KissMeData/002780/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183700	359874827	1183	1183	1183	1183	2204
3	20231012	183600	359874827	1183	1183	1183	1183	0
4	20231012	183500	359874827	1183	1183	1183	1183	0
5	20231012	183400	359874827	1183	1183	1183	1183	0
6	20231012	183300	359874827	1183	1183	1183	1183	0
7	20231012	183200	359874827	1183	1183	1183	1183	0
8	20231012	183100	359874827	1183	1183	1183	1183	0
9	20231012	183000	359874827	1183	1183	1183	1183	0
10	20231012	182900	359874827	1183	1183	1183	1183	0
11	20231012	182800	359874827	1183	1183	1183	1183	0
12	20231012	182700	359874827	1183	1183	1183	1183	0
13	20231012	182600	359874827	1183	1183	1183	1183	0
14	20231012	182500	359874827	1183	1183	1183	1183	0
15	20231012	182400	359874827	1183	1183	1183	1183	0
16	20231012	182300	359874827	1183	1183	1183	1183	0
17	20231012	182200	359874827	1183	1183	1183	1183	0
18	20231012	182100	359874827	1183	1183	1183	1183	0
19	20231012	182000	359874827	1183	1183	1183	1183	0
20	20231012	181900	359874827	1183	1183	1183	1183	0
21	20231012	181800	359874827	1183	1183	1183	1183	0
22	20231012	181700	359874827	1183	1183	1183	1183	0
23	20231012	181600	359874827	1183	1183	1183	1183	0
24	20231012	181500	359874827	1183	1183	1183	1183	0
25	20231012	181400	359874827	1183	1183	1183	1183	0
26	20231012	181300	359874827	1183	1183	1183	1183	0
27	20231012	181200	359874827	1183	1183	1183	1183	0
28	20231012	181100	359874827	1183	1183	1183	1183	0
29	20231012	181000	359874827	1183	1183	1183	1183	0
30	20231012	180900	359874827	1183	1183	1183	1183	0
31	20231012	180800	359874827	1183	1183	1183	1183	0
32	20231012	180700	359874827	1183	1183	1183	1183	2204
33	20231012	180600	359874827	1183	1183	1183	1183	0
34	20231012	180500	359874827	1183	1183	1183	1183	0
35	20231012	180400	359874827	1183	1183	1183	1183	0
36	20231012	180300	359874827	1183	1183	1183	1183	0
37	20231012	180200	359874827	1183	1183	1183	1183	0
38	20231012	180100	359874827	1183	1183	1183	1183	0
39	20231012	180000	359874827	1183	1183	1183	1183	0
40	20231012	175900	359874827	1183	1183	1183	1183	0
41	20231012	175800	359874827	1183	1183	1183	1183	0
42	20231012	175700	359874827	1183	1183	1183	1183	0
43	20231012	175600	359874827	1183	1183	1183	1183	0
44	20231012	175500	359874827	1183	1183	1183	1183	0
45	20231012	175400	359874827	1183	1183	1183	1183	0
46	20231012	175300	359874827	1183	1183	1183	1183	0
47	20231012	175200	359874827	1183	1183	1183	1183	0
48	20231012	175100	359874827	1183	1183	1183	1183	0
49	20231012	175000	359874827	1183	1183	1183	1183	0
50	20231012	174900	359874827	1183	1183	1183	1183	0
51	20231012	174800	359874827	1183	1183	1183	1183	0
52	20231012	174700	359874827	1183	1183	1183	1183	0
53	20231012	174600	359874827	1183	1183	1183	1183	0
54	20231012	174500	359874827	1183	1183	1183	1183	0
55	20231012	174400	359874827	1183	1183	1183	1183	0
56	20231012	174300	359874827	1183	1183	1183	1183	0
57	20231012	174200	359874827	1183	1183	1183	1183	0
58	20231012	174100	359874827	1183	1183	1183	1183	0
59	20231012	174000	359874827	1183	1183	1183	1183	0
60	20231012	173900	359874827	1183	1183	1183	1183	0
61	20231012	173800	359874827	1183	1183	1183	1183	0
62	20231012	173700	359874827	1183	1183	1183	1183	2204
63	20231012	173600	359874827	1183	1183	1183	1183	0
64	20231012	173500	359874827	1183	1183	1183	1183	0
65	20231012	173400	359874827	1183	1183	1183	1183	0
66	20231012	173300	359874827	1183	1183	1183	1183	0
67	20231012	173200	359874827	1183	1183	1183	1183	0
68	20231012	173100	359874827	1183	1183	1183	1183	0
69	20231012	173000	359874827	1183	1183	1183	1183	0
70	20231012	172900	359874827	1183	1183	1183	1183	0
71	20231012	172800	359874827	1183	1183	1183	1183	0
72	20231012	172700	359874827	1183	1183	1183	1183	0
73	20231012	172600	359874827	1183	1183	1183	1183	0
74	20231012	172500	359874827	1183	1183	1183	1183	0
