KissMeData/069330/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193600	156799186	1833	1833	1833	1833	3598
3	20231012	193500	156799186	1833	1833	1833	1833	0
4	20231012	193400	156799186	1833	1833	1833	1833	0
5	20231012	193300	156799186	1833	1833	1833	1833	0
6	20231012	193200	156799186	1833	1833	1833	1833	0
7	20231012	193100	156799186	1833	1833	1833	1833	0
8	20231012	193000	156799186	1833	1833	1833	1833	0
9	20231012	192900	156799186	1833	1833	1833	1833	0
10	20231012	192800	156799186	1833	1833	1833	1833	0
11	20231012	192700	156799186	1833	1833	1833	1833	0
12	20231012	192600	156799186	1833	1833	1833	1833	0
13	20231012	192500	156799186	1833	1833	1833	1833	0
14	20231012	192400	156799186	1833	1833	1833	1833	0
15	20231012	192300	156799186	1833	1833	1833	1833	0
16	20231012	192200	156799186	1833	1833	1833	1833	0
17	20231012	192100	156799186	1833	1833	1833	1833	0
18	20231012	192000	156799186	1833	1833	1833	1833	0
19	20231012	191900	156799186	1833	1833	1833	1833	0
20	20231012	191800	156799186	1833	1833	1833	1833	0
21	20231012	191700	156799186	1833	1833	1833	1833	0
22	20231012	191600	156799186	1833	1833	1833	1833	0
23	20231012	191500	156799186	1833	1833	1833	1833	0
24	20231012	191400	156799186	1833	1833	1833	1833	0
25	20231012	191300	156799186	1833	1833	1833	1833	0
26	20231012	191200	156799186	1833	1833	1833	1833	0
27	20231012	191100	156799186	1833	1833	1833	1833	0
28	20231012	191000	156799186	1833	1833	1833	1833	0
29	20231012	190900	156799186	1833	1833	1833	1833	0
30	20231012	190800	156799186	1833	1833	1833	1833	0
31	20231012	190700	156799186	1833	1833	1833	1833	0
32	20231012	190600	156799186	1833	1833	1833	1833	3598
33	20231012	190500	156799186	1833	1833	1833	1833	0
34	20231012	190400	156799186	1833	1833	1833	1833	0
35	20231012	190300	156799186	1833	1833	1833	1833	0
36	20231012	190200	156799186	1833	1833	1833	1833	0
37	20231012	190100	156799186	1833	1833	1833	1833	0
38	20231012	190000	156799186	1833	1833	1833	1833	0
39	20231012	185900	156799186	1833	1833	1833	1833	0
40	20231012	185800	156799186	1833	1833	1833	1833	0
41	20231012	185700	156799186	1833	1833	1833	1833	0
42	20231012	185600	156799186	1833	1833	1833	1833	0
43	20231012	185500	156799186	1833	1833	1833	1833	0
44	20231012	185400	156799186	1833	1833	1833	1833	0
45	20231012	185300	156799186	1833	1833	1833	1833	0
46	20231012	185200	156799186	1833	1833	1833	1833	0
47	20231012	185100	156799186	1833	1833	1833	1833	0
48	20231012	185000	156799186	1833	1833	1833	1833	0
49	20231012	184900	156799186	1833	1833	1833	1833	0
50	20231012	184800	156799186	1833	1833	1833	1833	0
51	20231012	184700	156799186	1833	1833	1833	1833	0
52	20231012	184600	156799186	1833	1833	1833	1833	0
53	20231012	184500	156799186	1833	1833	1833	1833	0
54	20231012	184400	156799186	1833	1833	1833	1833	0
55	20231012	184300	156799186	1833	1833	1833	1833	0
56	20231012	184200	156799186	1833	1833	1833	1833	0
57	20231012	184100	156799186	1833	1833	1833	1833	0
58	20231012	184000	156799186	1833	1833	1833	1833	0
59	20231012	183900	156799186	1833	1833	1833	1833	0
60	20231012	183800	156799186	1833	1833	1833	1833	0
61	20231012	183700	156799186	1833	1833	1833	1833	0
62	20231012	183600	156799186	1833	1833	1833	1833	3598
63	20231012	183500	156799186	1833	1833	1833	1833	0
64	20231012	183400	156799186	1833	1833	1833	1833	0
65	20231012	183300	156799186	1833	1833	1833	1833	0
66	20231012	183200	156799186	1833	1833	1833	1833	0
67	20231012	183100	156799186	1833	1833	1833	1833	0
68	20231012	183000	156799186	1833	1833	1833	1833	0
69	20231012	182900	156799186	1833	1833	1833	1833	0
70	20231012	182800	156799186	1833	1833	1833	1833	0
71	20231012	182700	156799186	1833	1833	1833	1833	0
72	20231012	182600	156799186	1833	1833	1833	1833	0
73	20231012	182500	156799186	1833	1833	1833	1833	0
74	20231012	182400	156799186	1833	1833	1833	1833	0
75	20231012	182300	156799186	1833	1833	1833	1833	0
76	20231012	182200	156799186	1833	1833	1833	1833	0
77	20231012	182100	156799186	1833	1833	1833	1833	0
78	20231012	182000	156799186	1833	1833	1833	1833	0
79	20231012	181900	156799186	1833	1833	1833	1833	0
80	20231012	181800	156799186	1833	1833	1833	1833	0
81	20231012	181700	156799186	1833	1833	1833	1833	0
