KissMeData/001380/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183300	270573633	1445	1445	1445	1445	253
3	20231012	183200	270573633	1445	1445	1445	1445	0
4	20231012	183100	270573633	1445	1445	1445	1445	0
5	20231012	183000	270573633	1445	1445	1445	1445	0
6	20231012	182900	270573633	1445	1445	1445	1445	0
7	20231012	182800	270573633	1445	1445	1445	1445	0
8	20231012	182700	270573633	1445	1445	1445	1445	0
9	20231012	182600	270573633	1445	1445	1445	1445	0
10	20231012	182500	270573633	1445	1445	1445	1445	0
11	20231012	182400	270573633	1445	1445	1445	1445	0
12	20231012	182300	270573633	1445	1445	1445	1445	0
13	20231012	182200	270573633	1445	1445	1445	1445	0
14	20231012	182100	270573633	1445	1445	1445	1445	0
15	20231012	182000	270573633	1445	1445	1445	1445	0
16	20231012	181900	270573633	1445	1445	1445	1445	0
17	20231012	181800	270573633	1445	1445	1445	1445	0
18	20231012	181700	270573633	1445	1445	1445	1445	0
19	20231012	181600	270573633	1445	1445	1445	1445	0
20	20231012	181500	270573633	1445	1445	1445	1445	0
21	20231012	181400	270573633	1445	1445	1445	1445	0
22	20231012	181300	270573633	1445	1445	1445	1445	0
23	20231012	181200	270573633	1445	1445	1445	1445	0
24	20231012	181100	270573633	1445	1445	1445	1445	0
25	20231012	181000	270573633	1445	1445	1445	1445	0
26	20231012	180900	270573633	1445	1445	1445	1445	0
27	20231012	180800	270573633	1445	1445	1445	1445	0
28	20231012	180700	270573633	1445	1445	1445	1445	0
29	20231012	180600	270573633	1445	1445	1445	1445	0
30	20231012	180500	270573633	1445	1445	1445	1445	0
31	20231012	180400	270573633	1445	1445	1445	1445	0
32	20231012	180300	270573633	1445	1445	1445	1445	253
33	20231012	180200	270573633	1445	1445	1445	1445	0
34	20231012	180100	270573633	1445	1445	1445	1445	0
35	20231012	180000	270573633	1445	1445	1445	1445	0
36	20231012	175900	270573633	1445	1445	1445	1445	0
37	20231012	175800	270573633	1445	1445	1445	1445	0
38	20231012	175700	270573633	1445	1445	1445	1445	0
39	20231012	175600	270573633	1445	1445	1445	1445	0
40	20231012	175500	270573633	1445	1445	1445	1445	0
41	20231012	175400	270573633	1445	1445	1445	1445	0
42	20231012	175300	270573633	1445	1445	1445	1445	0
43	20231012	175200	270573633	1445	1445	1445	1445	0
44	20231012	175100	270573633	1445	1445	1445	1445	0
45	20231012	175000	270573633	1445	1445	1445	1445	0
46	20231012	174900	270573633	1445	1445	1445	1445	0
47	20231012	174800	270573633	1445	1445	1445	1445	0
48	20231012	174700	270573633	1445	1445	1445	1445	0
49	20231012	174600	270573633	1445	1445	1445	1445	0
50	20231012	174500	270573633	1445	1445	1445	1445	0
51	20231012	174400	270573633	1445	1445	1445	1445	0
52	20231012	174300	270573633	1445	1445	1445	1445	0
53	20231012	174200	270573633	1445	1445	1445	1445	0
54	20231012	174100	270573633	1445	1445	1445	1445	0
55	20231012	174000	270573633	1445	1445	1445	1445	0
56	20231012	173900	270573633	1445	1445	1445	1445	0
57	20231012	173800	270573633	1445	1445	1445	1445	0
58	20231012	173700	270573633	1445	1445	1445	1445	0
59	20231012	173600	270573633	1445	1445	1445	1445	0
60	20231012	173500	270573633	1445	1445	1445	1445	0
61	20231012	173400	270573633	1445	1445	1445	1445	0
62	20231012	173300	270573633	1445	1445	1445	1445	253
63	20231012	173200	270573633	1445	1445	1445	1445	0
64	20231012	173100	270573633	1445	1445	1445	1445	0
65	20231012	173000	270573633	1445	1445	1445	1445	0
66	20231012	172900	270573633	1445	1445	1445	1445	0
67	20231012	172800	270573633	1445	1445	1445	1445	0
68	20231012	172700	270573633	1445	1445	1445	1445	0
69	20231012	172600	270573633	1445	1445	1445	1445	0
70	20231012	172500	270573633	1445	1445	1445	1445	0
71	20231012	172400	270573633	1445	1445	1445	1445	0
72	20231012	172300	270573633	1445	1445	1445	1445	0
73	20231012	172200	270573633	1445	1445	1445	1445	0
74	20231012	172100	270573633	1445	1445	1445	1445	0