75	20231012	172400	359874827	1183	1183	1183	1183	0
76	20231012	172300	359874827	1183	1183	1183	1183	0
77	20231012	172200	359874827	1183	1183	1183	1183	0
78	20231012	172100	359874827	1183	1183	1183	1183	0
79	20231012	172000	359874827	1183	1183	1183	1183	0
80	20231012	171900	359874827	1183	1183	1183	1183	0
81	20231012	171800	359874827	1183	1183	1183	1183	0
82	20231012	171700	359874827	1183	1183	1183	1183	0
83	20231012	171600	359874827	1183	1183	1183	1183	0
84	20231012	171500	359874827	1183	1183	1183	1183	0
85	20231012	171400	359874827	1183	1183	1183	1183	0
86	20231012	171300	359874827	1183	1183	1183	1183	0
87	20231012	171200	359874827	1183	1183	1183	1183	0
88	20231012	171100	359874827	1183	1183	1183	1183	0
89	20231012	171000	359874827	1183	1183	1183	1183	0
90	20231012	170900	359874827	1183	1183	1183	1183	0
91	20231012	170800	359874827	1183	1183	1183	1183	0
92	20231012	170700	359874827	1183	1183	1183	1183	2204
93	20231012	170600	359874827	1183	1183	1183	1183	0
94	20231012	170500	359874827	1183	1183	1183	1183	0
95	20231012	170400	359874827	1183	1183	1183	1183	0
96	20231012	170300	359874827	1183	1183	1183	1183	0
97	20231012	170200	359874827	1183	1183	1183	1183	0
98	20231012	170100	359874827	1183	1183	1183	1183	0
99	20231012	170000	359874827	1183	1183	1183	1183	0
100	20231012	165900	359874827	1183	1183	1183	1183	0
101	20231012	165800	359874827	1183	1183	1183	1183	0
102	20231012	165700	359874827	1183	1183	1183	1183	0
103	20231012	165600	359874827	1183	1183	1183	1183	0
104	20231012	165500	359874827	1183	1183	1183	1183	0
105	20231012	165400	359874827	1183	1183	1183	1183	0
106	20231012	165300	359874827	1183	1183	1183	1183	0
107	20231012	165200	359874827	1183	1183	1183	1183	0
108	20231012	165100	359874827	1183	1183	1183	1183	0
109	20231012	165000	359874827	1183	1183	1183	1183	0
110	20231012	164900	359874827	1183	1183	1183	1183	0
111	20231012	164800	359874827	1183	1183	1183	1183	0
112	20231012	164700	359874827	1183	1183	1183	1183	0
113	20231012	164600	359874827	1183	1183	1183	1183	0
114	20231012	164500	359874827	1183	1183	1183	1183	0
115	20231012	164400	359874827	1183	1183	1183	1183	0
116	20231012	164300	359874827	1183	1183	1183	1183	0
117	20231012	164200	359874827	1183	1183	1183	1183	0
118	20231012	164100	359874827	1183	1183	1183	1183	0
119	20231012	164000	359874827	1183	1183	1183	1183	0
120	20231012	163900	359874827	1183	1183	1183	1183	0
121	20231012	163800	359874827	1183	1183	1183	1183	0
122	20231012	163700	359874827	1183	1183	1183	1183	2204
123	20231012	163600	359874827	1183	1183	1183	1183	0
124	20231012	163500	359874827	1183	1183	1183	1183	0
125	20231012	163400	359874827	1183	1183	1183	1183	0
126	20231012	163300	359874827	1183	1183	1183	1183	0
127	20231012	163200	359874827	1183	1183	1183	1183	0
128	20231012	163100	359874827	1183	1183	1183	1183	0
129	20231012	163000	359874827	1183	1183	1183	1183	0
130	20231012	162900	359874827	1183	1183	1183	1183	0
131	20231012	162800	359874827	1183	1183	1183	1183	0
132	20231012	162700	359874827	1183	1183	1183	1183	0
133	20231012	162600	359874827	1183	1183	1183	1183	0
134	20231012	162500	359874827	1183	1183	1183	1183	0
135	20231012	162400	359874827	1183	1183	1183	1183	0
136	20231012	162300	359874827	1183	1183	1183	1183	0
137	20231012	162200	359874827	1183	1183	1183	1183	0
138	20231012	162100	359874827	1183	1183	1183	1183	0
139	20231012	162000	359874827	1183	1183	1183	1183	0
140	20231012	161900	359874827	1183	1183	1183	1183	0
141	20231012	161800	359874827	1183	1183	1183	1183	0
142	20231012	161700	359874827	1183	1183	1183	1183	0
143	20231012	161600	359874827	1183	1183	1183	1183	0
144	20231012	161500	359874827	1183	1183	1183	1183	0
145	20231012	161400	359874827	1183	1183	1183	1183	0
146	20231012	161300	359874827	1183	1183	1183	1183	0
147	20231012	161200	359874827	1183	1183	1183	1183	0