82	20231012	181600	156799186	1833	1833	1833	1833	0
83	20231012	181500	156799186	1833	1833	1833	1833	0
84	20231012	181400	156799186	1833	1833	1833	1833	0
85	20231012	181300	156799186	1833	1833	1833	1833	0
86	20231012	181200	156799186	1833	1833	1833	1833	0
87	20231012	181100	156799186	1833	1833	1833	1833	0
88	20231012	181000	156799186	1833	1833	1833	1833	0
89	20231012	180900	156799186	1833	1833	1833	1833	0
90	20231012	180800	156799186	1833	1833	1833	1833	0
91	20231012	180700	156799186	1833	1833	1833	1833	0
92	20231012	180600	156799186	1833	1833	1833	1833	3598
93	20231012	180500	156799186	1833	1833	1833	1833	0
94	20231012	180400	156799186	1833	1833	1833	1833	0
95	20231012	180300	156799186	1833	1833	1833	1833	0
96	20231012	180200	156799186	1833	1833	1833	1833	0
97	20231012	180100	156799186	1833	1833	1833	1833	0
98	20231012	180000	156799186	1833	1833	1833	1833	0
99	20231012	175900	156799186	1833	1833	1833	1833	0
100	20231012	175800	156799186	1833	1833	1833	1833	0
101	20231012	175700	156799186	1833	1833	1833	1833	0
102	20231012	175600	156799186	1833	1833	1833	1833	0
103	20231012	175500	156799186	1833	1833	1833	1833	0
104	20231012	175400	156799186	1833	1833	1833	1833	0
105	20231012	175300	156799186	1833	1833	1833	1833	0
106	20231012	175200	156799186	1833	1833	1833	1833	0
107	20231012	175100	156799186	1833	1833	1833	1833	0
108	20231012	175000	156799186	1833	1833	1833	1833	0
109	20231012	174900	156799186	1833	1833	1833	1833	0
110	20231012	174800	156799186	1833	1833	1833	1833	0
111	20231012	174700	156799186	1833	1833	1833	1833	0
112	20231012	174600	156799186	1833	1833	1833	1833	0
113	20231012	174500	156799186	1833	1833	1833	1833	0
114	20231012	174400	156799186	1833	1833	1833	1833	0
115	20231012	174300	156799186	1833	1833	1833	1833	0
116	20231012	174200	156799186	1833	1833	1833	1833	0
117	20231012	174100	156799186	1833	1833	1833	1833	0
118	20231012	174000	156799186	1833	1833	1833	1833	0
119	20231012	173900	156799186	1833	1833	1833	1833	0
120	20231012	173800	156799186	1833	1833	1833	1833	0
121	20231012	173700	156799186	1833	1833	1833	1833	0
122	20231012	173600	156799186	1833	1833	1833	1833	3598
123	20231012	173500	156799186	1833	1833	1833	1833	0
124	20231012	173400	156799186	1833	1833	1833	1833	0
125	20231012	173300	156799186	1833	1833	1833	1833	0
126	20231012	173200	156799186	1833	1833	1833	1833	0
127	20231012	173100	156799186	1833	1833	1833	1833	0
128	20231012	173000	156799186	1833	1833	1833	1833	0
129	20231012	172900	156799186	1833	1833	1833	1833	0
130	20231012	172800	156799186	1833	1833	1833	1833	0
131	20231012	172700	156799186	1833	1833	1833	1833	0
132	20231012	172600	156799186	1833	1833	1833	1833	0
133	20231012	172500	156799186	1833	1833	1833	1833	0
134	20231012	172400	156799186	1833	1833	1833	1833	0
135	20231012	172300	156799186	1833	1833	1833	1833	0
136	20231012	172200	156799186	1833	1833	1833	1833	0
137	20231012	172100	156799186	1833	1833	1833	1833	0
138	20231012	172000	156799186	1833	1833	1833	1833	0
139	20231012	171900	156799186	1833	1833	1833	1833	0
140	20231012	171800	156799186	1833	1833	1833	1833	0
141	20231012	171700	156799186	1833	1833	1833	1833	0
142	20231012	171600	156799186	1833	1833	1833	1833	0
143	20231012	171500	156799186	1833	1833	1833	1833	0
144	20231012	171400	156799186	1833	1833	1833	1833	0
145	20231012	171300	156799186	1833	1833	1833	1833	0
146	20231012	171200	156799186	1833	1833	1833	1833	0
147	20231012	171100	156799186	1833	1833	1833	1833	0
148	20231012	171000	156799186	1833	1833	1833	1833	0
149	20231012	170900	156799186	1833	1833	1833	1833	0
150	20231012	170800	156799186	1833	1833	1833	1833	0
151	20231012	170700	156799186	1833	1833	1833	1833	0
152	20231012	170600	156799186	1833	1833	1833	1833	3598
153	20231012	170500	156799186	1833	1833	1833	1833	0
154	20231012	170400	156799186	1833	1833	1833	1833	0
155	20231012	170300	156799186	1833	1833	1833	1833	0
156	20231012	170200	156799186	1833	1833	1833	1833	0
157	20231012	170100	156799186	1833	1833	1833	1833	0
158	20231012	170000	156799186	1833	1833	1833	1833	0
159	20231012	165900	156799186	1833	1833	1833	1833	0
160	20231012	165800	156799186	1833	1833	1833	1833	0
161	20231012	165700	156799186	1833	1833	1833	1833	0
