KissMeData/303030/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204200	131653308	1347	1347	1347	1347	768
3	20231012	204100	131653308	1347	1347	1347	1347	0
4	20231012	204000	131653308	1347	1347	1347	1347	0
5	20231012	203900	131653308	1347	1347	1347	1347	0
6	20231012	203800	131653308	1347	1347	1347	1347	0
7	20231012	203700	131653308	1347	1347	1347	1347	0
8	20231012	203600	131653308	1347	1347	1347	1347	0
9	20231012	203500	131653308	1347	1347	1347	1347	0
10	20231012	203400	131653308	1347	1347	1347	1347	0
11	20231012	203300	131653308	1347	1347	1347	1347	0
12	20231012	203200	131653308	1347	1347	1347	1347	0
13	20231012	203100	131653308	1347	1347	1347	1347	0
14	20231012	203000	131653308	1347	1347	1347	1347	0
15	20231012	202900	131653308	1347	1347	1347	1347	0
16	20231012	202800	131653308	1347	1347	1347	1347	0
17	20231012	202700	131653308	1347	1347	1347	1347	0
18	20231012	202600	131653308	1347	1347	1347	1347	0
19	20231012	202500	131653308	1347	1347	1347	1347	0
20	20231012	202400	131653308	1347	1347	1347	1347	0
21	20231012	202300	131653308	1347	1347	1347	1347	0
22	20231012	202200	131653308	1347	1347	1347	1347	0
23	20231012	202100	131653308	1347	1347	1347	1347	0
24	20231012	202000	131653308	1347	1347	1347	1347	0
25	20231012	201900	131653308	1347	1347	1347	1347	0
26	20231012	201800	131653308	1347	1347	1347	1347	0
27	20231012	201700	131653308	1347	1347	1347	1347	0
28	20231012	201600	131653308	1347	1347	1347	1347	0
29	20231012	201500	131653308	1347	1347	1347	1347	0
30	20231012	201400	131653308	1347	1347	1347	1347	0
31	20231012	201300	131653308	1347	1347	1347	1347	0
32	20231012	201200	131653308	1347	1347	1347	1347	768
33	20231012	201100	131653308	1347	1347	1347	1347	0
34	20231012	201000	131653308	1347	1347	1347	1347	0
35	20231012	200900	131653308	1347	1347	1347	1347	0
36	20231012	200800	131653308	1347	1347	1347	1347	0
37	20231012	200700	131653308	1347	1347	1347	1347	0
38	20231012	200600	131653308	1347	1347	1347	1347	0
39	20231012	200500	131653308	1347	1347	1347	1347	0
40	20231012	200400	131653308	1347	1347	1347	1347	0
41	20231012	200300	131653308	1347	1347	1347	1347	0
42	20231012	200200	131653308	1347	1347	1347	1347	0
43	20231012	200100	131653308	1347	1347	1347	1347	0
44	20231012	200000	131653308	1347	1347	1347	1347	0
45	20231012	195900	131653308	1347	1347	1347	1347	0
46	20231012	195800	131653308	1347	1347	1347	1347	0
47	20231012	195700	131653308	1347	1347	1347	1347	0
48	20231012	195600	131653308	1347	1347	1347	1347	0
49	20231012	195500	131653308	1347	1347	1347	1347	0
50	20231012	195400	131653308	1347	1347	1347	1347	0
51	20231012	195300	131653308	1347	1347	1347	1347	0
52	20231012	195200	131653308	1347	1347	1347	1347	0
53	20231012	195100	131653308	1347	1347	1347	1347	0
54	20231012	195000	131653308	1347	1347	1347	1347	0
55	20231012	194900	131653308	1347	1347	1347	1347	0
56	20231012	194800	131653308	1347	1347	1347	1347	0
57	20231012	194700	131653308	1347	1347	1347	1347	0
58	20231012	194600	131653308	1347	1347	1347	1347	0
59	20231012	194500	131653308	1347	1347	1347	1347	0
60	20231012	194400	131653308	1347	1347	1347	1347	0
61	20231012	194300	131653308	1347	1347	1347	1347	0
62	20231012	194200	131653308	1347	1347	1347	1347	768
63	20231012	194100	131653308	1347	1347	1347	1347	0
64	20231012	194000	131653308	1347	1347	1347	1347	0
65	20231012	193900	131653308	1347	1347	1347	1347	0
66	20231012	193800	131653308	1347	1347	1347	1347	0
67	20231012	193700	131653308	1347	1347	1347	1347	0
68	20231012	193600	131653308	1347	1347	1347	1347	0
69	20231012	193500	131653308	1347	1347	1347	1347	0
70	20231012	193400	131653308	1347	1347	1347	1347	0
71	20231012	193300	131653308	1347	1347	1347	1347	0
72	20231012	193200	131653308	1347	1347	1347	1347	0
73	20231012	193100	131653308	1347	1347	1347	1347	0
74	20231012	193000	131653308	1347	1347	1347	1347	0
75	20231012	192900	131653308	1347	1347	1347	1347	0
76	20231012	192800	131653308	1347	1347	1347	1347	0
77	20231012	192700	131653308	1347	1347	1347	1347	0
78	20231012	192600	131653308	1347	1347	1347	1347	0
79	20231012	192500	131653308	1347	1347	1347	1347	0
80	20231012	192400	131653308	1347	1347	1347	1347	0
81	20231012	192300	131653308	1347	1347	1347	1347	0
82	20231012	192200	131653308	1347	1347	1347	1347	0
83	20231012	192100	131653308	1347	1347	1347	1347	0
84	20231012	192000	131653308	1347	1347	1347	1347	0
85	20231012	191900	131653308	1347	1347	1347	1347	0
86	20231012	191800	131653308	1347	1347	1347	1347	0
87	20231012	191700	131653308	1347	1347	1347	1347	0
88	20231012	191600	131653308	1347	1347	1347	1347	0
89	20231012	191500	131653308	1347	1347	1347	1347	0