148	20231012	161100	359874827	1183	1183	1183	1183	0
149	20231012	161000	359874827	1183	1183	1183	1183	0
150	20231012	160900	359874827	1183	1183	1183	1183	0
151	20231012	160800	359874827	1183	1183	1183	1183	0
152	20231012	160700	359874827	1183	1183	1183	1183	2204
153	20231012	160600	359874827	1183	1183	1183	1183	0
154	20231012	160500	359874827	1183	1183	1183	1183	0
155	20231012	160400	359874827	1183	1183	1183	1183	0
156	20231012	160300	359874827	1183	1183	1183	1183	0
157	20231012	160200	359874827	1183	1183	1183	1183	0
158	20231012	160100	359874827	1183	1183	1183	1183	0
159	20231012	160000	359874827	1183	1183	1183	1183	0
160	20231012	155900	359874827	1183	1183	1183	1183	0
161	20231012	155800	359874827	1183	1183	1183	1183	0
162	20231012	155700	359874827	1183	1183	1183	1183	0
163	20231012	155600	359874827	1183	1183	1183	1183	0
164	20231012	155500	359874827	1183	1183	1183	1183	0
165	20231012	155400	359874827	1183	1183	1183	1183	0
166	20231012	155300	359874827	1183	1183	1183	1183	0
167	20231012	155200	359874827	1183	1183	1183	1183	0
168	20231012	155100	359874827	1183	1183	1183	1183	0
169	20231012	155000	359874827	1183	1183	1183	1183	0
170	20231012	154900	359874827	1183	1183	1183	1183	0
171	20231012	154800	359874827	1183	1183	1183	1183	0
172	20231012	154700	359874827	1183	1183	1183	1183	0
173	20231012	154600	359874827	1183	1183	1183	1183	0
174	20231012	154500	359874827	1183	1183	1183	1183	0
175	20231012	154400	359874827	1183	1183	1183	1183	0
176	20231012	154300	359874827	1183	1183	1183	1183	0
177	20231012	154200	359874827	1183	1183	1183	1183	0
178	20231012	154100	359874827	1183	1183	1183	1183	0
179	20231012	154000	359874827	1183	1183	1183	1183	0
180	20231012	153900	359874827	1183	1183	1183	1183	0
181	20231012	153800	359874827	1183	1183	1183	1183	0
182	20231012	153700	359874827	1183	1183	1183	1183	2204
183	20231012	153600	359874827	1183	1183	1183	1183	0
184	20231012	153500	359874827	1183	1183	1183	1183	0
185	20231012	153400	359874827	1183	1183	1183	1183	0
186	20231012	153300	359874827	1183	1183	1183	1183	0
187	20231012	153200	359874827	1183	1183	1183	1183	0
188	20231012	153100	359874827	1183	1183	1183	1183	0
189	20231012	153000	359874827	1183	1183	1183	1183	2204
190	20231012	152900	357267495	1181	1181	1181	1181	0
191	20231012	152800	357267495	1181	1181	1181	1181	0
192	20231012	152700	357267495	1181	1181	1181	1181	0
193	20231012	152600	357267495	1181	1181	1181	1181	0
194	20231012	152500	357267495	1181	1181	1181	1181	0
195	20231012	152400	357267495	1181	1181	1181	1181	0
196	20231012	152300	357267495	1181	1181	1181	1181	0
197	20231012	152200	357267495	1181	1181	1181	1181	0
198	20231012	152100	357267495	1181	1181	1181	1181	0
199	20231012	152000	357267495	1181	1181	1181	1181	0
200	20231012	151900	357267495	1181	1181	1181	1181	31
201	20231012	151800	357230884	1181	1180	1181	1180	66
202	20231012	151700	357152984	1181	1181	1181	1181	1923
203	20231012	151600	354881921	1181	1181	1181	1181	2145
204	20231012	151500	352348676	1182	1182	1182	1182	759
205	20231012	151400	351451538	1181	1181	1181	1181	1118
206	20231012	151300	350131180	1181	1181	1181	1181	0
207	20231012	151200	350131180	1181	1181	1181	1181	0
208	20231012	151100	350131180	1181	1181	1181	1181	49
209	20231012	151000	350073311	1181	1181	1181	1181	1054
210	20231012	150900	348828537	1181	1180	1181	1180	23
211	20231012	150800	348801377	1180	1180	1180	1180	890
212	20231012	150700	347751177	1180	1180	1180	1180	5
213	20231012	150600	347745277	1180	1180	1180	1180	10
214	20231012	150500	347733477	1179	1179	1179	1179	1350
215	20231012	150400	346141827	1179	1179	1179	1179	0
216	20231012	150300	346141827	1179	1179	1179	1179	0
217	20231012	150200	346141827	1179	1179	1179	1179	10
218	20231012	150100	346130037	1177	1177	1177	1177	0
219	20231012	150000	346130037	1177	1177	1177	1177	0
220	20231012	145900	346130037	1177	1177	1177	1177	0