162	20231012	165600	156799186	1833	1833	1833	1833	0
163	20231012	165500	156799186	1833	1833	1833	1833	0
164	20231012	165400	156799186	1833	1833	1833	1833	0
165	20231012	165300	156799186	1833	1833	1833	1833	0
166	20231012	165200	156799186	1833	1833	1833	1833	0
167	20231012	165100	156799186	1833	1833	1833	1833	0
168	20231012	165000	156799186	1833	1833	1833	1833	0
169	20231012	164900	156799186	1833	1833	1833	1833	0
170	20231012	164800	156799186	1833	1833	1833	1833	0
171	20231012	164700	156799186	1833	1833	1833	1833	0
172	20231012	164600	156799186	1833	1833	1833	1833	0
173	20231012	164500	156799186	1833	1833	1833	1833	0
174	20231012	164400	156799186	1833	1833	1833	1833	0
175	20231012	164300	156799186	1833	1833	1833	1833	0
176	20231012	164200	156799186	1833	1833	1833	1833	0
177	20231012	164100	156799186	1833	1833	1833	1833	0
178	20231012	164000	156799186	1833	1833	1833	1833	0
179	20231012	163900	156799186	1833	1833	1833	1833	0
180	20231012	163800	156799186	1833	1833	1833	1833	0
181	20231012	163700	156799186	1833	1833	1833	1833	0
182	20231012	163600	156799186	1833	1833	1833	1833	3598
183	20231012	163500	156799186	1833	1833	1833	1833	0
184	20231012	163400	156799186	1833	1833	1833	1833	0
185	20231012	163300	156799186	1833	1833	1833	1833	0
186	20231012	163200	156799186	1833	1833	1833	1833	0
187	20231012	163100	156799186	1833	1833	1833	1833	0
188	20231012	163000	156799186	1833	1833	1833	1833	0
189	20231012	162900	156799186	1833	1833	1833	1833	0
190	20231012	162800	156799186	1833	1833	1833	1833	0
191	20231012	162700	156799186	1833	1833	1833	1833	0
192	20231012	162600	156799186	1833	1833	1833	1833	0
193	20231012	162500	156799186	1833	1833	1833	1833	0
194	20231012	162400	156799186	1833	1833	1833	1833	0
195	20231012	162300	156799186	1833	1833	1833	1833	0
196	20231012	162200	156799186	1833	1833	1833	1833	0
197	20231012	162100	156799186	1833	1833	1833	1833	0
198	20231012	162000	156799186	1833	1833	1833	1833	0
199	20231012	161900	156799186	1833	1833	1833	1833	0
200	20231012	161800	156799186	1833	1833	1833	1833	0
201	20231012	161700	156799186	1833	1833	1833	1833	0
202	20231012	161600	156799186	1833	1833	1833	1833	0
203	20231012	161500	156799186	1833	1833	1833	1833	0
204	20231012	161400	156799186	1833	1833	1833	1833	0
205	20231012	161300	156799186	1833	1833	1833	1833	0
206	20231012	161200	156799186	1833	1833	1833	1833	0
207	20231012	161100	156799186	1833	1833	1833	1833	0
208	20231012	161000	156799186	1833	1833	1833	1833	0
209	20231012	160900	156799186	1833	1833	1833	1833	0
210	20231012	160800	156799186	1833	1833	1833	1833	0
211	20231012	160700	156799186	1833	1833	1833	1833	0
212	20231012	160600	156799186	1833	1833	1833	1833	3598
213	20231012	160500	156799186	1833	1833	1833	1833	0
214	20231012	160400	156799186	1833	1833	1833	1833	0
215	20231012	160300	156799186	1833	1833	1833	1833	0
216	20231012	160200	156799186	1833	1833	1833	1833	0
217	20231012	160100	156799186	1833	1833	1833	1833	0
218	20231012	160000	156799186	1833	1833	1833	1833	0
219	20231012	155900	156799186	1833	1833	1833	1833	0
220	20231012	155800	156799186	1833	1833	1833	1833	0
221	20231012	155700	156799186	1833	1833	1833	1833	0
222	20231012	155600	156799186	1833	1833	1833	1833	0
223	20231012	155500	156799186	1833	1833	1833	1833	0
224	20231012	155400	156799186	1833	1833	1833	1833	0
225	20231012	155300	156799186	1833	1833	1833	1833	0
226	20231012	155200	156799186	1833	1833	1833	1833	0
227	20231012	155100	156799186	1833	1833	1833	1833	0
228	20231012	155000	156799186	1833	1833	1833	1833	0
229	20231012	154900	156799186	1833	1833	1833	1833	0
230	20231012	154800	156799186	1833	1833	1833	1833	0
231	20231012	154700	156799186	1833	1833	1833	1833	0
232	20231012	154600	156799186	1833	1833	1833	1833	0
233	20231012	154500	156799186	1833	1833	1833	1833	0
234	20231012	154400	156799186	1833	1833	1833	1833	0
235	20231012	154300	156799186	1833	1833	1833	1833	0
236	20231012	154200	156799186	1833	1833	1833	1833	0
237	20231012	154100	156799186	1833	1833	1833	1833	0
238	20231012	154000	156799186	1833	1833	1833	1833	0
239	20231012	153900	156799186	1833	1833	1833	1833	0
240	20231012	153800	156799186	1833	1833	1833	1833	0
241	20231012	153700	156799186	1833	1833	1833	1833	0