75	20231012	172000	270573633	1445	1445	1445	1445	0
76	20231012	171900	270573633	1445	1445	1445	1445	0
77	20231012	171800	270573633	1445	1445	1445	1445	0
78	20231012	171700	270573633	1445	1445	1445	1445	0
79	20231012	171600	270573633	1445	1445	1445	1445	0
80	20231012	171500	270573633	1445	1445	1445	1445	0
81	20231012	171400	270573633	1445	1445	1445	1445	0
82	20231012	171300	270573633	1445	1445	1445	1445	0
83	20231012	171200	270573633	1445	1445	1445	1445	0
84	20231012	171100	270573633	1445	1445	1445	1445	0
85	20231012	171000	270573633	1445	1445	1445	1445	0
86	20231012	170900	270573633	1445	1445	1445	1445	0
87	20231012	170800	270573633	1445	1445	1445	1445	0
88	20231012	170700	270573633	1445	1445	1445	1445	0
89	20231012	170600	270573633	1445	1445	1445	1445	0
90	20231012	170500	270573633	1445	1445	1445	1445	0
91	20231012	170400	270573633	1445	1445	1445	1445	0
92	20231012	170300	270573633	1445	1445	1445	1445	253
93	20231012	170200	270573633	1445	1445	1445	1445	0
94	20231012	170100	270573633	1445	1445	1445	1445	0
95	20231012	170000	270573633	1445	1445	1445	1445	0
96	20231012	165900	270573633	1445	1445	1445	1445	0
97	20231012	165800	270573633	1445	1445	1445	1445	0
98	20231012	165700	270573633	1445	1445	1445	1445	0
99	20231012	165600	270573633	1445	1445	1445	1445	0
100	20231012	165500	270573633	1445	1445	1445	1445	0
101	20231012	165400	270573633	1445	1445	1445	1445	0
102	20231012	165300	270573633	1445	1445	1445	1445	0
103	20231012	165200	270573633	1445	1445	1445	1445	0
104	20231012	165100	270573633	1445	1445	1445	1445	0
105	20231012	165000	270573633	1445	1445	1445	1445	0
106	20231012	164900	270573633	1445	1445	1445	1445	0
107	20231012	164800	270573633	1445	1445	1445	1445	0
108	20231012	164700	270573633	1445	1445	1445	1445	0
109	20231012	164600	270573633	1445	1445	1445	1445	0
110	20231012	164500	270573633	1445	1445	1445	1445	0
111	20231012	164400	270573633	1445	1445	1445	1445	0
112	20231012	164300	270573633	1445	1445	1445	1445	0
113	20231012	164200	270573633	1445	1445	1445	1445	0
114	20231012	164100	270573633	1445	1445	1445	1445	0
115	20231012	164000	270573633	1445	1445	1445	1445	0
116	20231012	163900	270573633	1445	1445	1445	1445	0
117	20231012	163800	270573633	1445	1445	1445	1445	0
118	20231012	163700	270573633	1445	1445	1445	1445	0
119	20231012	163600	270573633	1445	1445	1445	1445	0
120	20231012	163500	270573633	1445	1445	1445	1445	0
121	20231012	163400	270573633	1445	1445	1445	1445	0
122	20231012	163300	270573633	1445	1445	1445	1445	253
123	20231012	163200	270573633	1445	1445	1445	1445	0
124	20231012	163100	270573633	1445	1445	1445	1445	0
125	20231012	163000	270573633	1445	1445	1445	1445	0
126	20231012	162900	270573633	1445	1445	1445	1445	0
127	20231012	162800	270573633	1445	1445	1445	1445	0
128	20231012	162700	270573633	1445	1445	1445	1445	0
129	20231012	162600	270573633	1445	1445	1445	1445	0
130	20231012	162500	270573633	1445	1445	1445	1445	0
131	20231012	162400	270573633	1445	1445	1445	1445	0
132	20231012	162300	270573633	1445	1445	1445	1445	0
133	20231012	162200	270573633	1445	1445	1445	1445	0
134	20231012	162100	270573633	1445	1445	1445	1445	0
135	20231012	162000	270573633	1445	1445	1445	1445	0
136	20231012	161900	270573633	1445	1445	1445	1445	0
137	20231012	161800	270573633	1445	1445	1445	1445	0
138	20231012	161700	270573633	1445	1445	1445	1445	0
139	20231012	161600	270573633	1445	1445	1445	1445	0
140	20231012	161500	270573633	1445	1445	1445	1445	0
141	20231012	161400	270573633	1445	1445	1445	1445	0
142	20231012	161300	270573633	1445	1445	1445	1445	0
143	20231012	161200	270573633	1445	1445	1445	1445	0
144	20231012	161100	270573633	1445	1445	1445	1445	0
145	20231012	161000	270573633	1445	1445	1445	1445	0
146	20231012	160900	270573633	1445	1445	1445	1445	0