90	20231012	191400	131653308	1347	1347	1347	1347	0
91	20231012	191300	131653308	1347	1347	1347	1347	0
92	20231012	191200	131653308	1347	1347	1347	1347	768
93	20231012	191100	131653308	1347	1347	1347	1347	0
94	20231012	191000	131653308	1347	1347	1347	1347	0
95	20231012	190900	131653308	1347	1347	1347	1347	0
96	20231012	190800	131653308	1347	1347	1347	1347	0
97	20231012	190700	131653308	1347	1347	1347	1347	0
98	20231012	190600	131653308	1347	1347	1347	1347	0
99	20231012	190500	131653308	1347	1347	1347	1347	0
100	20231012	190400	131653308	1347	1347	1347	1347	0
101	20231012	190300	131653308	1347	1347	1347	1347	0
102	20231012	190200	131653308	1347	1347	1347	1347	0
103	20231012	190100	131653308	1347	1347	1347	1347	0
104	20231012	190000	131653308	1347	1347	1347	1347	0
105	20231012	185900	131653308	1347	1347	1347	1347	0
106	20231012	185800	131653308	1347	1347	1347	1347	0
107	20231012	185700	131653308	1347	1347	1347	1347	0
108	20231012	185600	131653308	1347	1347	1347	1347	0
109	20231012	185500	131653308	1347	1347	1347	1347	0
110	20231012	185400	131653308	1347	1347	1347	1347	0
111	20231012	185300	131653308	1347	1347	1347	1347	0
112	20231012	185200	131653308	1347	1347	1347	1347	0
113	20231012	185100	131653308	1347	1347	1347	1347	0
114	20231012	185000	131653308	1347	1347	1347	1347	0
115	20231012	184900	131653308	1347	1347	1347	1347	0
116	20231012	184800	131653308	1347	1347	1347	1347	0
117	20231012	184700	131653308	1347	1347	1347	1347	0
118	20231012	184600	131653308	1347	1347	1347	1347	0
119	20231012	184500	131653308	1347	1347	1347	1347	0
120	20231012	184400	131653308	1347	1347	1347	1347	0
121	20231012	184300	131653308	1347	1347	1347	1347	0
122	20231012	184200	131653308	1347	1347	1347	1347	768
123	20231012	184100	131653308	1347	1347	1347	1347	0
124	20231012	184000	131653308	1347	1347	1347	1347	0
125	20231012	183900	131653308	1347	1347	1347	1347	0
126	20231012	183800	131653308	1347	1347	1347	1347	0
127	20231012	183700	131653308	1347	1347	1347	1347	0
128	20231012	183600	131653308	1347	1347	1347	1347	0
129	20231012	183500	131653308	1347	1347	1347	1347	0
130	20231012	183400	131653308	1347	1347	1347	1347	0
131	20231012	183300	131653308	1347	1347	1347	1347	0
132	20231012	183200	131653308	1347	1347	1347	1347	0
133	20231012	183100	131653308	1347	1347	1347	1347	0
134	20231012	183000	131653308	1347	1347	1347	1347	0
135	20231012	182900	131653308	1347	1347	1347	1347	0
136	20231012	182800	131653308	1347	1347	1347	1347	0
137	20231012	182700	131653308	1347	1347	1347	1347	0
138	20231012	182600	131653308	1347	1347	1347	1347	0
139	20231012	182500	131653308	1347	1347	1347	1347	0
140	20231012	182400	131653308	1347	1347	1347	1347	0
141	20231012	182300	131653308	1347	1347	1347	1347	0
142	20231012	182200	131653308	1347	1347	1347	1347	0
143	20231012	182100	131653308	1347	1347	1347	1347	0
144	20231012	182000	131653308	1347	1347	1347	1347	0
145	20231012	181900	131653308	1347	1347	1347	1347	0
146	20231012	181800	131653308	1347	1347	1347	1347	0
147	20231012	181700	131653308	1347	1347	1347	1347	0
148	20231012	181600	131653308	1347	1347	1347	1347	0
149	20231012	181500	131653308	1347	1347	1347	1347	0
150	20231012	181400	131653308	1347	1347	1347	1347	0
151	20231012	181300	131653308	1347	1347	1347	1347	0
152	20231012	181200	131653308	1347	1347	1347	1347	768
153	20231012	181100	131653308	1347	1347	1347	1347	0
154	20231012	181000	131653308	1347	1347	1347	1347	0
155	20231012	180900	131653308	1347	1347	1347	1347	0
156	20231012	180800	131653308	1347	1347	1347	1347	0
157	20231012	180700	131653308	1347	1347	1347	1347	0
158	20231012	180600	131653308	1347	1347	1347	1347	0
159	20231012	180500	131653308	1347	1347	1347	1347	0
160	20231012	180400	131653308	1347	1347	1347	1347	0
161	20231012	180300	131653308	1347	1347	1347	1347	0
162	20231012	180200	131653308	1347	1347	1347	1347	0
163	20231012	180100	131653308	1347	1347	1347	1347	0
164	20231012	180000	131653308	1347	1347	1347	1347	0
165	20231012	175900	131653308	1347	1347	1347	1347	0
166	20231012	175800	131653308	1347	1347	1347	1347	0
167	20231012	175700	131653308	1347	1347	1347	1347	0
168	20231012	175600	131653308	1347	1347	1347	1347	0
169	20231012	175500	131653308	1347	1347	1347	1347	0
170	20231012	175400	131653308	1347	1347	1347	1347	0
171	20231012	175300	131653308	1347	1347	1347	1347	0
172	20231012	175200	131653308	1347	1347	1347	1347	0
173	20231012	175100	131653308	1347	1347	1347	1347	0
174	20231012	175000	131653308	1347	1347	1347	1347	0
175	20231012	174900	131653308	1347	1347	1347	1347	0
176	20231012	174800	131653308	1347	1347	1347	1347	0