242	20231012	153600	156799186	1833	1833	1833	1833	3598
243	20231012	153500	156799186	1833	1833	1833	1833	0
244	20231012	153400	156799186	1833	1833	1833	1833	0
245	20231012	153300	156799186	1833	1833	1833	1833	0
246	20231012	153200	156799186	1833	1833	1833	1833	0
247	20231012	153100	156799186	1833	1833	1833	1833	0
248	20231012	153000	156799186	1833	1833	1833	1833	3598
249	20231012	152900	150204052	1837	1837	1837	1837	0
250	20231012	152800	150204052	1837	1837	1837	1837	0
251	20231012	152700	150204052	1837	1837	1837	1837	0
252	20231012	152600	150204052	1837	1837	1837	1837	0
253	20231012	152500	150204052	1837	1837	1837	1837	0
254	20231012	152400	150204052	1837	1837	1837	1837	0
255	20231012	152300	150204052	1837	1837	1837	1837	0
256	20231012	152200	150204052	1837	1837	1837	1837	0
257	20231012	152100	150204052	1837	1837	1837	1837	0
258	20231012	152000	150204052	1837	1837	1837	1837	0
259	20231012	151900	150204052	1837	1837	1837	1837	0
260	20231012	151800	150204052	1837	1837	1837	1837	329
261	20231012	151700	149599679	1838	1838	1838	1838	43
262	20231012	151600	149520645	1838	1838	1843	1838	48
263	20231012	151500	149432298	1838	1838	1838	1838	47
264	20231012	151400	149345912	1837	1837	1837	1837	0
265	20231012	151300	149345912	1837	1837	1837	1837	46
266	20231012	151200	149261410	1838	1838	1838	1838	0
267	20231012	151100	149261410	1838	1838	1838	1838	853
268	20231012	151000	147693596	1838	1838	1838	1838	0
269	20231012	150900	147693596	1838	1838	1838	1838	0
270	20231012	150800	147693596	1838	1838	1838	1838	11
271	20231012	150700	147673378	1837	1837	1837	1837	0
272	20231012	150600	147673378	1837	1837	1837	1837	1
273	20231012	150500	147671541	1837	1837	1837	1837	0
274	20231012	150400	147671541	1837	1838	1838	1837	608
275	20231012	150300	146554537	1838	1838	1838	1838	0
276	20231012	150200	146554537	1838	1838	1838	1838	8
277	20231012	150100	146539833	1838	1838	1838	1838	53
278	20231012	150000	146442419	1838	1838	1838	1838	164
279	20231012	145900	146140987	1838	1838	1838	1838	0
280	20231012	145800	146140987	1838	1838	1838	1838	42
281	20231012	145700	146063791	1837	1837	1837	1837	0
282	20231012	145600	146063791	1837	1838	1838	1837	22
283	20231012	145500	146023366	1838	1838	1838	1838	0
284	20231012	145400	146023366	1838	1838	1838	1838	0
285	20231012	145300	146023366	1838	1838	1838	1838	0
286	20231012	145200	146023366	1838	1838	1838	1838	91
287	20231012	145100	145856108	1838	1838	1838	1838	1
288	20231012	145000	145854270	1838	1838	1838	1838	0
289	20231012	144900	145854270	1838	1838	1838	1838	0
290	20231012	144800	145854270	1838	1838	1838	1838	0
291	20231012	144700	145854270	1838	1838	1838	1838	0
292	20231012	144600	145854270	1838	1838	1838	1838	0
293	20231012	144500	145854270	1838	1838	1838	1838	0
294	20231012	144400	145854270	1838	1838	1838	1838	2
295	20231012	144300	145850594	1835	1835	1835	1835	589
296	20231012	144200	144769779	1836	1836	1836	1836	411
297	20231012	144100	144015183	1838	1838	1838	1838	554
298	20231012	144000	142996931	1838	1838	1838	1838	205
299	20231012	143900	142620141	1836	1837	1837	1836	33
300	20231012	143800	142559542	1837	1837	1837	1837	0
301	20231012	143700	142559542	1837	1837	1837	1837	0
302	20231012	143600	142559542	1837	1837	1837	1837	0
303	20231012	143500	142559542	1837	1837	1837	1837	7
304	20231012	143400	142546683	1835	1835	1835	1835	0
305	20231012	143300	142546683	1835	1835	1835	1835	1000
306	20231012	143200	140711683	1835	1838	1838	1835	29
307	20231012	143100	140658393	1838	1838	1838	1838	0
308	20231012	143000	140658393	1838	1838	1838	1838	0
309	20231012	142900	140658393	1838	1838	1838	1838	0
310	20231012	142800	140658393	1838	1838	1838	1838	45
311	20231012	142700	140575683	1838	1838	1838	1838	0
312	20231012	142600	140575683	1838	1838	1838	1838	0
313	20231012	142500	140575683	1838	1838	1838	1838	0
314	20231012	142400	140575683	1838	1838	1838	1838	132
315	20231012	142300	140333067	1835	1835	1835	1835	500
316	20231012	142200	139415567	1836	1836	1836	1836	12
317	20231012	142100	139393535	1835	1835	1835	1835	0
318	20231012	142000	139393535	1835	1837	1837	1835	50
319	20231012	141900	139301729	1837	1837	1837	1837	0
320	20231012	141800	139301729	1837	1837	1837	1837	2