147	20231012	160800	270573633	1445	1445	1445	1445	0
148	20231012	160700	270573633	1445	1445	1445	1445	0
149	20231012	160600	270573633	1445	1445	1445	1445	0
150	20231012	160500	270573633	1445	1445	1445	1445	0
151	20231012	160400	270573633	1445	1445	1445	1445	0
152	20231012	160300	270573633	1445	1445	1445	1445	253
153	20231012	160200	270573633	1445	1445	1445	1445	0
154	20231012	160100	270573633	1445	1445	1445	1445	0
155	20231012	160000	270573633	1445	1445	1445	1445	0
156	20231012	155900	270573633	1445	1445	1445	1445	0
157	20231012	155800	270573633	1445	1445	1445	1445	0
158	20231012	155700	270573633	1445	1445	1445	1445	0
159	20231012	155600	270573633	1445	1445	1445	1445	0
160	20231012	155500	270573633	1445	1445	1445	1445	0
161	20231012	155400	270573633	1445	1445	1445	1445	0
162	20231012	155300	270573633	1445	1445	1445	1445	0
163	20231012	155200	270573633	1445	1445	1445	1445	0
164	20231012	155100	270573633	1445	1445	1445	1445	0
165	20231012	155000	270573633	1445	1445	1445	1445	0
166	20231012	154900	270573633	1445	1445	1445	1445	0
167	20231012	154800	270573633	1445	1445	1445	1445	0
168	20231012	154700	270573633	1445	1445	1445	1445	0
169	20231012	154600	270573633	1445	1445	1445	1445	0
170	20231012	154500	270573633	1445	1445	1445	1445	0
171	20231012	154400	270573633	1445	1445	1445	1445	0
172	20231012	154300	270573633	1445	1445	1445	1445	0
173	20231012	154200	270573633	1445	1445	1445	1445	0
174	20231012	154100	270573633	1445	1445	1445	1445	0
175	20231012	154000	270573633	1445	1445	1445	1445	0
176	20231012	153900	270573633	1445	1445	1445	1445	0
177	20231012	153800	270573633	1445	1445	1445	1445	0
178	20231012	153700	270573633	1445	1445	1445	1445	0
179	20231012	153600	270573633	1445	1445	1445	1445	0
180	20231012	153500	270573633	1445	1445	1445	1445	0
181	20231012	153400	270573633	1445	1445	1445	1445	0
182	20231012	153300	270573633	1445	1445	1445	1445	253
183	20231012	153200	270573633	1445	1445	1445	1445	0
184	20231012	153100	270573633	1445	1445	1445	1445	0
185	20231012	153000	270573633	1445	1445	1445	1445	253
186	20231012	152900	270208048	1454	1454	1454	1454	0
187	20231012	152800	270208048	1454	1454	1454	1454	0
188	20231012	152700	270208048	1454	1454	1454	1454	0
189	20231012	152600	270208048	1454	1454	1454	1454	0
190	20231012	152500	270208048	1454	1454	1454	1454	0
191	20231012	152400	270208048	1454	1454	1454	1454	0
192	20231012	152300	270208048	1454	1454	1454	1454	0
193	20231012	152200	270208048	1454	1454	1454	1454	0
194	20231012	152100	270208048	1454	1454	1454	1454	0
195	20231012	152000	270208048	1454	1454	1454	1454	0
196	20231012	151900	270208048	1454	1453	1454	1453	10
197	20231012	151800	270193510	1454	1448	1454	1446	1096
198	20231012	151700	268606753	1449	1450	1450	1449	387
199	20231012	151600	268045913	1450	1450	1450	1450	0
200	20231012	151500	268045913	1450	1450	1450	1450	1
201	20231012	151400	268044463	1450	1450	1450	1450	0
202	20231012	151300	268044463	1450	1450	1450	1450	0
203	20231012	151200	268044463	1450	1450	1450	1450	0
204	20231012	151100	268044463	1450	1450	1450	1450	1
205	20231012	151000	268043013	1454	1452	1454	1451	1641
206	20231012	150900	265658387	1451	1451	1451	1451	1
207	20231012	150800	265656936	1451	1451	1451	1451	58
208	20231012	150700	265572778	1451	1451	1451	1451	20
209	20231012	150600	265543758	1451	1451	1451	1451	10
210	20231012	150500	265529248	1451	1451	1451	1451	0
211	20231012	150400	265529248	1451	1451	1451	1451	20
212	20231012	150300	265500228	1451	1451	1451	1451	1
213	20231012	150200	265498777	1451	1451	1451	1451	0
214	20231012	150100	265498777	1451	1451	1451	1451	0
215	20231012	150000	265498777	1451	1451	1451	1451	0
216	20231012	145900	265498777	1451	1451	1451	1451	0
217	20231012	145800	265498777	1451	1451	1451	1450	2107
218	20231012	145700	262441530	1451	1451	1451	1451	0