177	20231012	174700	131653308	1347	1347	1347	1347	0
178	20231012	174600	131653308	1347	1347	1347	1347	0
179	20231012	174500	131653308	1347	1347	1347	1347	0
180	20231012	174400	131653308	1347	1347	1347	1347	0
181	20231012	174300	131653308	1347	1347	1347	1347	0
182	20231012	174200	131653308	1347	1347	1347	1347	768
183	20231012	174100	131653308	1347	1347	1347	1347	0
184	20231012	174000	131653308	1347	1347	1347	1347	0
185	20231012	173900	131653308	1347	1347	1347	1347	0
186	20231012	173800	131653308	1347	1347	1347	1347	0
187	20231012	173700	131653308	1347	1347	1347	1347	0
188	20231012	173600	131653308	1347	1347	1347	1347	0
189	20231012	173500	131653308	1347	1347	1347	1347	0
190	20231012	173400	131653308	1347	1347	1347	1347	0
191	20231012	173300	131653308	1347	1347	1347	1347	0
192	20231012	173200	131653308	1347	1347	1347	1347	0
193	20231012	173100	131653308	1347	1347	1347	1347	0
194	20231012	173000	131653308	1347	1347	1347	1347	0
195	20231012	172900	131653308	1347	1347	1347	1347	0
196	20231012	172800	131653308	1347	1347	1347	1347	0
197	20231012	172700	131653308	1347	1347	1347	1347	0
198	20231012	172600	131653308	1347	1347	1347	1347	0
199	20231012	172500	131653308	1347	1347	1347	1347	0
200	20231012	172400	131653308	1347	1347	1347	1347	0
201	20231012	172300	131653308	1347	1347	1347	1347	0
202	20231012	172200	131653308	1347	1347	1347	1347	0
203	20231012	172100	131653308	1347	1347	1347	1347	0
204	20231012	172000	131653308	1347	1347	1347	1347	0
205	20231012	171900	131653308	1347	1347	1347	1347	0
206	20231012	171800	131653308	1347	1347	1347	1347	0
207	20231012	171700	131653308	1347	1347	1347	1347	0
208	20231012	171600	131653308	1347	1347	1347	1347	0
209	20231012	171500	131653308	1347	1347	1347	1347	0
210	20231012	171400	131653308	1347	1347	1347	1347	0
211	20231012	171300	131653308	1347	1347	1347	1347	0
212	20231012	171200	131653308	1347	1347	1347	1347	768
213	20231012	171100	131653308	1347	1347	1347	1347	0
214	20231012	171000	131653308	1347	1347	1347	1347	0
215	20231012	170900	131653308	1347	1347	1347	1347	0
216	20231012	170800	131653308	1347	1347	1347	1347	0
217	20231012	170700	131653308	1347	1347	1347	1347	0
218	20231012	170600	131653308	1347	1347	1347	1347	0
219	20231012	170500	131653308	1347	1347	1347	1347	0
220	20231012	170400	131653308	1347	1347	1347	1347	0
221	20231012	170300	131653308	1347	1347	1347	1347	0
222	20231012	170200	131653308	1347	1347	1347	1347	0
223	20231012	170100	131653308	1347	1347	1347	1347	0
224	20231012	170000	131653308	1347	1347	1347	1347	0
225	20231012	165900	131653308	1347	1347	1347	1347	0
226	20231012	165800	131653308	1347	1347	1347	1347	0
227	20231012	165700	131653308	1347	1347	1347	1347	0
228	20231012	165600	131653308	1347	1347	1347	1347	0
229	20231012	165500	131653308	1347	1347	1347	1347	0
230	20231012	165400	131653308	1347	1347	1347	1347	0
231	20231012	165300	131653308	1347	1347	1347	1347	0
232	20231012	165200	131653308	1347	1347	1347	1347	0
233	20231012	165100	131653308	1347	1347	1347	1347	0
234	20231012	165000	131653308	1347	1347	1347	1347	0
235	20231012	164900	131653308	1347	1347	1347	1347	0
236	20231012	164800	131653308	1347	1347	1347	1347	0
237	20231012	164700	131653308	1347	1347	1347	1347	0
238	20231012	164600	131653308	1347	1347	1347	1347	0
239	20231012	164500	131653308	1347	1347	1347	1347	0
240	20231012	164400	131653308	1347	1347	1347	1347	0
241	20231012	164300	131653308	1347	1347	1347	1347	0
242	20231012	164200	131653308	1347	1347	1347	1347	768
243	20231012	164100	131653308	1347	1347	1347	1347	0
244	20231012	164000	131653308	1347	1347	1347	1347	0
245	20231012	163900	131653308	1347	1347	1347	1347	0
246	20231012	163800	131653308	1347	1347	1347	1347	0
247	20231012	163700	131653308	1347	1347	1347	1347	0
248	20231012	163600	131653308	1347	1347	1347	1347	0
249	20231012	163500	131653308	1347	1347	1347	1347	0
250	20231012	163400	131653308	1347	1347	1347	1347	0
251	20231012	163300	131653308	1347	1347	1347	1347	0
252	20231012	163200	131653308	1347	1347	1347	1347	0
253	20231012	163100	131653308	1347	1347	1347	1347	0
254	20231012	163000	131653308	1347	1347	1347	1347	0
255	20231012	162900	131653308	1347	1347	1347	1347	0
256	20231012	162800	131653308	1347	1347	1347	1347	0
257	20231012	162700	131653308	1347	1347	1347	1347	0
258	20231012	162600	131653308	1347	1347	1347	1347	0
259	20231012	162500	131653308	1347	1347	1347	1347	0
260	20231012	162400	131653308	1347	1347	1347	1347	0
261	20231012	162300	131653308	1347	1347	1347	1347	0
262	20231012	162200	131653308	1347	1347	1347	1347	0
263	20231012	162100	131653308	1347	1347	1347	1347	0
264	20231012	162000	131653308	1347	1347	1347	1347	0