221	20231012	145800	346130037	1177	1177	1177	1177	10
222	20231012	145700	346118267	1177	1178	1178	1177	350
223	20231012	145600	345706104	1179	1179	1179	1179	0
224	20231012	145500	345706104	1179	1179	1179	1179	0
225	20231012	145400	345706104	1179	1179	1179	1179	0
226	20231012	145300	345706104	1179	1179	1179	1179	0
227	20231012	145200	345706104	1179	1179	1179	1179	13
228	20231012	145100	345690777	1179	1179	1179	1179	0
229	20231012	145000	345690777	1179	1179	1179	1179	0
230	20231012	144900	345690777	1179	1179	1179	1179	0
231	20231012	144800	345690777	1179	1179	1179	1179	0
232	20231012	144700	345690777	1179	1179	1179	1179	76
233	20231012	144600	345601173	1179	1179	1179	1179	1
234	20231012	144500	345599994	1178	1178	1178	1178	0
235	20231012	144400	345599994	1178	1178	1178	1178	0
236	20231012	144300	345599994	1178	1178	1178	1178	8
237	20231012	144200	345590570	1178	1178	1178	1178	0
238	20231012	144100	345590570	1178	1178	1178	1178	1
239	20231012	144000	345589392	1178	1178	1178	1178	0
240	20231012	143900	345589392	1178	1178	1178	1178	0
241	20231012	143800	345589392	1178	1178	1178	1178	0
242	20231012	143700	345589392	1178	1178	1178	1178	215
243	20231012	143600	345336122	1177	1177	1177	1177	0
244	20231012	143500	345336122	1177	1178	1178	1177	93
245	20231012	143400	345226660	1178	1178	1178	1178	0
246	20231012	143300	345226660	1178	1178	1178	1178	0
247	20231012	143200	345226660	1178	1178	1178	1178	45
248	20231012	143100	345173650	1178	1178	1178	1178	0
249	20231012	143000	345173650	1178	1178	1178	1178	0
250	20231012	142900	345173650	1178	1178	1178	1178	294
251	20231012	142800	344827318	1178	1178	1178	1178	0
252	20231012	142700	344827318	1178	1178	1178	1178	203
253	20231012	142600	344588184	1178	1178	1178	1178	0
254	20231012	142500	344588184	1178	1178	1178	1178	0
255	20231012	142400	344588184	1178	1178	1178	1178	0
256	20231012	142300	344588184	1178	1178	1178	1178	0
257	20231012	142200	344588184	1178	1178	1178	1178	0
258	20231012	142100	344588184	1178	1178	1178	1178	17
259	20231012	142000	344568158	1178	1178	1178	1178	0
260	20231012	141900	344568158	1178	1178	1178	1178	9
261	20231012	141800	344557556	1179	1179	1179	1179	127
262	20231012	141700	344407823	1177	1177	1177	1177	0
263	20231012	141600	344407823	1177	1177	1177	1177	0
264	20231012	141500	344407823	1177	1177	1177	1177	0
265	20231012	141400	344407823	1177	1177	1177	1177	0
266	20231012	141300	344407823	1177	1177	1177	1177	0
267	20231012	141200	344407823	1177	1177	1177	1177	0
268	20231012	141100	344407823	1177	1177	1177	1177	0
269	20231012	141000	344407823	1177	1177	1177	1177	0
270	20231012	140900	344407823	1177	1177	1177	1177	0
271	20231012	140800	344407823	1177	1177	1177	1177	0
272	20231012	140700	344407823	1177	1178	1178	1177	5000
273	20231012	140600	338521996	1178	1178	1178	1178	0
274	20231012	140500	338521996	1178	1178	1178	1178	0
275	20231012	140400	338521996	1178	1178	1178	1178	320
276	20231012	140300	338145036	1178	1178	1178	1178	1
277	20231012	140200	338143858	1178	1178	1178	1178	0
278	20231012	140100	338143858	1178	1178	1178	1178	0
279	20231012	140000	338143858	1178	1178	1178	1178	0
280	20231012	135900	338143858	1178	1178	1178	1178	524
281	20231012	135800	337526586	1178	1178	1178	1178	0
282	20231012	135700	337526586	1178	1180	1180	1178	2500
283	20231012	135600	334580690	1180	1180	1180	1180	1
284	20231012	135500	334579510	1179	1179	1179	1179	0
285	20231012	135400	334579510	1179	1179	1179	1179	0
286	20231012	135300	334579510	1179	1179	1179	1179	4
287	20231012	135200	334574794	1183	1183	1183	1183	0
288	20231012	135100	334574794	1183	1183	1183	1183	0
289	20231012	135000	334574794	1183	1183	1183	1183	0
290	20231012	134900	334574794	1183	1183	1183	1183	0
291	20231012	134800	334574794	1183	1183	1183	1183	0
292	20231012	134700	334574794	1183	1183	1183	1183	0