219	20231012	145600	262441530	1451	1451	1451	1451	0
220	20231012	145500	262441530	1451	1451	1451	1451	62
221	20231012	145400	262351568	1451	1451	1451	1451	0
222	20231012	145300	262351568	1451	1451	1451	1451	11
223	20231012	145200	262335607	1450	1450	1450	1450	20
224	20231012	145100	262306607	1450	1450	1450	1450	20
225	20231012	145000	262277607	1446	1446	1446	1446	0
226	20231012	144900	262277607	1446	1446	1446	1446	0
227	20231012	144800	262277607	1446	1446	1446	1446	58
228	20231012	144700	262193739	1446	1446	1446	1446	0
229	20231012	144600	262193739	1446	1446	1446	1446	0
230	20231012	144500	262193739	1446	1446	1446	1446	0
231	20231012	144400	262193739	1446	1446	1446	1446	0
232	20231012	144300	262193739	1446	1450	1451	1446	607
233	20231012	144200	261314703	1449	1449	1449	1449	0
234	20231012	144100	261314703	1449	1449	1449	1449	0
235	20231012	144000	261314703	1449	1449	1449	1449	829
236	20231012	143900	260113482	1449	1449	1449	1449	0
237	20231012	143800	260113482	1449	1449	1449	1449	700
238	20231012	143700	259099182	1449	1449	1449	1449	0
239	20231012	143600	259099182	1449	1449	1449	1449	0
240	20231012	143500	259099182	1449	1449	1449	1447	182
241	20231012	143400	258835814	1446	1446	1446	1446	0
242	20231012	143300	258835814	1446	1446	1446	1446	0
243	20231012	143200	258835814	1446	1446	1446	1446	0
244	20231012	143100	258835814	1446	1446	1446	1446	1
245	20231012	143000	258834368	1446	1446	1446	1446	685
246	20231012	142900	257843858	1446	1446	1446	1446	185
247	20231012	142800	257576348	1446	1446	1446	1446	0
248	20231012	142700	257576348	1446	1446	1446	1446	0
249	20231012	142600	257576348	1446	1447	1447	1446	1380
250	20231012	142500	255580332	1444	1444	1444	1444	0
251	20231012	142400	255580332	1444	1444	1444	1444	0
252	20231012	142300	255580332	1444	1444	1444	1444	0
253	20231012	142200	255580332	1444	1443	1444	1443	172
254	20231012	142100	255331965	1444	1444	1444	1444	20
255	20231012	142000	255303085	1444	1444	1444	1444	376
256	20231012	141900	254760141	1444	1444	1444	1444	0
257	20231012	141800	254760141	1444	1444	1444	1444	0
258	20231012	141700	254760141	1444	1444	1444	1444	150
259	20231012	141600	254543541	1448	1448	1448	1448	992
260	20231012	141500	253107125	1449	1449	1449	1449	0
261	20231012	141400	253107125	1449	1449	1449	1449	0
262	20231012	141300	253107125	1449	1449	1449	1449	0
263	20231012	141200	253107125	1449	1449	1449	1449	3
264	20231012	141100	253102778	1449	1449	1449	1449	55
265	20231012	141000	253023083	1450	1450	1450	1450	0
266	20231012	140900	253023083	1450	1450	1450	1450	0
267	20231012	140800	253023083	1450	1450	1450	1450	99
268	20231012	140700	252879533	1450	1450	1450	1450	0
269	20231012	140600	252879533	1450	1451	1451	1450	173
270	20231012	140500	252628682	1450	1450	1450	1450	0
271	20231012	140400	252628682	1450	1450	1450	1450	0
272	20231012	140300	252628682	1450	1450	1450	1450	749
273	20231012	140200	251542632	1451	1451	1451	1451	0
274	20231012	140100	251542632	1451	1451	1451	1451	115
275	20231012	140000	251375767	1450	1450	1450	1450	0
276	20231012	135900	251375767	1450	1450	1450	1450	91
277	20231012	135800	251243817	1450	1450	1450	1450	0
278	20231012	135700	251243817	1450	1450	1450	1450	0
279	20231012	135600	251243817	1450	1450	1450	1450	12
280	20231012	135500	251226417	1450	1450	1450	1450	57
281	20231012	135400	251143767	1450	1450	1450	1450	31
282	20231012	135300	251098817	1451	1451	1451	1451	0
283	20231012	135200	251098817	1451	1451	1451	1451	0
284	20231012	135100	251098817	1451	1451	1451	1451	1
285	20231012	135000	251097366	1450	1450	1450	1450	0
286	20231012	134900	251097366	1450	1450	1450	1450	5
287	20231012	134800	251090116	1448	1448	1448	1448	0
288	20231012	134700	251090116	1448	1446	1448	1446	1776
289	20231012	134600	248519478	1444	1444	1444	1444	0
290	20231012	134500	248519478	1444	1444	1444	1444	0