265	20231012	161900	131653308	1347	1347	1347	1347	0
266	20231012	161800	131653308	1347	1347	1347	1347	0
267	20231012	161700	131653308	1347	1347	1347	1347	0
268	20231012	161600	131653308	1347	1347	1347	1347	0
269	20231012	161500	131653308	1347	1347	1347	1347	0
270	20231012	161400	131653308	1347	1347	1347	1347	0
271	20231012	161300	131653308	1347	1347	1347	1347	0
272	20231012	161200	131653308	1347	1347	1347	1347	768
273	20231012	161100	131653308	1347	1347	1347	1347	0
274	20231012	161000	131653308	1347	1347	1347	1347	0
275	20231012	160900	131653308	1347	1347	1347	1347	0
276	20231012	160800	131653308	1347	1347	1347	1347	0
277	20231012	160700	131653308	1347	1347	1347	1347	0
278	20231012	160600	131653308	1347	1347	1347	1347	0
279	20231012	160500	131653308	1347	1347	1347	1347	0
280	20231012	160400	131653308	1347	1347	1347	1347	0
281	20231012	160300	131653308	1347	1347	1347	1347	0
282	20231012	160200	131653308	1347	1347	1347	1347	0
283	20231012	160100	131653308	1347	1347	1347	1347	0
284	20231012	160000	131653308	1347	1347	1347	1347	0
285	20231012	155900	131653308	1347	1347	1347	1347	0
286	20231012	155800	131653308	1347	1347	1347	1347	0
287	20231012	155700	131653308	1347	1347	1347	1347	0
288	20231012	155600	131653308	1347	1347	1347	1347	0
289	20231012	155500	131653308	1347	1347	1347	1347	0
290	20231012	155400	131653308	1347	1347	1347	1347	0
291	20231012	155300	131653308	1347	1347	1347	1347	0
292	20231012	155200	131653308	1347	1347	1347	1347	0
293	20231012	155100	131653308	1347	1347	1347	1347	0
294	20231012	155000	131653308	1347	1347	1347	1347	0
295	20231012	154900	131653308	1347	1347	1347	1347	0
296	20231012	154800	131653308	1347	1347	1347	1347	0
297	20231012	154700	131653308	1347	1347	1347	1347	0
298	20231012	154600	131653308	1347	1347	1347	1347	0
299	20231012	154500	131653308	1347	1347	1347	1347	0
300	20231012	154400	131653308	1347	1347	1347	1347	0
301	20231012	154300	131653308	1347	1347	1347	1347	0
302	20231012	154200	131653308	1347	1347	1347	1347	768
303	20231012	154100	131653308	1347	1347	1347	1347	0
304	20231012	154000	131653308	1347	1347	1347	1347	0
305	20231012	153900	131653308	1347	1347	1347	1347	0
306	20231012	153800	131653308	1347	1347	1347	1347	0
307	20231012	153700	131653308	1347	1347	1347	1347	0
308	20231012	153600	131653308	1347	1347	1347	1347	0
309	20231012	153500	131653308	1347	1347	1347	1347	0
310	20231012	153400	131653308	1347	1347	1347	1347	0
311	20231012	153300	131653308	1347	1347	1347	1347	0
312	20231012	153200	131653308	1347	1347	1347	1347	0
313	20231012	153100	131653308	1347	1347	1347	1347	0
314	20231012	153000	131653308	1347	1347	1347	1347	768
315	20231012	152900	130618812	1354	1354	1354	1354	0
316	20231012	152800	130618812	1354	1354	1354	1354	0
317	20231012	152700	130618812	1354	1354	1354	1354	0
318	20231012	152600	130618812	1354	1354	1354	1354	0
319	20231012	152500	130618812	1354	1354	1354	1354	0
320	20231012	152400	130618812	1354	1354	1354	1354	0
321	20231012	152300	130618812	1354	1354	1354	1354	0
322	20231012	152200	130618812	1354	1354	1354	1354	0
323	20231012	152100	130618812	1354	1354	1354	1354	0
324	20231012	152000	130618812	1354	1354	1354	1354	0
325	20231012	151900	130618812	1354	1353	1354	1353	20
326	20231012	151800	130591748	1353	1353	1353	1353	484
327	20231012	151700	129936896	1354	1354	1354	1354	16
328	20231012	151600	129915232	1356	1356	1356	1356	0
329	20231012	151500	129915232	1356	1353	1356	1353	443
330	20231012	151400	129315522	1354	1354	1354	1354	0
331	20231012	151300	129315522	1354	1354	1354	1354	0
332	20231012	151200	129315522	1354	1353	1354	1353	80
333	20231012	151100	129207207	1356	1356	1356	1356	0
334	20231012	151000	129207207	1356	1346	1356	1346	14
335	20231012	150900	129188341	1357	1357	1357	1357	0
336	20231012	150800	129188341	1357	1357	1357	1357	0
337	20231012	150700	129188341	1357	1346	1357	1346	14199
338	20231012	150600	110076476	1347	1352	1358	1347	2005
339	20231012	150500	107371186	1358	1358	1358	1358	0
340	20231012	150400	107371186	1358	1358	1358	1358	0
341	20231012	150300	107371186	1358	1358	1358	1358	10
342	20231012	150200	107357606	1352	1352	1352	1352	0
343	20231012	150100	107357606	1352	1352	1352	1352	0
344	20231012	150000	107357606	1352	1352	1352	1352	0
345	20231012	145900	107357606	1352	1352	1352	1352	40
346	20231012	145800	107303526	1356	1356	1356	1356	0
347	20231012	145700	107303526	1356	1356	1356	1356	0
348	20231012	145600	107303526	1356	1356	1356	1356	0
349	20231012	145500	107303526	1356	1356	1356	1356	100
350	20231012	145400	107167926	1359	1359	1359	1359	0
351	20231012	145300	107167926	1359	1357	1360	1357	1315