321	20231012	141700	139298055	1836	1836	1836	1836	37
322	20231012	141600	139230123	1836	1836	1836	1836	0
323	20231012	141500	139230123	1836	1836	1836	1836	0
324	20231012	141400	139230123	1836	1836	1836	1836	0
325	20231012	141300	139230123	1836	1836	1836	1836	0
326	20231012	141200	139230123	1836	1836	1836	1836	0
327	20231012	141100	139230123	1836	1836	1836	1836	0
328	20231012	141000	139230123	1836	1836	1836	1836	0
329	20231012	140900	139230123	1836	1836	1836	1836	0
330	20231012	140800	139230123	1836	1836	1836	1836	606
331	20231012	140700	138117507	1837	1837	1837	1837	12
332	20231012	140600	138095463	1838	1838	1838	1838	0
333	20231012	140500	138095463	1838	1838	1838	1838	497
334	20231012	140400	137181977	1838	1838	1838	1838	728
335	20231012	140300	135843913	1836	1836	1836	1836	0
336	20231012	140200	135843913	1836	1836	1836	1836	122
337	20231012	140100	135619921	1836	1836	1836	1836	40
338	20231012	140000	135546481	1836	1836	1836	1836	0
339	20231012	135900	135546481	1836	1836	1836	1836	0
340	20231012	135800	135546481	1836	1836	1836	1836	45
341	20231012	135700	135463861	1835	1835	1835	1835	11
342	20231012	135600	135443676	1834	1834	1834	1834	0
343	20231012	135500	135443676	1834	1834	1834	1834	0
344	20231012	135400	135443676	1834	1834	1834	1834	16
345	20231012	135300	135414332	1834	1834	1834	1834	16
346	20231012	135200	135384988	1835	1835	1835	1835	16
347	20231012	135100	135355628	1836	1838	1838	1836	415
348	20231012	135000	134593570	1837	1837	1837	1837	16
349	20231012	134900	134564178	1837	1837	1837	1837	0
350	20231012	134800	134564178	1837	1837	1837	1837	0
351	20231012	134700	134564178	1837	1837	1837	1837	11
352	20231012	134600	134543971	1838	1838	1838	1838	0
353	20231012	134500	134543971	1838	1838	1838	1838	0
354	20231012	134400	134543971	1838	1838	1838	1838	4
355	20231012	134300	134536619	1838	1839	1839	1838	4
356	20231012	134200	134529265	1838	1838	1838	1838	0
357	20231012	134100	134529265	1838	1838	1838	1838	4
358	20231012	134000	134521913	1837	1837	1837	1837	2
359	20231012	133900	134518239	1834	1835	1835	1834	90
360	20231012	133800	134353119	1838	1838	1838	1838	2
361	20231012	133700	134349443	1838	1838	1838	1838	2
362	20231012	133600	134345767	1838	1837	1838	1837	4
363	20231012	133500	134338417	1837	1837	1837	1837	6
364	20231012	133400	134327395	1837	1837	1837	1837	0
365	20231012	133300	134327395	1837	1835	1837	1835	189
366	20231012	133200	133980576	1835	1835	1835	1835	0
367	20231012	133100	133980576	1835	1835	1835	1835	13
368	20231012	133000	133956721	1835	1835	1835	1835	55
369	20231012	132900	133855796	1835	1835	1835	1835	45
370	20231012	132800	133773221	1833	1833	1833	1833	0
371	20231012	132700	133773221	1833	1833	1833	1833	0
372	20231012	132600	133773221	1833	1833	1833	1833	0
373	20231012	132500	133773221	1833	1833	1833	1833	0
374	20231012	132400	133773221	1833	1835	1835	1833	103
375	20231012	132300	133584416	1835	1834	1835	1834	54
376	20231012	132200	133485379	1834	1834	1834	1834	0
377	20231012	132100	133485379	1834	1834	1834	1834	0
378	20231012	132000	133485379	1834	1834	1834	1834	0
379	20231012	131900	133485379	1834	1834	1834	1834	0
380	20231012	131800	133485379	1834	1834	1834	1834	10
381	20231012	131700	133467039	1834	1834	1834	1834	0
382	20231012	131600	133467039	1834	1837	1837	1834	379
383	20231012	131500	132771495	1835	1835	1835	1835	1
384	20231012	131400	132769660	1835	1835	1835	1835	0
385	20231012	131300	132769660	1835	1835	1835	1835	0
386	20231012	131200	132769660	1835	1835	1835	1835	0
387	20231012	131100	132769660	1835	1835	1835	1835	0
388	20231012	131000	132769660	1835	1835	1835	1835	0
389	20231012	130900	132769660	1835	1834	1835	1832	346
390	20231012	130800	132135732	1832	1832	1832	1832	0
391	20231012	130700	132135732	1832	1832	1832	1832	0
392	20231012	130600	132135732	1832	1832	1832	1832	0
393	20231012	130500	132135732	1832	1832	1832	1832	0
394	20231012	130400	132135732	1832	1832	1832	1832	0
395	20231012	130300	132135732	1832	1832	1832	1832	0
396	20231012	130200	132135732	1832	1832	1832	1832	0
397	20231012	130100	132135732	1832	1832	1832	1832	0
398	20231012	130000	132135732	1832	1832	1832	1832	200
399	20231012	125900	131769332	1835	1835	1835	1835	85