291	20231012	134400	248519478	1444	1444	1444	1444	36
292	20231012	134300	248467494	1445	1446	1446	1445	92
293	20231012	134200	248334553	1446	1446	1446	1446	10
294	20231012	134100	248320093	1448	1449	1450	1448	1350
295	20231012	134000	246363095	1449	1449	1449	1449	100
296	20231012	133900	246218195	1450	1449	1450	1449	50
297	20231012	133800	246145698	1450	1450	1450	1450	100
298	20231012	133700	246000698	1451	1451	1451	1451	0
299	20231012	133600	246000698	1451	1451	1451	1451	0
300	20231012	133500	246000698	1451	1451	1451	1451	0
301	20231012	133400	246000698	1451	1451	1451	1451	0
302	20231012	133300	246000698	1451	1451	1451	1451	101
303	20231012	133200	245854147	1445	1446	1446	1445	1300
304	20231012	133100	243975146	1451	1451	1451	1451	0
305	20231012	133000	243975146	1451	1451	1451	1451	0
306	20231012	132900	243975146	1451	1451	1451	1451	1
307	20231012	132800	243973695	1451	1451	1451	1451	0
308	20231012	132700	243973695	1451	1446	1451	1446	11
309	20231012	132600	243957739	1452	1452	1452	1452	50
310	20231012	132500	243885139	1452	1452	1452	1452	1
311	20231012	132400	243883687	1446	1446	1446	1446	0
312	20231012	132300	243883687	1446	1446	1446	1446	0
313	20231012	132200	243883687	1446	1446	1446	1446	0
314	20231012	132100	243883687	1446	1446	1446	1446	2
315	20231012	132000	243880795	1453	1453	1453	1453	0
316	20231012	131900	243880795	1453	1450	1453	1450	6
317	20231012	131800	243872092	1453	1453	1453	1446	1938
318	20231012	131700	241060154	1446	1445	1446	1445	1462
319	20231012	131600	238946152	1445	1445	1445	1445	0
320	20231012	131500	238946152	1445	1445	1445	1445	0
321	20231012	131400	238946152	1445	1445	1445	1445	0
322	20231012	131300	238946152	1445	1445	1445	1445	143
323	20231012	131200	238739517	1446	1446	1446	1446	0
324	20231012	131100	238739517	1446	1446	1446	1446	0
325	20231012	131000	238739517	1446	1446	1446	1446	0
326	20231012	130900	238739517	1446	1446	1446	1446	0
327	20231012	130800	238739517	1446	1446	1446	1446	0
328	20231012	130700	238739517	1446	1446	1446	1446	40
329	20231012	130600	238681677	1446	1446	1446	1446	0
330	20231012	130500	238681677	1446	1446	1446	1446	0
331	20231012	130400	238681677	1446	1453	1453	1446	45
332	20231012	130300	238616572	1446	1453	1453	1446	110
333	20231012	130200	238457442	1453	1453	1453	1453	1
334	20231012	130100	238455989	1446	1446	1446	1446	0
335	20231012	130000	238455989	1446	1446	1446	1446	0
336	20231012	125900	238455989	1446	1454	1454	1446	39
337	20231012	125800	238399587	1445	1447	1447	1445	1400
338	20231012	125700	236376078	1455	1455	1455	1455	1
339	20231012	125600	236374623	1455	1455	1455	1455	0
340	20231012	125500	236374623	1455	1455	1455	1445	1007
341	20231012	125400	234918731	1452	1452	1452	1452	222
342	20231012	125300	234596387	1455	1454	1455	1454	1730
343	20231012	125200	232079520	1453	1452	1453	1452	552
344	20231012	125100	231277908	1452	1452	1452	1440	102
345	20231012	125000	231130145	1453	1452	1453	1452	336
346	20231012	124900	230642269	1451	1445	1451	1445	5476
347	20231012	124800	222718837	1444	1444	1444	1444	300
348	20231012	124700	222285637	1445	1445	1445	1445	0
349	20231012	124600	222285637	1445	1445	1445	1445	0
350	20231012	124500	222285637	1445	1445	1445	1445	0
351	20231012	124400	222285637	1445	1445	1445	1445	0
352	20231012	124300	222285637	1445	1445	1445	1445	0
353	20231012	124200	222285637	1445	1445	1445	1445	0
354	20231012	124100	222285637	1445	1445	1445	1445	1
355	20231012	124000	222284192	1444	1444	1444	1444	240
356	20231012	123900	221937632	1443	1443	1443	1443	1
357	20231012	123800	221936189	1444	1444	1444	1444	4
358	20231012	123700	221930413	1443	1443	1443	1443	0
359	20231012	123600	221930413	1443	1439	1443	1439	1407
360	20231012	123500	219902257	1439	1439	1439	1439	0
361	20231012	123400	219902257	1439	1439	1439	1439	0