352	20231012	145200	105382998	1356	1353	1356	1353	3704
353	20231012	145100	100368964	1353	1353	1353	1353	0
354	20231012	145000	100368964	1353	1353	1353	1353	0
355	20231012	144900	100368964	1353	1353	1353	1353	0
356	20231012	144800	100368964	1353	1353	1353	1353	0
357	20231012	144700	100368964	1353	1350	1353	1350	1001
358	20231012	144600	99017611	1353	1348	1353	1348	4085
359	20231012	144500	93511026	1348	1348	1348	1348	0
360	20231012	144400	93511026	1348	1349	1349	1348	2916
361	20231012	144300	89580208	1353	1353	1353	1353	0
362	20231012	144200	89580208	1353	1353	1353	1353	2
363	20231012	144100	89577502	1352	1352	1352	1352	1
364	20231012	144000	89576150	1353	1353	1353	1353	0
365	20231012	143900	89576150	1353	1353	1353	1353	0
366	20231012	143800	89576150	1353	1353	1353	1353	0
367	20231012	143700	89576150	1353	1353	1353	1353	301
368	20231012	143600	89168897	1353	1353	1353	1353	0
369	20231012	143500	89168897	1353	1353	1353	1353	0
370	20231012	143400	89168897	1353	1353	1353	1353	2
371	20231012	143300	89166191	1348	1353	1353	1348	2
372	20231012	143200	89163490	1348	1348	1348	1348	1
373	20231012	143100	89162142	1353	1353	1353	1353	2
374	20231012	143000	89159436	1348	1354	1354	1348	43
375	20231012	142900	89101416	1349	1349	1349	1349	1
376	20231012	142800	89100067	1354	1354	1354	1354	0
377	20231012	142700	89100067	1354	1354	1354	1354	0
378	20231012	142600	89100067	1354	1354	1354	1354	0
379	20231012	142500	89100067	1354	1354	1354	1354	0
380	20231012	142400	89100067	1354	1354	1354	1354	0
381	20231012	142300	89100067	1354	1354	1354	1354	0
382	20231012	142200	89100067	1354	1354	1354	1354	0
383	20231012	142100	89100067	1354	1354	1354	1354	1
384	20231012	142000	89098713	1349	1349	1349	1349	0
385	20231012	141900	89098713	1349	1349	1349	1349	60
386	20231012	141800	89017773	1349	1349	1349	1349	0
387	20231012	141700	89017773	1349	1349	1349	1349	1
388	20231012	141600	89016424	1354	1354	1354	1354	0
389	20231012	141500	89016424	1354	1354	1354	1354	0
390	20231012	141400	89016424	1354	1354	1354	1354	0
391	20231012	141300	89016424	1354	1354	1354	1354	0
392	20231012	141200	89016424	1354	1354	1354	1354	60
393	20231012	141100	88935184	1348	1349	1349	1348	90
394	20231012	141000	88813775	1354	1354	1354	1354	0
395	20231012	140900	88813775	1354	1354	1354	1354	0
396	20231012	140800	88813775	1354	1354	1354	1354	0
397	20231012	140700	88813775	1354	1352	1354	1352	500
398	20231012	140600	88136963	1352	1351	1352	1351	3
399	20231012	140500	88132909	1350	1350	1350	1350	891
400	20231012	140400	86930059	1349	1349	1349	1349	122
401	20231012	140300	86765481	1349	1349	1349	1349	64
402	20231012	140200	86679145	1349	1349	1349	1349	0
403	20231012	140100	86679145	1349	1349	1349	1349	1
404	20231012	140000	86677796	1350	1350	1350	1350	0
405	20231012	135900	86677796	1350	1350	1350	1350	0
406	20231012	135800	86677796	1350	1350	1350	1350	0
407	20231012	135700	86677796	1350	1350	1350	1350	109
408	20231012	135600	86530646	1350	1350	1350	1350	0
409	20231012	135500	86530646	1350	1350	1350	1350	300
410	20231012	135400	86125646	1350	1350	1350	1350	140
411	20231012	135300	85936646	1350	1350	1350	1350	14
412	20231012	135200	85917746	1350	1350	1350	1350	0
413	20231012	135100	85917746	1350	1350	1350	1350	0
414	20231012	135000	85917746	1350	1350	1350	1350	2
415	20231012	134900	85915046	1350	1350	1350	1350	0
416	20231012	134800	85915046	1350	1350	1350	1350	0
417	20231012	134700	85915046	1350	1350	1350	1350	0
418	20231012	134600	85915046	1350	1345	1350	1345	7851
419	20231012	134500	75345601	1345	1345	1345	1345	1
420	20231012	134400	75344256	1345	1345	1345	1345	0
421	20231012	134300	75344256	1345	1345	1345	1345	0
422	20231012	134200	75344256	1345	1345	1345	1345	0
423	20231012	134100	75344256	1345	1345	1345	1345	0
424	20231012	134000	75344256	1345	1345	1345	1345	0
425	20231012	133900	75344256	1345	1345	1345	1345	0
426	20231012	133800	75344256	1345	1342	1345	1341	443
427	20231012	133700	74750060	1345	1345	1345	1345	0
428	20231012	133600	74750060	1345	1345	1345	1345	0
429	20231012	133500	74750060	1345	1345	1345	1345	0
430	20231012	133400	74750060	1345	1345	1345	1345	2
431	20231012	133300	74747370	1342	1342	1342	1342	1
432	20231012	133200	74746028	1342	1342	1342	1342	52
433	20231012	133100	74676244	1342	1342	1342	1342	0
434	20231012	133000	74676244	1342	1343	1343	1342	3000
435	20231012	132900	70650224	1346	1344	1346	1344	22
436	20231012	132800	70620653	1345	1345	1345	1345	20
437	20231012	132700	70593753	1345	1345	1345	1345	3
438	20231012	132600	70589718	1335	1345	1345	1335	446
439	20231012	132500	69992960	1340	1340	1340	1340	0