400	20231012	125800	131613357	1832	1832	1832	1832	0
401	20231012	125700	131613357	1832	1832	1832	1832	0
402	20231012	125600	131613357	1832	1832	1832	1832	3
403	20231012	125500	131607861	1832	1841	1841	1832	2928
404	20231012	125400	126229095	1840	1840	1840	1840	0
405	20231012	125300	126229095	1840	1840	1840	1840	0
406	20231012	125200	126229095	1840	1843	1843	1840	431
407	20231012	125100	125435705	1844	1844	1844	1844	0
408	20231012	125000	125435705	1844	1844	1844	1844	0
409	20231012	124900	125435705	1844	1844	1844	1844	0
410	20231012	124800	125435705	1844	1844	1844	1844	100
411	20231012	124700	125251305	1842	1842	1842	1842	0
412	20231012	124600	125251305	1842	1842	1842	1842	37
413	20231012	124500	125183151	1842	1842	1842	1842	0
414	20231012	124400	125183151	1842	1842	1842	1842	0
415	20231012	124300	125183151	1842	1842	1842	1842	0
416	20231012	124200	125183151	1842	1842	1842	1842	0
417	20231012	124100	125183151	1842	1842	1842	1842	11
418	20231012	124000	125162889	1840	1840	1840	1840	0
419	20231012	123900	125162889	1840	1840	1840	1840	0
420	20231012	123800	125162889	1840	1840	1840	1840	0
421	20231012	123700	125162889	1840	1840	1840	1840	0
422	20231012	123600	125162889	1840	1840	1840	1840	0
423	20231012	123500	125162889	1840	1840	1840	1840	1
424	20231012	123400	125161049	1840	1840	1840	1840	0
425	20231012	123300	125161049	1840	1840	1840	1840	271
426	20231012	123200	124662409	1841	1841	1841	1841	0
427	20231012	123100	124662409	1841	1841	1841	1841	0
428	20231012	123000	124662409	1841	1841	1841	1841	0
429	20231012	122900	124662409	1841	1841	1841	1841	259
430	20231012	122800	124185590	1839	1839	1839	1839	0
431	20231012	122700	124185590	1839	1839	1839	1839	0
432	20231012	122600	124185590	1839	1839	1839	1839	0
433	20231012	122500	124185590	1839	1841	1841	1839	219
434	20231012	122400	123782451	1841	1841	1841	1841	0
435	20231012	122300	123782451	1841	1841	1841	1841	0
436	20231012	122200	123782451	1841	1841	1841	1841	1
437	20231012	122100	123780610	1841	1841	1841	1841	0
438	20231012	122000	123780610	1841	1841	1841	1841	6
439	20231012	121900	123769564	1841	1841	1841	1841	4
440	20231012	121800	123762200	1841	1841	1841	1841	5
441	20231012	121700	123752995	1838	1842	1842	1838	200
442	20231012	121600	123384867	1841	1841	1841	1841	0
443	20231012	121500	123384867	1841	1841	1841	1841	0
444	20231012	121400	123384867	1841	1841	1841	1841	0
445	20231012	121300	123384867	1841	1841	1841	1841	0
446	20231012	121200	123384867	1841	1845	1845	1841	429
447	20231012	121100	122594287	1847	1847	1847	1847	0
448	20231012	121000	122594287	1847	1847	1847	1847	0
449	20231012	120900	122594287	1847	1847	1847	1847	1
450	20231012	120800	122592440	1845	1845	1845	1845	0
451	20231012	120700	122592440	1845	1845	1845	1845	12
452	20231012	120600	122570300	1843	1843	1843	1843	0
453	20231012	120500	122570300	1843	1843	1843	1843	0
454	20231012	120400	122570300	1843	1843	1843	1843	0
455	20231012	120300	122570300	1843	1843	1843	1843	0
456	20231012	120200	122570300	1843	1843	1843	1843	0
457	20231012	120100	122570300	1843	1843	1843	1843	500
458	20231012	120000	121648800	1843	1843	1843	1843	45
459	20231012	115900	121565865	1843	1843	1843	1843	0
460	20231012	115800	121565865	1843	1843	1843	1843	3
461	20231012	115700	121560336	1843	1843	1843	1843	0
462	20231012	115600	121560336	1843	1843	1843	1843	0
463	20231012	115500	121560336	1843	1843	1843	1843	0
464	20231012	115400	121560336	1843	1843	1843	1843	0
465	20231012	115300	121560336	1843	1843	1843	1843	0
466	20231012	115200	121560336	1843	1843	1843	1843	0
467	20231012	115100	121560336	1843	1843	1843	1843	3
468	20231012	115000	121554807	1843	1843	1843	1843	2
469	20231012	114900	121551121	1843	1843	1843	1843	1
470	20231012	114800	121549278	1843	1843	1843	1843	0
471	20231012	114700	121549278	1843	1843	1843	1843	1687
472	20231012	114600	118440137	1840	1840	1840	1840	2
473	20231012	114500	118436457	1839	1839	1839	1839	1182
474	20231012	114400	116262759	1835	1835	1835	1835	0
475	20231012	114300	116262759	1835	1835	1835	1835	0
476	20231012	114200	116262759	1835	1835	1835	1835	0
477	20231012	114100	116262759	1835	1834	1835	1834	68
478	20231012	114000	116138036	1834	1834	1834	1834	33