362	20231012	123300	219902257	1439	1439	1439	1439	0
363	20231012	123200	219902257	1439	1439	1439	1439	35
364	20231012	123100	219851892	1442	1442	1442	1442	0
365	20231012	123000	219851892	1442	1442	1442	1442	21
366	20231012	122900	219821610	1442	1442	1442	1442	0
367	20231012	122800	219821610	1442	1442	1442	1442	0
368	20231012	122700	219821610	1442	1442	1442	1442	0
369	20231012	122600	219821610	1442	1442	1442	1442	13
370	20231012	122500	219802864	1442	1442	1442	1442	0
371	20231012	122400	219802864	1442	1442	1442	1442	0
372	20231012	122300	219802864	1442	1442	1442	1442	150
373	20231012	122200	219586564	1442	1442	1442	1442	0
374	20231012	122100	219586564	1442	1442	1442	1442	100
375	20231012	122000	219442364	1442	1442	1442	1442	38
376	20231012	121900	219387568	1439	1439	1439	1439	0
377	20231012	121800	219387568	1439	1442	1442	1439	253
378	20231012	121700	219023498	1439	1439	1439	1439	257
379	20231012	121600	218653675	1442	1442	1442	1442	1
380	20231012	121500	218652233	1444	1444	1444	1444	0
381	20231012	121400	218652233	1444	1444	1444	1444	0
382	20231012	121300	218652233	1444	1444	1444	1444	0
383	20231012	121200	218652233	1444	1444	1444	1444	0
384	20231012	121100	218652233	1444	1444	1444	1444	0
385	20231012	121000	218652233	1444	1444	1444	1444	0
386	20231012	120900	218652233	1444	1444	1444	1444	0
387	20231012	120800	218652233	1444	1444	1444	1444	0
388	20231012	120700	218652233	1444	1444	1444	1444	590
389	20231012	120600	217800273	1444	1444	1444	1444	0
390	20231012	120500	217800273	1444	1444	1444	1444	0
391	20231012	120400	217800273	1444	1444	1444	1444	0
392	20231012	120300	217800273	1444	1444	1444	1444	10
393	20231012	120200	217785833	1444	1444	1444	1444	0
394	20231012	120100	217785833	1444	1444	1444	1444	1
395	20231012	120000	217784389	1438	1443	1444	1438	4
396	20231012	115900	217778620	1444	1444	1444	1444	0
397	20231012	115800	217778620	1444	1444	1444	1444	0
398	20231012	115700	217778620	1444	1444	1444	1444	0
399	20231012	115600	217778620	1444	1444	1444	1444	0
400	20231012	115500	217778620	1444	1442	1444	1437	501
401	20231012	115400	217057511	1443	1442	1443	1442	681
402	20231012	115300	216075296	1436	1440	1440	1436	300
403	20231012	115200	215643752	1442	1442	1442	1442	0
404	20231012	115100	215643752	1442	1442	1442	1442	0
405	20231012	115000	215643752	1442	1441	1442	1441	882
406	20231012	114900	214371968	1440	1440	1440	1440	90
407	20231012	114800	214242368	1440	1440	1440	1440	1251
408	20231012	114700	212440928	1440	1437	1440	1437	80
409	20231012	114600	212325965	1437	1437	1437	1437	268
410	20231012	114500	211940849	1440	1440	1440	1440	0
411	20231012	114400	211940849	1440	1440	1440	1440	199
412	20231012	114300	211654289	1440	1440	1440	1440	2
413	20231012	114200	211651409	1440	1440	1440	1440	0
414	20231012	114100	211651409	1440	1440	1440	1440	0
415	20231012	114000	211651409	1440	1440	1440	1440	0
416	20231012	113900	211651409	1440	1440	1440	1440	4
417	20231012	113800	211645649	1440	1440	1440	1440	0
418	20231012	113700	211645649	1440	1440	1440	1440	0
419	20231012	113600	211645649	1440	1440	1440	1440	0
420	20231012	113500	211645649	1440	1440	1440	1440	0
421	20231012	113400	211645649	1440	1440	1440	1440	0
422	20231012	113300	211645649	1440	1440	1440	1440	1
423	20231012	113200	211644209	1438	1436	1438	1436	2173
424	20231012	113100	208523741	1436	1436	1436	1436	0
425	20231012	113000	208523741	1436	1436	1436	1436	50
426	20231012	112900	208451941	1436	1436	1436	1436	0
427	20231012	112800	208451941	1436	1436	1436	1436	0
428	20231012	112700	208451941	1436	1436	1436	1436	1
429	20231012	112600	208450505	1435	1435	1435	1435	0
430	20231012	112500	208450505	1435	1436	1436	1435	1000
431	20231012	112400	207014544	1438	1438	1438	1438	1
432	20231012	112300	207013106	1436	1436	1436	1436	0
433	20231012	112200	207013106	1436	1436	1436	1436	200