440	20231012	132400	69992960	1340	1342	1342	1340	56
441	20231012	132300	69917904	1345	1345	1346	1345	95
442	20231012	132200	69790127	1346	1346	1346	1346	0
443	20231012	132100	69790127	1346	1345	1346	1345	107
444	20231012	132000	69646145	1346	1346	1346	1346	0
445	20231012	131900	69646145	1346	1346	1346	1346	0
446	20231012	131800	69646145	1346	1346	1346	1346	2
447	20231012	131700	69643453	1345	1345	1345	1345	0
448	20231012	131600	69643453	1345	1345	1345	1345	0
449	20231012	131500	69643453	1345	1345	1345	1345	15
450	20231012	131400	69623278	1346	1346	1346	1346	0
451	20231012	131300	69623278	1346	1346	1346	1346	0
452	20231012	131200	69623278	1346	1346	1346	1346	0
453	20231012	131100	69623278	1346	1346	1346	1346	0
454	20231012	131000	69623278	1346	1346	1346	1346	0
455	20231012	130900	69623278	1346	1346	1346	1346	0
456	20231012	130800	69623278	1346	1346	1346	1346	0
457	20231012	130700	69623278	1346	1346	1346	1346	0
458	20231012	130600	69623278	1346	1346	1346	1346	0
459	20231012	130500	69623278	1346	1342	1346	1342	1500
460	20231012	130400	67606965	1342	1342	1342	1342	0
461	20231012	130300	67606965	1342	1342	1342	1342	2
462	20231012	130200	67604281	1339	1339	1339	1339	0
463	20231012	130100	67604281	1339	1340	1340	1339	2000
464	20231012	130000	64925699	1342	1342	1342	1342	0
465	20231012	125900	64925699	1342	1342	1342	1342	10
466	20231012	125800	64912279	1343	1343	1343	1343	0
467	20231012	125700	64912279	1343	1343	1343	1343	0
468	20231012	125600	64912279	1343	1343	1343	1343	0
469	20231012	125500	64912279	1343	1343	1343	1343	30
470	20231012	125400	64871989	1343	1343	1343	1343	0
471	20231012	125300	64871989	1343	1343	1343	1343	0
472	20231012	125200	64871989	1343	1343	1343	1343	0
473	20231012	125100	64871989	1343	1343	1343	1343	0
474	20231012	125000	64871989	1343	1343	1343	1343	2
475	20231012	124900	64869303	1344	1344	1344	1344	0
476	20231012	124800	64869303	1344	1344	1344	1344	0
477	20231012	124700	64869303	1344	1344	1344	1344	0
478	20231012	124600	64869303	1344	1344	1344	1344	0
479	20231012	124500	64869303	1344	1344	1344	1344	0
480	20231012	124400	64869303	1344	1343	1344	1343	15
481	20231012	124300	64849156	1343	1343	1343	1343	1
482	20231012	124200	64847813	1343	1340	1343	1340	202
483	20231012	124100	64577127	1343	1343	1343	1343	0
484	20231012	124000	64577127	1343	1343	1343	1343	0
485	20231012	123900	64577127	1343	1341	1343	1340	2002
486	20231012	123800	61894101	1343	1343	1343	1343	0
487	20231012	123700	61894101	1343	1342	1343	1342	14
488	20231012	123600	61875311	1340	1340	1340	1340	0
489	20231012	123500	61875311	1340	1340	1340	1340	543
490	20231012	123400	61147691	1340	1340	1340	1340	0
491	20231012	123300	61147691	1340	1340	1340	1340	72
492	20231012	123200	61051211	1339	1339	1339	1339	0
493	20231012	123100	61051211	1339	1339	1339	1339	0
494	20231012	123000	61051211	1339	1339	1339	1339	0
495	20231012	122900	61051211	1339	1339	1339	1339	0
496	20231012	122800	61051211	1339	1339	1339	1339	0
497	20231012	122700	61051211	1339	1339	1339	1339	476
498	20231012	122600	60413847	1336	1336	1336	1336	500
499	20231012	122500	59745847	1339	1339	1339	1339	0
500	20231012	122400	59745847	1339	1339	1339	1339	0
501	20231012	122300	59745847	1339	1339	1339	1339	0
502	20231012	122200	59745847	1339	1339	1339	1339	0
503	20231012	122100	59745847	1339	1339	1339	1339	0
504	20231012	122000	59745847	1339	1339	1339	1339	10
505	20231012	121900	59732457	1339	1339	1339	1339	11
506	20231012	121800	59717728	1339	1339	1339	1339	2
507	20231012	121700	59715050	1339	1339	1339	1339	0
508	20231012	121600	59715050	1339	1339	1339	1339	0
509	20231012	121500	59715050	1339	1339	1339	1339	2
510	20231012	121400	59712372	1340	1340	1340	1340	0
511	20231012	121300	59712372	1340	1340	1340	1340	0
512	20231012	121200	59712372	1340	1340	1340	1340	0
513	20231012	121100	59712372	1340	1340	1340	1340	0
514	20231012	121000	59712372	1340	1340	1340	1340	0
515	20231012	120900	59712372	1340	1340	1340	1340	0
516	20231012	120800	59712372	1340	1340	1340	1340	0
517	20231012	120700	59712372	1340	1340	1340	1340	0
518	20231012	120600	59712372	1340	1340	1340	1340	0
519	20231012	120500	59712372	1340	1340	1340	1340	19
520	20231012	120400	59686912	1340	1340	1340	1340	0
521	20231012	120300	59686912	1340	1340	1340	1340	0
522	20231012	120200	59686912	1340	1340	1340	1340	0
523	20231012	120100	59686912	1340	1340	1340	1340	0
524	20231012	120000	59686912	1340	1340	1340	1340	122
525	20231012	115900	59523432	1340	1340	1340	1340	0
526	20231012	115800	59523432	1340	1340	1340	1340	7
527	20231012	115700	59514052	1340	1340	1340	1340	0