293	20231012	134600	334574794	1183	1183	1183	1183	0
294	20231012	134500	334574794	1183	1183	1183	1183	1
295	20231012	134400	334573611	1183	1183	1183	1183	222
296	20231012	134300	334310985	1183	1183	1183	1183	0
297	20231012	134200	334310985	1183	1183	1183	1183	0
298	20231012	134100	334310985	1183	1183	1183	1183	8
299	20231012	134000	334301521	1183	1182	1183	1182	100
300	20231012	133900	334183317	1182	1182	1182	1182	0
301	20231012	133800	334183317	1182	1182	1182	1182	400
302	20231012	133700	333710517	1182	1182	1182	1182	500
303	20231012	133600	333119517	1183	1183	1183	1183	19
304	20231012	133500	333097040	1179	1179	1179	1179	0
305	20231012	133400	333097040	1179	1179	1179	1179	5000
306	20231012	133300	327202040	1179	1179	1179	1179	45
307	20231012	133200	327148985	1183	1180	1183	1180	1008
308	20231012	133100	325959521	1183	1183	1183	1183	0
309	20231012	133000	325959521	1183	1183	1183	1183	1000
310	20231012	132900	324776521	1180	1180	1180	1180	0
311	20231012	132800	324776521	1180	1180	1180	1180	2891
312	20231012	132700	321365141	1180	1183	1183	1180	69
313	20231012	132600	321283526	1183	1182	1183	1182	2
314	20231012	132500	321281161	1182	1182	1182	1182	0
315	20231012	132400	321281161	1182	1182	1182	1182	1
316	20231012	132300	321279979	1184	1184	1184	1184	1000
317	20231012	132200	320095979	1187	1187	1187	1187	0
318	20231012	132100	320095979	1187	1187	1187	1187	0
319	20231012	132000	320095979	1187	1187	1187	1187	0
320	20231012	131900	320095979	1187	1182	1187	1182	10300
321	20231012	131800	307886563	1184	1184	1184	1184	0
322	20231012	131700	307886563	1184	1184	1184	1184	1
323	20231012	131600	307885379	1178	1178	1178	1178	0
324	20231012	131500	307885379	1178	1178	1178	1178	0
325	20231012	131400	307885379	1178	1178	1178	1178	0
326	20231012	131300	307885379	1178	1178	1178	1178	0
327	20231012	131200	307885379	1178	1178	1178	1178	30
328	20231012	131100	307850039	1178	1181	1181	1178	300
329	20231012	131000	307496347	1185	1185	1185	1185	5
330	20231012	130900	307490422	1185	1184	1185	1184	1500
331	20231012	130800	305713603	1184	1184	1184	1184	200
332	20231012	130700	305476803	1181	1181	1181	1181	0
333	20231012	130600	305476803	1181	1181	1181	1181	1900
334	20231012	130500	303232903	1185	1181	1185	1181	11
335	20231012	130400	303219908	1185	1185	1185	1185	101
336	20231012	130300	303100223	1185	1185	1185	1185	0
337	20231012	130200	303100223	1185	1183	1185	1183	2000
338	20231012	130100	300731901	1183	1181	1183	1181	19109
339	20231012	130000	278144005	1181	1181	1181	1181	0
340	20231012	125900	278144005	1181	1181	1181	1181	0
341	20231012	125800	278144005	1181	1181	1181	1181	0
342	20231012	125700	278144005	1181	1181	1181	1181	50
343	20231012	125600	278084955	1181	1181	1181	1181	0
344	20231012	125500	278084955	1181	1181	1181	1181	239
345	20231012	125400	277802696	1181	1181	1181	1181	1
346	20231012	125300	277801515	1181	1181	1181	1181	0
347	20231012	125200	277801515	1181	1181	1181	1181	0
348	20231012	125100	277801515	1181	1181	1181	1181	0
349	20231012	125000	277801515	1181	1179	1181	1179	5000
350	20231012	124900	271898137	1179	1179	1179	1179	0
351	20231012	124800	271898137	1179	1179	1179	1179	0
352	20231012	124700	271898137	1179	1179	1179	1179	0
353	20231012	124600	271898137	1179	1179	1179	1179	60
354	20231012	124500	271827397	1177	1177	1177	1177	0
355	20231012	124400	271827397	1177	1177	1177	1177	0
356	20231012	124300	271827397	1177	1177	1177	1177	0
357	20231012	124200	271827397	1177	1177	1177	1177	0
358	20231012	124100	271827397	1177	1177	1177	1177	0
359	20231012	124000	271827397	1177	1177	1177	1177	1523
360	20231012	123900	270034826	1177	1177	1177	1177	0
361	20231012	123800	270034826	1177	1177	1177	1177	0
362	20231012	123700	270034826	1177	1177	1177	1177	4
363	20231012	123600	270030118	1179	1179	1179	1179	2
364	20231012	123500	270027760	1179	1179	1179	1179	36