479	20231012	113900	116077514	1834	1834	1834	1834	0
480	20231012	113800	116077514	1834	1834	1834	1834	1
481	20231012	113700	116075680	1834	1834	1834	1834	0
482	20231012	113600	116075680	1834	1834	1834	1834	11
483	20231012	113500	116055506	1833	1833	1833	1833	0
484	20231012	113400	116055506	1833	1833	1833	1833	0
485	20231012	113300	116055506	1833	1833	1833	1833	0
486	20231012	113200	116055506	1833	1833	1833	1833	0
487	20231012	113100	116055506	1833	1838	1838	1833	3000
488	20231012	113000	110554576	1834	1834	1834	1834	0
489	20231012	112900	110554576	1834	1834	1834	1834	0
490	20231012	112800	110554576	1834	1834	1834	1834	0
491	20231012	112700	110554576	1834	1834	1834	1834	0
492	20231012	112600	110554576	1834	1834	1834	1834	0
493	20231012	112500	110554576	1834	1834	1834	1834	0
494	20231012	112400	110554576	1834	1834	1834	1834	0
495	20231012	112300	110554576	1834	1834	1834	1834	0
496	20231012	112200	110554576	1834	1839	1839	1834	3162
497	20231012	112100	104753495	1838	1838	1838	1838	0
498	20231012	112000	104753495	1838	1838	1838	1838	0
499	20231012	111900	104753495	1838	1838	1838	1838	0
500	20231012	111800	104753495	1838	1842	1842	1838	52
501	20231012	111700	104657781	1852	1852	1852	1852	0
502	20231012	111600	104657781	1852	1852	1852	1852	0
503	20231012	111500	104657781	1852	1843	1852	1843	2610
504	20231012	111400	99824461	1843	1843	1843	1843	81
505	20231012	111300	99675178	1840	1840	1840	1840	0
506	20231012	111200	99675178	1840	1837	1840	1835	657
507	20231012	111100	98467545	1833	1833	1833	1833	0
508	20231012	111000	98467545	1833	1833	1833	1833	0
509	20231012	110900	98467545	1833	1836	1836	1833	500
510	20231012	110800	97550963	1839	1839	1839	1839	0
511	20231012	110700	97550963	1839	1839	1839	1839	3
512	20231012	110600	97545446	1839	1839	1839	1839	0
513	20231012	110500	97545446	1839	1839	1839	1838	163
514	20231012	110400	97245690	1833	1833	1833	1833	0
515	20231012	110300	97245690	1833	1836	1836	1833	900
516	20231012	110200	95595068	1839	1839	1839	1839	2
517	20231012	110100	95591390	1839	1839	1839	1839	1
518	20231012	110000	95589551	1839	1839	1839	1839	0
519	20231012	105900	95589551	1839	1839	1839	1839	0
520	20231012	105800	95589551	1839	1839	1839	1839	0
521	20231012	105700	95589551	1839	1839	1839	1839	257
522	20231012	105600	95116928	1839	1839	1839	1839	82
523	20231012	105500	94966130	1839	1839	1839	1839	0
524	20231012	105400	94966130	1839	1839	1840	1839	359
525	20231012	105300	94305591	1843	1843	1843	1843	0
526	20231012	105200	94305591	1843	1838	1843	1838	3
527	20231012	105100	94300071	1835	1837	1837	1835	174
528	20231012	105000	93980692	1833	1833	1833	1833	0
529	20231012	104900	93980692	1833	1833	1833	1833	0
530	20231012	104800	93980692	1833	1833	1833	1833	0
531	20231012	104700	93980692	1833	1833	1833	1833	0
532	20231012	104600	93980692	1833	1835	1835	1833	81
533	20231012	104500	93832159	1832	1832	1832	1832	0
534	20231012	104400	93832159	1832	1832	1832	1832	0
535	20231012	104300	93832159	1832	1834	1834	1832	55
536	20231012	104200	93731359	1833	1833	1833	1833	0
537	20231012	104100	93731359	1833	1833	1833	1833	0
538	20231012	104000	93731359	1833	1833	1833	1833	0
539	20231012	103900	93731359	1833	1833	1833	1833	0
540	20231012	103800	93731359	1833	1833	1833	1833	0
541	20231012	103700	93731359	1833	1833	1833	1833	3
542	20231012	103600	93725860	1832	1832	1832	1832	0
543	20231012	103500	93725860	1832	1832	1832	1832	2
544	20231012	103400	93722196	1835	1835	1835	1835	57
545	20231012	103300	93617601	1835	1835	1835	1835	0
546	20231012	103200	93617601	1835	1836	1836	1835	161
547	20231012	103100	93322155	1835	1835	1835	1835	0
548	20231012	103000	93322155	1835	1835	1835	1835	0
549	20231012	102900	93322155	1835	1835	1835	1835	0
550	20231012	102800	93322155	1835	1835	1835	1835	0
551	20231012	102700	93322155	1835	1835	1835	1835	10
552	20231012	102600	93303805	1834	1834	1834	1834	0
553	20231012	102500	93303805	1834	1834	1834	1834	0
554	20231012	102400	93303805	1834	1834	1834	1834	0
555	20231012	102300	93303805	1834	1841	1841	1834	1002
556	20231012	102200	91465870	1841	1841	1841	1841	1
557	20231012	102100	91464029	1840	1840	1840	1840	2
558	20231012	102000	91460349	1840	1840	1840	1840	6
559	20231012	101900	91449309	1840	1837	1840	1837	6