528	20231012	115600	59514052	1340	1339	1340	1339	12
529	20231012	115500	59497982	1340	1340	1340	1340	0
530	20231012	115400	59497982	1340	1340	1340	1340	0
531	20231012	115300	59497982	1340	1340	1340	1340	0
532	20231012	115200	59497982	1340	1340	1340	1340	0
533	20231012	115100	59497982	1340	1340	1340	1340	0
534	20231012	115000	59497982	1340	1340	1340	1340	0
535	20231012	114900	59497982	1340	1338	1340	1338	46
536	20231012	114800	59436430	1338	1338	1338	1338	0
537	20231012	114700	59436430	1338	1338	1338	1338	0
538	20231012	114600	59436430	1338	1338	1338	1338	0
539	20231012	114500	59436430	1338	1338	1338	1338	2
540	20231012	114400	59433754	1337	1337	1337	1337	0
541	20231012	114300	59433754	1337	1338	1338	1337	2103
542	20231012	114200	56621172	1339	1339	1339	1339	16
543	20231012	114100	56599748	1340	1340	1340	1340	0
544	20231012	114000	56599748	1340	1340	1340	1340	0
545	20231012	113900	56599748	1340	1340	1340	1340	0
546	20231012	113800	56599748	1340	1340	1340	1340	0
547	20231012	113700	56599748	1340	1339	1340	1339	90
548	20231012	113600	56479226	1339	1339	1339	1339	500
549	20231012	113500	55809726	1339	1339	1339	1339	0
550	20231012	113400	55809726	1339	1339	1339	1339	2
551	20231012	113300	55807048	1339	1339	1339	1339	0
552	20231012	113200	55807048	1339	1339	1339	1339	18
553	20231012	113100	55782946	1339	1337	1339	1337	842
554	20231012	113000	54656617	1337	1333	1337	1333	945
555	20231012	112900	53395996	1333	1333	1333	1333	1
556	20231012	112800	53394663	1333	1333	1333	1333	34
557	20231012	112700	53349341	1334	1334	1334	1334	0
558	20231012	112600	53349341	1334	1334	1334	1334	0
559	20231012	112500	53349341	1334	1334	1334	1334	0
560	20231012	112400	53349341	1334	1334	1334	1334	0
561	20231012	112300	53349341	1334	1334	1334	1334	0
562	20231012	112200	53349341	1334	1334	1334	1334	30
563	20231012	112100	53309321	1334	1334	1334	1334	0
564	20231012	112000	53309321	1334	1334	1334	1334	0
565	20231012	111900	53309321	1334	1334	1334	1334	0
566	20231012	111800	53309321	1334	1334	1334	1334	2
567	20231012	111700	53306653	1330	1330	1330	1330	0
568	20231012	111600	53306653	1330	1330	1330	1330	100
569	20231012	111500	53173653	1334	1334	1334	1334	0
570	20231012	111400	53173653	1334	1334	1334	1334	375
571	20231012	111300	52673403	1334	1334	1334	1334	0
572	20231012	111200	52673403	1334	1328	1334	1328	3
573	20231012	111100	52669407	1334	1334	1334	1334	72
574	20231012	111000	52573359	1334	1334	1334	1334	0
575	20231012	110900	52573359	1334	1334	1334	1334	2
576	20231012	110800	52570691	1326	1326	1326	1326	0
577	20231012	110700	52570691	1326	1326	1326	1326	0
578	20231012	110600	52570691	1326	1326	1326	1326	0
579	20231012	110500	52570691	1326	1333	1333	1326	189
580	20231012	110400	52320014	1334	1334	1334	1334	0
581	20231012	110300	52320014	1334	1334	1334	1334	0
582	20231012	110200	52320014	1334	1334	1334	1334	1
583	20231012	110100	52318680	1334	1334	1334	1334	0
584	20231012	110000	52318680	1334	1334	1334	1334	0
585	20231012	105900	52318680	1334	1334	1334	1334	0
586	20231012	105800	52318680	1334	1334	1334	1334	12
587	20231012	105700	52302672	1337	1337	1337	1337	0
588	20231012	105600	52302672	1337	1337	1337	1337	5
589	20231012	105500	52295987	1337	1337	1337	1337	0
590	20231012	105400	52295987	1337	1337	1337	1337	1
591	20231012	105300	52294650	1337	1337	1337	1337	0
592	20231012	105200	52294650	1337	1337	1337	1337	0
593	20231012	105100	52294650	1337	1337	1337	1337	0
594	20231012	105000	52294650	1337	1337	1337	1337	3
595	20231012	104900	52290639	1338	1338	1338	1338	0
596	20231012	104800	52290639	1338	1338	1338	1338	0
597	20231012	104700	52290639	1338	1338	1338	1338	0
598	20231012	104600	52290639	1338	1338	1338	1338	0
599	20231012	104500	52290639	1338	1338	1338	1338	1
600	20231012	104400	52289301	1338	1338	1338	1338	1
601	20231012	104300	52287963	1338	1338	1338	1338	0
602	20231012	104200	52287963	1338	1338	1338	1338	1
603	20231012	104100	52286625	1338	1331	1338	1331	11
604	20231012	104000	52271977	1331	1331	1331	1331	50
605	20231012	103900	52205427	1338	1338	1338	1338	0
606	20231012	103800	52205427	1338	1338	1338	1338	0
607	20231012	103700	52205427	1338	1338	1338	1338	0
608	20231012	103600	52205427	1338	1338	1338	1338	0
609	20231012	103500	52205427	1338	1338	1338	1338	0
610	20231012	103400	52205427	1338	1338	1338	1338	1
611	20231012	103300	52204089	1326	1322	1326	1322	2
612	20231012	103200	52201441	1317	1333	1333	1317	3001
613	20231012	103100	48233408	1332	1332	1332	1332	0
614	20231012	103000	48233408	1332	1336	1336	1332	3160
615	20231012	102900	44019863	1337	1337	1337	1337	498
616	20231012	102800	43354037	1337	1337	1337	1337	0