434	20231012	112100	206725906	1438	1438	1438	1438	200
435	20231012	112000	206438306	1438	1438	1438	1438	0
436	20231012	111900	206438306	1438	1438	1438	1438	0
437	20231012	111800	206438306	1438	1438	1438	1438	0
438	20231012	111700	206438306	1438	1438	1438	1438	0
439	20231012	111600	206438306	1438	1438	1438	1438	0
440	20231012	111500	206438306	1438	1438	1438	1438	0
441	20231012	111400	206438306	1438	1438	1438	1438	0
442	20231012	111300	206438306	1438	1438	1438	1438	0
443	20231012	111200	206438306	1438	1438	1438	1438	251
444	20231012	111100	206077368	1438	1438	1438	1438	0
445	20231012	111000	206077368	1438	1438	1438	1438	0
446	20231012	110900	206077368	1438	1442	1442	1438	169
447	20231012	110800	205834066	1443	1443	1443	1443	0
448	20231012	110700	205834066	1443	1443	1443	1443	0
449	20231012	110600	205834066	1443	1443	1443	1443	1
450	20231012	110500	205832623	1439	1439	1439	1439	579
451	20231012	110400	204999442	1439	1439	1439	1439	0
452	20231012	110300	204999442	1439	1439	1439	1439	0
453	20231012	110200	204999442	1439	1439	1439	1439	0
454	20231012	110100	204999442	1439	1444	1444	1439	2
455	20231012	110000	204996559	1445	1445	1445	1445	1
456	20231012	105900	204995114	1439	1439	1439	1439	0
457	20231012	105800	204995114	1439	1439	1439	1439	500
458	20231012	105700	204275614	1445	1445	1445	1445	0
459	20231012	105600	204275614	1445	1445	1445	1445	1
460	20231012	105500	204274169	1445	1445	1445	1445	200
461	20231012	105400	203985169	1446	1446	1446	1446	0
462	20231012	105300	203985169	1446	1446	1446	1446	0
463	20231012	105200	203985169	1446	1446	1446	1446	1
464	20231012	105100	203983723	1439	1446	1446	1439	492
465	20231012	105000	203275728	1446	1445	1446	1445	1153
466	20231012	104900	201609642	1445	1446	1446	1445	25
467	20231012	104800	201573502	1445	1445	1445	1445	62
468	20231012	104700	201483912	1445	1445	1445	1445	500
469	20231012	104600	200761412	1445	1445	1445	1445	0
470	20231012	104500	200761412	1445	1439	1445	1439	73
471	20231012	104400	200655953	1439	1441	1441	1439	108
472	20231012	104300	200500457	1442	1442	1442	1442	4
473	20231012	104200	200494689	1442	1443	1443	1442	900
474	20231012	104100	199196885	1446	1446	1446	1446	0
475	20231012	104000	199196885	1446	1443	1446	1443	69
476	20231012	103900	199097312	1446	1446	1446	1446	1
477	20231012	103800	199095866	1442	1442	1442	1442	996
478	20231012	103700	197659634	1442	1442	1442	1442	300
479	20231012	103600	197227034	1441	1441	1441	1441	17
480	20231012	103500	197202537	1440	1440	1440	1440	0
481	20231012	103400	197202537	1440	1440	1440	1440	5
482	20231012	103300	197195337	1445	1444	1445	1444	222
483	20231012	103200	196874747	1445	1445	1445	1445	1
484	20231012	103100	196873302	1445	1445	1445	1445	1
485	20231012	103000	196871857	1446	1440	1446	1438	352
486	20231012	102900	196365611	1441	1435	1441	1435	14
487	20231012	102800	196345452	1432	1431	1432	1431	6595
488	20231012	102700	186901732	1427	1427	1427	1427	310
489	20231012	102600	186459362	1431	1431	1431	1431	0
490	20231012	102500	186459362	1431	1431	1431	1431	0
491	20231012	102400	186459362	1431	1431	1431	1431	1
492	20231012	102300	186457931	1425	1425	1425	1425	0
493	20231012	102200	186457931	1425	1425	1425	1425	0
494	20231012	102100	186457931	1425	1425	1425	1425	1
495	20231012	102000	186456506	1431	1431	1431	1431	7
496	20231012	101900	186446489	1431	1425	1431	1425	1002
497	20231012	101800	185018627	1431	1432	1432	1431	42
498	20231012	101700	184958490	1432	1432	1432	1432	137
499	20231012	101600	184762306	1432	1432	1432	1432	0
500	20231012	101500	184762306	1432	1432	1432	1432	0
501	20231012	101400	184762306	1432	1432	1432	1432	500
502	20231012	101300	184046306	1432	1432	1432	1432	0
503	20231012	101200	184046306	1432	1422	1432	1422	99
504	20231012	101100	183905518	1422	1422	1422	1422	1