365	20231012	123400	269985316	1176	1176	1176	1176	0
366	20231012	123300	269985316	1176	1176	1176	1176	0
367	20231012	123200	269985316	1176	1176	1176	1176	0
368	20231012	123100	269985316	1176	1178	1178	1176	1000
369	20231012	123000	268808318	1179	1179	1179	1179	0
370	20231012	122900	268808318	1179	1179	1179	1179	0
371	20231012	122800	268808318	1179	1179	1179	1179	8
372	20231012	122700	268798886	1178	1178	1178	1178	0
373	20231012	122600	268798886	1178	1178	1178	1178	0
374	20231012	122500	268798886	1178	1178	1178	1178	0
375	20231012	122400	268798886	1178	1178	1178	1178	0
376	20231012	122300	268798886	1178	1178	1178	1178	0
377	20231012	122200	268798886	1178	1178	1178	1178	397
378	20231012	122100	268331220	1179	1179	1179	1179	0
379	20231012	122000	268331220	1179	1179	1179	1179	0
380	20231012	121900	268331220	1179	1179	1179	1179	0
381	20231012	121800	268331220	1179	1179	1179	1179	0
382	20231012	121700	268331220	1179	1179	1179	1179	1
383	20231012	121600	268330041	1179	1179	1179	1179	0
384	20231012	121500	268330041	1179	1179	1179	1179	0
385	20231012	121400	268330041	1179	1179	1179	1179	2
386	20231012	121300	268327683	1179	1179	1179	1179	0
387	20231012	121200	268327683	1179	1179	1179	1179	0
388	20231012	121100	268327683	1179	1179	1179	1179	0
389	20231012	121000	268327683	1179	1179	1179	1179	0
390	20231012	120900	268327683	1179	1179	1179	1179	0
391	20231012	120800	268327683	1179	1179	1179	1179	0
392	20231012	120700	268327683	1179	1178	1179	1178	500
393	20231012	120600	267738483	1178	1178	1178	1178	0
394	20231012	120500	267738483	1178	1178	1178	1178	0
395	20231012	120400	267738483	1178	1178	1178	1178	200
396	20231012	120300	267502883	1177	1177	1177	1177	0
397	20231012	120200	267502883	1177	1177	1177	1177	0
398	20231012	120100	267502883	1177	1177	1177	1177	0
399	20231012	120000	267502883	1177	1177	1177	1177	0
400	20231012	115900	267502883	1177	1177	1177	1177	0
401	20231012	115800	267502883	1177	1177	1177	1177	0
402	20231012	115700	267502883	1177	1177	1177	1177	0
403	20231012	115600	267502883	1177	1177	1177	1177	0
404	20231012	115500	267502883	1177	1177	1177	1177	0
405	20231012	115400	267502883	1177	1178	1178	1177	1300
406	20231012	115300	265972769	1178	1178	1178	1178	2900
407	20231012	115200	262556569	1178	1178	1178	1178	14
408	20231012	115100	262540077	1177	1177	1177	1177	0
409	20231012	115000	262540077	1177	1177	1177	1177	0
410	20231012	114900	262540077	1177	1177	1177	1177	1
411	20231012	114800	262538900	1180	1180	1180	1180	0
412	20231012	114700	262538900	1180	1180	1180	1180	0
413	20231012	114600	262538900	1180	1180	1180	1180	0
414	20231012	114500	262538900	1180	1180	1180	1180	0
415	20231012	114400	262538900	1180	1180	1180	1180	80
416	20231012	114300	262444500	1177	1178	1178	1177	2000
417	20231012	114200	260088504	1178	1178	1178	1178	0
418	20231012	114100	260088504	1178	1178	1178	1178	0
419	20231012	114000	260088504	1178	1178	1178	1178	0
420	20231012	113900	260088504	1178	1178	1178	1178	0
421	20231012	113800	260088504	1178	1178	1178	1178	0
422	20231012	113700	260088504	1178	1178	1178	1178	0
423	20231012	113600	260088504	1178	1178	1178	1178	500
424	20231012	113500	259499504	1178	1178	1178	1178	0
425	20231012	113400	259499504	1178	1178	1178	1178	0
426	20231012	113300	259499504	1178	1178	1178	1178	0
427	20231012	113200	259499504	1178	1178	1178	1178	1
428	20231012	113100	259498326	1178	1178	1178	1178	0
429	20231012	113000	259498326	1178	1178	1178	1178	0
430	20231012	112900	259498326	1178	1178	1178	1178	1000
431	20231012	112800	258320326	1178	1178	1178	1178	0
432	20231012	112700	258320326	1178	1178	1178	1178	0
433	20231012	112600	258320326	1178	1178	1178	1178	0
434	20231012	112500	258320326	1178	1178	1178	1178	5000
435	20231012	112400	252430326	1180	1180	1180	1180	0
436	20231012	112300	252430326	1180	1180	1180	1180	0