617	20231012	102700	43354037	1337	1336	1337	1336	424
618	20231012	102600	42787568	1336	1336	1336	1336	194
619	20231012	102500	42528384	1337	1337	1337	1337	72
620	20231012	102400	42432120	1340	1340	1340	1340	0
621	20231012	102300	42432120	1340	1340	1340	1340	310
622	20231012	102200	42016720	1340	1340	1340	1340	4
623	20231012	102100	42011360	1340	1339	1340	1339	12
624	20231012	102000	41995290	1340	1340	1340	1340	0
625	20231012	101900	41995290	1340	1340	1340	1340	0
626	20231012	101800	41995290	1340	1340	1340	1340	5
627	20231012	101700	41988590	1340	1340	1340	1340	0
628	20231012	101600	41988590	1340	1340	1340	1340	0
629	20231012	101500	41988590	1340	1340	1340	1340	0
630	20231012	101400	41988590	1340	1340	1340	1340	100
631	20231012	101300	41854590	1340	1340	1340	1340	0
632	20231012	101200	41854590	1340	1340	1340	1340	0
633	20231012	101100	41854590	1340	1340	1340	1340	0
634	20231012	101000	41854590	1340	1340	1340	1340	0
635	20231012	100900	41854590	1340	1340	1340	1340	0
636	20231012	100800	41854590	1340	1340	1340	1340	0
637	20231012	100700	41854590	1340	1340	1340	1340	0
638	20231012	100600	41854590	1340	1340	1340	1340	26
639	20231012	100500	41819750	1340	1340	1340	1340	10
640	20231012	100400	41806350	1340	1340	1340	1340	0
641	20231012	100300	41806350	1340	1340	1340	1340	0
642	20231012	100200	41806350	1340	1335	1340	1335	210
643	20231012	100100	41525950	1335	1335	1335	1335	200
644	20231012	100000	41258950	1335	1340	1340	1335	221
645	20231012	095900	40963910	1342	1342	1342	1342	0
646	20231012	095800	40963910	1342	1342	1342	1342	0
647	20231012	095700	40963910	1342	1342	1342	1342	0
648	20231012	095600	40963910	1342	1342	1342	1342	0
649	20231012	095500	40963910	1342	1342	1342	1342	1095
650	20231012	095400	39494420	1344	1344	1344	1344	0
651	20231012	095300	39494420	1344	1343	1344	1343	893
652	20231012	095200	38294359	1343	1343	1343	1343	1
653	20231012	095100	38293016	1344	1343	1344	1343	28
654	20231012	095000	38255410	1343	1343	1343	1343	74
655	20231012	094900	38156028	1344	1343	1344	1343	100
656	20231012	094800	38021655	1343	1343	1343	1343	173
657	20231012	094700	37789316	1344	1343	1344	1343	151
658	20231012	094600	37586521	1343	1344	1345	1343	1901
659	20231012	094500	35031577	1345	1344	1345	1344	105
660	20231012	094400	34890455	1345	1345	1345	1345	0
661	20231012	094300	34890455	1345	1345	1345	1345	0
662	20231012	094200	34890455	1345	1345	1345	1345	4
663	20231012	094100	34885075	1345	1341	1345	1341	355
664	20231012	094000	34409012	1341	1342	1342	1341	4279
665	20231012	093900	28670271	1346	1346	1346	1346	100
666	20231012	093800	28535671	1347	1347	1347	1347	0
667	20231012	093700	28535671	1347	1346	1347	1345	11
668	20231012	093600	28520862	1347	1346	1347	1346	52
669	20231012	093500	28450868	1347	1346	1347	1346	106
670	20231012	093400	28308089	1347	1347	1347	1347	746
671	20231012	093300	27303227	1347	1347	1347	1347	4
672	20231012	093200	27297839	1347	1347	1347	1347	1
673	20231012	093100	27296492	1348	1348	1348	1348	0
674	20231012	093000	27296492	1348	1341	1349	1341	5564
675	20231012	092900	19830140	1340	1334	1340	1334	6556
676	20231012	092800	11077718	1330	1326	1330	1326	1938
677	20231012	092700	8505076	1327	1327	1327	1327	0
678	20231012	092600	8505076	1327	1327	1327	1327	0
679	20231012	092500	8505076	1327	1327	1327	1327	0
680	20231012	092400	8505076	1327	1327	1327	1327	0
681	20231012	092300	8505076	1327	1313	1327	1313	4
682	20231012	092200	8499810	1313	1328	1328	1312	2004
683	20231012	092100	5868036	1327	1327	1327	1327	2
684	20231012	092000	5865382	1330	1330	1330	1330	0
685	20231012	091900	5865382	1330	1330	1330	1330	0
686	20231012	091800	5865382	1330	1330	1330	1330	0
687	20231012	091700	5865382	1330	1330	1330	1330	80
688	20231012	091600	5758982	1314	1314	1314	1314	500
689	20231012	091500	5101982	1330	1330	1330	1330	5
690	20231012	091400	5095332	1330	1330	1330	1330	2
691	20231012	091300	5092672	1330	1330	1330	1330	10
692	20231012	091200	5079372	1330	1330	1330	1330	0
693	20231012	091100	5079372	1330	1330	1330	1330	87
694	20231012	091000	4963662	1330	1335	1335	1330	122
695	20231012	090900	4801387	1330	1330	1330	1330	3
696	20231012	090800	4797397	1334	1334	1334	1334	2
697	20231012	090700	4794729	1335	1335	1335	1335	0
698	20231012	090600	4794729	1335	1335	1335	1335	2
699	20231012	090500	4792059	1342	1342	1342	1342	0
700	20231012	090400	4792059	1342	1341	1342	1341	100
701	20231012	090300	4657887	1342	1326	1342	1317	280
702	20231012	090200	4285555	1325	1325	1325	1325	0
703	20231012	090100	4285555	1325	1325	1325	1325	378
704	20231012	090000	3784705	1320	1310	1320	1310	2888