505	20231012	101000	183904096	1425	1431	1431	1425	9
506	20231012	100900	183891265	1431	1431	1431	1431	1
507	20231012	100800	183889834	1432	1423	1432	1423	4500
508	20231012	100700	177450083	1423	1419	1423	1418	1689
509	20231012	100600	175053400	1419	1419	1419	1419	0
510	20231012	100500	175053400	1419	1419	1419	1419	114
511	20231012	100400	174891634	1423	1423	1423	1423	0
512	20231012	100300	174891634	1423	1423	1423	1423	0
513	20231012	100200	174891634	1423	1423	1423	1423	1
514	20231012	100100	174890211	1423	1423	1423	1423	0
515	20231012	100000	174890211	1423	1423	1423	1423	1
516	20231012	095900	174888788	1420	1420	1420	1420	0
517	20231012	095800	174888788	1420	1420	1420	1420	2331
518	20231012	095700	171578768	1422	1423	1423	1422	1443
519	20231012	095600	169525390	1431	1431	1431	1431	0
520	20231012	095500	169525390	1431	1425	1431	1425	702
521	20231012	095400	168520840	1432	1432	1432	1432	0
522	20231012	095300	168520840	1432	1432	1432	1432	20
523	20231012	095200	168492200	1432	1425	1432	1421	351
524	20231012	095100	167992066	1432	1432	1432	1432	23
525	20231012	095000	167959130	1432	1432	1432	1432	1
526	20231012	094900	167957698	1425	1427	1428	1425	4225
527	20231012	094800	161925059	1425	1425	1425	1425	500
528	20231012	094700	161212559	1425	1425	1425	1425	1000
529	20231012	094600	159787559	1425	1425	1425	1425	649
530	20231012	094500	158862734	1425	1425	1425	1425	1
531	20231012	094400	158861309	1421	1425	1425	1421	340
532	20231012	094300	158378009	1425	1425	1425	1425	0
533	20231012	094200	158378009	1425	1425	1425	1425	0
534	20231012	094100	158378009	1425	1425	1425	1425	0
535	20231012	094000	158378009	1425	1424	1425	1424	1953
536	20231012	093900	155595041	1424	1419	1424	1419	32
537	20231012	093800	155549628	1422	1425	1425	1422	71
538	20231012	093700	155448456	1425	1425	1425	1425	1
539	20231012	093600	155447031	1428	1429	1429	1428	601
540	20231012	093500	154588203	1429	1434	1434	1429	1194
541	20231012	093400	152881861	1449	1417	1450	1414	6511
542	20231012	093300	143564188	1407	1407	1407	1407	0
543	20231012	093200	143564188	1407	1408	1408	1407	4
544	20231012	093100	143558557	1417	1417	1417	1417	1
545	20231012	093000	143557140	1408	1410	1410	1408	771
546	20231012	092900	142470858	1417	1417	1417	1417	0
547	20231012	092800	142470858	1417	1410	1417	1410	195
548	20231012	092700	142195901	1410	1411	1415	1410	3829
549	20231012	092600	136791631	1411	1411	1411	1411	0
550	20231012	092500	136791631	1411	1411	1411	1411	325
551	20231012	092400	136333056	1417	1417	1417	1417	3
552	20231012	092300	136328805	1417	1417	1417	1417	0
553	20231012	092200	136328805	1417	1417	1417	1417	0
554	20231012	092100	136328805	1417	1418	1420	1417	1533
555	20231012	092000	134156083	1417	1408	1417	1408	1887
556	20231012	091900	131483779	1413	1413	1413	1413	0
557	20231012	091800	131483779	1413	1408	1413	1408	1947
558	20231012	091700	128733911	1410	1410	1410	1410	1
559	20231012	091600	128732501	1408	1410	1410	1408	1227
560	20231012	091500	127004879	1411	1411	1411	1411	0
561	20231012	091400	127004879	1411	1411	1411	1411	0
562	20231012	091300	127004879	1411	1409	1411	1409	3085
563	20231012	091200	122654018	1409	1407	1409	1407	3696
564	20231012	091100	117447356	1408	1407	1409	1407	72
565	20231012	091000	117345916	1400	1400	1407	1399	428
566	20231012	090900	116746710	1400	1400	1400	1400	20
567	20231012	090800	116718710	1409	1409	1409	1409	0
568	20231012	090700	116718710	1409	1395	1409	1395	11278
569	20231012	090600	100973766	1396	1397	1406	1396	59513
570	20231012	090500	17891843	1400	1393	1400	1393	6300
571	20231012	090400	9099828	1393	1393	1393	1393	296
572	20231012	090300	8687500	1396	1396	1396	1396	2
573	20231012	090200	8684708	1393	1386	1393	1386	2670
574	20231012	090100	4984056	1386	1386	1386	1386	348
575	20231012	090000	4501728	1386	1386	1386	1386	3248