685	1685	1685	167
488	20231012	104100	513160010	1685	1685	1685	1685	1
489	20231012	104000	513158325	1686	1686	1686	1686	1529
490	20231012	103900	510580431	1687	1688	1688	1687	985
491	20231012	103800	508918726	1688	1687	1688	1687	4002
492	20231012	103700	502165350	1686	1686	1686	1686	813
493	20231012	103600	500794632	1686	1686	1686	1686	0
494	20231012	103500	500794632	1686	1685	1686	1685	202
495	20231012	103400	500454260	1683	1683	1683	1683	2250
496	20231012	103300	496667510	1683	1678	1683	1678	2949
497	20231012	103200	491714888	1674	1674	1674	1674	5268
498	20231012	103100	482896256	1673	1673	1673	1673	301
499	20231012	103000	482392683	1672	1672	1672	1672	89
500	20231012	102900	482243875	1673	1673	1673	1673	2
501	20231012	102800	482240529	1673	1673	1673	1673	101
502	20231012	102700	482071556	1673	1673	1673	1673	945
503	20231012	102600	480490571	1673	1673	1673	1673	0
504	20231012	102500	480490571	1673	1673	1673	1673	6
505	20231012	102400	480480533	1673	1672	1673	1672	230
506	20231012	102300	480095753	1673	1674	1674	1673	1285
507	20231012	102200	477945447	1673	1672	1673	1672	2506
508	20231012	102100	473755116	1672	1672	1672	1672	50
509	20231012	102000	473671516	1672	1672	1672	1672	10
510	20231012	101900	473654796	1673	1670	1673	1670	501
511	20231012	101800	472818123	1670	1672	1672	1670	4922
512	20231012	101700	464592203	1674	1674	1674	1674	4
513	20231012	101600	464585507	1671	1671	1671	1671	0
514	20231012	101500	464585507	1671	1676	1676	1671	4178
515	20231012	101400	457593099	1678	1678	1678	1674	6015
516	20231012	101300	447515382	1679	1680	1680	1679	130
517	20231012	101200	447297102	1680	1680	1680	1680	1027
518	20231012	101100	445571742	1681	1685	1685	1681	7097
519	20231012	101000	433623402	1685	1685	1686	1685	202
520	20231012	100900	433283028	1685	1685	1685	1684	629
521	20231012	100800	432223413	1686	1686	1686	1686	500
522	20231012	100700	431380413	1686	1686	1686	1684	25679
523	20231012	100600	388095145	1686	1691	1691	1686	7051
524	20231012	100500	376199015	1692	1692	1692	1692	110
525	20231012	100400	376012895	1693	1693	1693	1693	1069
526	20231012	100300	374203078	1693	1697	1697	1693	257
527	20231012	100200	373766997	1697	1697	1697	1697	0
528	20231012	100100	373766997	1697	1697	1697	1697	0
529	20231012	100000	373766997	1697	1694	1697	1694	4204
530	20231012	095900	366643921	1695	1695	1695	1695	100
531	20231012	095800	366474421	1694	1694	1694	1694	296
532	20231012	095700	365972997	1694	1693	1694	1692	514
533	20231012	095600	365102956	1694	1697	1697	1694	1025
534	20231012	095500	363365483	1697	1697	1697	1696	188
535	20231012	095400	363046469	1699	1699	1699	1699	412
536	20231012	095300	362346481	1697	1699	1699	1697	252
537	20231012	095200	361918573	1700	1706	1706	1700	840
538	20231012	095100	360490235	1707	1708	1708	1707	638
539	20231012	095000	359400541	1708	1708	1708	1708	102
540	20231012	094900	359226325	1709	1709	1709	1709	1
541	20231012	094800	359224616	1702	1709	1709	1702	560
542	20231012	094700	358267646	1709	1708	1710	1708	10315
543	20231012	094600	340634373	1710	1710	1710	1710	0
544	20231012	094500	340634373	1710	1710	1710	1710	100
545	20231012	094400	340463373	1710	1710	1710	1700	5070
546	20231012	094300	331802803	1710	1710	1715	1710	3259
547	20231012	094200	326225692	1710	1691	1716	1691	18448
548	20231012	094100	294823302	1691	1690	1691	1690	3418
549	20231012	094000	289045582	1691	1691	1691	1691	0
550	20231012	093900	289045582	1691	1689	1692	1684	2292
551	20231012	093800	285172504	1689	1685	1689	1685	3306
552	20231012	093700	279588930	1683	1687	1687	1683	2276
553	20231012	093600	275755944	1689	1690	1690	1689	40
554	20231012	093500	275688364	1690	1686	1690	1684	24701
555	20231012	093400	233989022	1686	1684	1686	1684	560
556	20231012	093300	233045533	1684	1682	1685	1682	2488
557	20231012	093200	228857352	1681	1681	1682	1681	1544
558	20231012	093100	226261542	1681	1679	1681	1678	1174
559	20231012	093000	224289374	1680	1679	1680	1679	3010
560	20231012	092900	219232584	1680	1680	1683	1680	2568
561	20231012	092800	214917550	1680	1677	1680	1677	728
562	20231012	092700	213695170	1677	1678	1678	1677	1340
563	20231012	092600	211447670	1680	1677	1680	1677	3752
564	20231012	092500	205154966	1677	1677	1677	1677	91
565	20231012	092400	205002359	1677	1681	1682	1677	11073
566	20231012	092300	186403639	1681	1679	1682	1679	9224
567	20231012	092200	170904686	1679	1675	1679	1674	1335
568	20231012	092100	168664502	1671	1675	1675	1670	305
569	20231012	092000	168154985	1678	1670	1679	1670	7719
570	20231012	091900	155235032	1670	1670	1672	1669	10330
571	20231012	091800	137989647	1670	1662	1672	1662	4515
572	20231012	091700	130450431	1669	1660	1669	1660	5622
573	20231012	091600	121073706	1669	1669	1670	1659	8037
574	20231012	091500	107668592	1669	1659	1669	1656	6138
575	20231012	091400	97474260	1665	1661	1666	1661	4286
576	20231012	091300	90342692	1661	1654	1661	1653	2242
577	20231012	091200	86626453	1653	1645	1653	1645	5866
578	20231012	091100	76944246	1643	1643	1645	1643	997
579	20231012	091000	75305901	1644	1644	1644	1644	1050
580	20231012	090900	73579701	1644	1646	1647	1644	532
581	20231012	090800	72703777	1648	1649	1649	1648	816
582	20231012	090700	71358403	1651	1631	1651	1631	3740
583	20231012	090600	65200003	1633	1632	1633	1632	235
584	20231012	090500	64816252	1628	1629	1629	1628	235
585	20231012	090400	64433442	1625	1625	1625	1625	0
586	20231012	090300	64433442	1625	1625	1625	1625	34
587	20231012	090200	64378192	1614	1620	1624	1614	32311
588	20231012	090100	12022428	1615	1621	1621	1614	2920
589	20231012	090000	7295428	1621	1618	1621	1614	4509