437	20231012	112200	252430326	1180	1178	1180	1178	14402
438	20231012	112100	235461379	1176	1176	1176	1176	0
439	20231012	112000	235461379	1176	1176	1176	1176	0
440	20231012	111900	235461379	1176	1177	1177	1176	623
441	20231012	111800	234728354	1177	1178	1178	1177	13
442	20231012	111700	234713046	1178	1178	1178	1178	18
443	20231012	111600	234691842	1176	1176	1176	1176	0
444	20231012	111500	234691842	1176	1176	1176	1176	0
445	20231012	111400	234691842	1176	1177	1177	1176	2000
446	20231012	111300	232339757	1176	1176	1176	1176	0
447	20231012	111200	232339757	1176	1176	1176	1176	0
448	20231012	111100	232339757	1176	1178	1178	1176	4500
449	20231012	111000	227047357	1178	1178	1178	1178	100
450	20231012	110900	226929557	1178	1178	1178	1178	1
451	20231012	110800	226928379	1178	1178	1178	1178	7
452	20231012	110700	226920133	1178	1178	1178	1178	400
453	20231012	110600	226448933	1176	1176	1176	1176	1
454	20231012	110500	226447757	1176	1176	1176	1176	0
455	20231012	110400	226447757	1176	1176	1176	1176	0
456	20231012	110300	226447757	1176	1176	1176	1176	4000
457	20231012	110200	221743757	1176	1176	1176	1176	1500
458	20231012	110100	219979757	1175	1175	1175	1175	0
459	20231012	110000	219979757	1175	1175	1175	1175	0
460	20231012	105900	219979757	1175	1175	1175	1175	0
461	20231012	105800	219979757	1175	1175	1175	1175	0
462	20231012	105700	219979757	1175	1176	1176	1175	8000
463	20231012	105600	210576597	1176	1176	1176	1176	3000
464	20231012	105500	207048597	1176	1177	1177	1176	4650
465	20231012	105400	201578816	1178	1178	1178	1178	17
466	20231012	105300	201558790	1178	1178	1178	1178	2
467	20231012	105200	201556434	1177	1177	1177	1177	0
468	20231012	105100	201556434	1177	1178	1178	1177	1001
469	20231012	105000	200378256	1177	1177	1177	1177	90
470	20231012	104900	200272326	1177	1177	1177	1177	0
471	20231012	104800	200272326	1177	1177	1177	1177	0
472	20231012	104700	200272326	1177	1177	1177	1177	0
473	20231012	104600	200272326	1177	1177	1177	1177	1
474	20231012	104500	200271149	1178	1178	1178	1178	0
475	20231012	104400	200271149	1178	1178	1178	1178	0
476	20231012	104300	200271149	1178	1178	1178	1178	0
477	20231012	104200	200271149	1178	1177	1178	1177	1050
478	20231012	104100	199035249	1178	1178	1178	1178	0
479	20231012	104000	199035249	1178	1178	1178	1178	29
480	20231012	103900	199001087	1177	1177	1177	1177	0
481	20231012	103800	199001087	1177	1177	1177	1177	903
482	20231012	103700	197938256	1176	1176	1176	1176	1
483	20231012	103600	197937080	1176	1176	1176	1176	0
484	20231012	103500	197937080	1176	1176	1176	1176	0
485	20231012	103400	197937080	1176	1176	1176	1176	0
486	20231012	103300	197937080	1176	1176	1176	1176	5000
487	20231012	103200	192057080	1176	1176	1176	1176	0
488	20231012	103100	192057080	1176	1176	1176	1176	1000
489	20231012	103000	190881080	1176	1176	1176	1176	0
490	20231012	102900	190881080	1176	1176	1176	1176	0
491	20231012	102800	190881080	1176	1176	1176	1176	0
492	20231012	102700	190881080	1176	1175	1176	1175	30641
493	20231012	102600	154875815	1175	1175	1175	1175	1449
494	20231012	102500	153173240	1174	1174	1174	1174	0
495	20231012	102400	153173240	1174	1174	1174	1174	0
496	20231012	102300	153173240	1174	1174	1174	1174	100
497	20231012	102200	153055840	1174	1174	1174	1174	0
498	20231012	102100	153055840	1174	1176	1176	1174	500
499	20231012	102000	152468750	1177	1177	1177	1177	0
500	20231012	101900	152468750	1177	1177	1177	1177	9534
501	20231012	101800	141247232	1177	1177	1177	1177	484
502	20231012	101700	140677564	1179	1179	1179	1179	0
503	20231012	101600	140677564	1179	1179	1179	1179	0
504	20231012	101500	140677564	1179	1179	1179	1179	0
505	20231012	101400	140677564	1179	1179	1179	1179	0
506	20231012	101300	140677564	1179	1179	1179	1179	0
507	20231012	101200	140677564	1179	1178	1179	1178	4
508	20231012	101100	140672851	1172	1172	1172	1172	5000