560	20231012	101800	91438281	1837	1836	1837	1836	553
561	20231012	101700	90422972	1836	1836	1836	1836	600
562	20231012	101600	89321372	1833	1842	1842	1832	1709
563	20231012	101500	86182058	1840	1840	1840	1840	0
564	20231012	101400	86182058	1840	1842	1842	1840	273
565	20231012	101300	85679696	1842	1840	1842	1840	106
566	20231012	101200	85484646	1840	1843	1843	1840	640
567	20231012	101100	84306224	1843	1848	1848	1843	3441
568	20231012	101000	77960568	1848	1849	1849	1848	236
569	20231012	100900	77524430	1848	1850	1850	1848	304
570	20231012	100800	76962539	1850	1850	1850	1850	112
571	20231012	100700	76755339	1849	1850	1850	1849	182
572	20231012	100600	76418820	1850	1850	1850	1850	0
573	20231012	100500	76418820	1850	1850	1850	1850	0
574	20231012	100400	76418820	1850	1853	1853	1850	21
575	20231012	100300	76379910	1853	1853	1853	1853	2
576	20231012	100200	76376204	1853	1853	1853	1853	0
577	20231012	100100	76376204	1853	1850	1853	1850	71
578	20231012	100000	76244848	1853	1853	1853	1853	0
579	20231012	095900	76244848	1853	1853	1853	1853	0
580	20231012	095800	76244848	1853	1853	1853	1853	10
581	20231012	095700	76226318	1850	1851	1851	1850	14
582	20231012	095600	76200408	1853	1850	1853	1849	732
583	20231012	095500	74846276	1850	1850	1850	1850	0
584	20231012	095400	74846276	1850	1850	1850	1850	20
585	20231012	095300	74809276	1850	1850	1850	1850	0
586	20231012	095200	74809276	1850	1850	1850	1850	663
587	20231012	095100	73582726	1850	1848	1850	1848	4
588	20231012	095000	73575332	1848	1847	1848	1847	41
589	20231012	094900	73499567	1843	1843	1843	1843	14
590	20231012	094800	73473765	1843	1844	1844	1843	201
591	20231012	094700	73103161	1844	1844	1844	1844	149
592	20231012	094600	72828405	1844	1844	1844	1844	1
593	20231012	094500	72826561	1843	1844	1844	1843	396
594	20231012	094400	72096722	1847	1847	1847	1847	0
595	20231012	094300	72096722	1847	1847	1847	1847	0
596	20231012	094200	72096722	1847	1847	1847	1847	0
597	20231012	094100	72096722	1847	1847	1847	1847	1
598	20231012	094000	72094875	1843	1847	1847	1843	1010
599	20231012	093900	70232979	1849	1849	1849	1849	1
600	20231012	093800	70231130	1850	1846	1850	1846	4
601	20231012	093700	70223736	1846	1849	1849	1846	51
602	20231012	093600	70129440	1846	1846	1846	1846	0
603	20231012	093500	70129440	1846	1846	1846	1846	0
604	20231012	093400	70129440	1846	1846	1850	1846	5
605	20231012	093300	70120206	1846	1846	1846	1846	5
606	20231012	093200	70110976	1846	1845	1846	1845	73
607	20231012	093100	69976288	1842	1842	1842	1842	17
608	20231012	093000	69944974	1842	1842	1842	1841	40
609	20231012	092900	69871314	1841	1845	1845	1841	246
610	20231012	092800	69418414	1853	1853	1853	1853	2112
611	20231012	092700	65504878	1853	1853	1853	1853	0
612	20231012	092600	65504878	1853	1853	1853	1853	1
613	20231012	092500	65503025	1855	1841	1860	1840	2348
614	20231012	092400	61163738	1840	1840	1853	1840	675
615	20231012	092300	59917449	1840	1835	1840	1835	2965
616	20231012	092200	54471822	1832	1834	1834	1832	1245
617	20231012	092100	52189892	1831	1831	1831	1831	0
618	20231012	092000	52189892	1831	1831	1831	1831	0
619	20231012	091900	52189892	1831	1834	1834	1831	90
620	20231012	091800	52025099	1835	1835	1835	1835	0
621	20231012	091700	52025099	1835	1835	1835	1835	1
622	20231012	091600	52023264	1831	1831	1831	1831	300
623	20231012	091500	51473964	1830	1831	1831	1830	1121
624	20231012	091400	49422514	1830	1836	1836	1830	175
625	20231012	091300	49101634	1836	1836	1836	1836	16
626	20231012	091200	49072258	1836	1836	1836	1836	0
627	20231012	091100	49072258	1836	1836	1836	1836	600
628	20231012	091000	47970658	1836	1831	1836	1830	159
629	20231012	090900	47679579	1830	1830	1830	1830	10
630	20231012	090800	47661279	1826	1826	1826	1826	90
631	20231012	090700	47496939	1826	1837	1837	1825	288
632	20231012	090600	46971083	1837	1837	1837	1837	121
633	20231012	090500	46748806	1837	1831	1838	1830	2872
634	20231012	090400	41486421	1830	1831	1838	1830	824
635	20231012	090300	39978297	1838	1831	1838	1830	5767
636	20231012	090200	29419373	1830	1831	1831	1830	2301
637	20231012	090100	25208159	1830	1830	1839	1830	4302
638	20231012	090000	17325137	1830	1810	1835	1810	9498