509	20231012	101000	134812851	1172	1172	1172	1172	533
510	20231012	100900	134188175	1171	1175	1175	1171	13229
511	20231012	100800	118670944	1174	1174	1174	1174	0
512	20231012	100700	118670944	1174	1174	1174	1174	10
513	20231012	100600	118659204	1174	1174	1174	1174	1000
514	20231012	100500	117485204	1174	1174	1174	1174	0
515	20231012	100400	117485204	1174	1175	1175	1174	3228
516	20231012	100300	113695515	1175	1175	1175	1175	0
517	20231012	100200	113695515	1175	1175	1175	1175	1000
518	20231012	100100	112520515	1177	1177	1177	1177	64
519	20231012	100000	112445187	1177	1177	1177	1177	1000
520	20231012	095900	111268187	1177	1177	1177	1177	210
521	20231012	095800	111021017	1181	1181	1181	1181	0
522	20231012	095700	111021017	1181	1181	1181	1181	0
523	20231012	095600	111021017	1181	1181	1181	1181	0
524	20231012	095500	111021017	1181	1181	1181	1181	0
525	20231012	095400	111021017	1181	1180	1181	1180	579
526	20231012	095300	110337594	1180	1179	1180	1179	424
527	20231012	095200	109837275	1180	1180	1180	1180	0
528	20231012	095100	109837275	1180	1180	1180	1180	1
529	20231012	095000	109836095	1179	1176	1179	1175	5116
530	20231012	094900	103824673	1180	1180	1180	1180	0
531	20231012	094800	103824673	1180	1176	1180	1176	6001
532	20231012	094700	96767493	1180	1180	1180	1180	124
533	20231012	094600	96621173	1175	1176	1176	1175	468
534	20231012	094500	96070823	1178	1178	1178	1178	76
535	20231012	094400	95981295	1180	1180	1180	1180	156
536	20231012	094300	95797215	1180	1180	1180	1180	0
537	20231012	094200	95797215	1180	1180	1180	1180	40
538	20231012	094100	95750015	1180	1180	1180	1180	0
539	20231012	094000	95750015	1180	1180	1180	1180	0
540	20231012	093900	95750015	1180	1180	1180	1180	1
541	20231012	093800	95748835	1174	1175	1175	1174	2000
542	20231012	093700	93400228	1175	1181	1181	1175	3200
543	20231012	093600	89634626	1183	1183	1183	1182	626
544	20231012	093500	88894142	1182	1182	1182	1182	1664
545	20231012	093400	86927294	1182	1182	1182	1182	30
546	20231012	093300	86891834	1182	1178	1182	1178	3506
547	20231012	093200	82761746	1182	1182	1182	1182	25
548	20231012	093100	82732196	1182	1182	1182	1178	1201
549	20231012	093000	81316614	1178	1178	1178	1178	220
550	20231012	092900	81057454	1182	1182	1182	1182	0
551	20231012	092800	81057454	1182	1180	1182	1180	2000
552	20231012	092700	78696020	1181	1180	1181	1180	3000
553	20231012	092600	75153782	1180	1178	1180	1178	878
554	20231012	092500	74118202	1178	1177	1178	1177	657
555	20231012	092400	73344808	1177	1177	1177	1177	2333
556	20231012	092300	70598867	1181	1181	1181	1181	349
557	20231012	092200	70186698	1181	1180	1181	1180	75
558	20231012	092100	70098130	1181	1175	1182	1175	3931
559	20231012	092000	65462682	1175	1177	1177	1175	5038
560	20231012	091900	59542524	1177	1177	1177	1177	0
561	20231012	091800	59542524	1177	1180	1180	1177	5070
562	20231012	091700	53571269	1181	1181	1181	1181	305
563	20231012	091600	53211064	1182	1183	1183	1182	3110
564	20231012	091500	49534434	1185	1185	1185	1185	0
565	20231012	091400	49534434	1185	1187	1187	1185	209
566	20231012	091300	49286759	1187	1186	1187	1186	6300
567	20231012	091200	41808679	1185	1186	1187	1180	1064
568	20231012	091100	40551868	1186	1186	1187	1186	3077
569	20231012	091000	36902094	1187	1186	1187	1186	3747
570	20231012	090900	32457953	1186	1185	1186	1185	1550
571	20231012	090800	30620038	1185	1180	1185	1180	5097
572	20231012	090700	24587003	1180	1179	1180	1178	2527
573	20231012	090600	21607672	1179	1177	1179	1177	4181
574	20231012	090500	16686631	1177	1177	1177	1177	168
575	20231012	090400	16488895	1180	1177	1180	1177	2500
576	20231012	090300	13540529	1177	1177	1177	1177	501
577	20231012	090200	12950852	1177	1174	1177	1172	580
578	20231012	090100	12270890	1172	1173	1173	1172	900
579	20231012	090000	11215222	1174	1174	1174	1174	9553