KissMeData/011330/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185200	2190832426	1791	1791	1791	1791	24035
3	20231011	185100	2190832426	1791	1791	1791	1791	0
4	20231011	185000	2190832426	1791	1791	1791	1791	0
5	20231011	184900	2190832426	1791	1791	1791	1791	0
6	20231011	184800	2190832426	1791	1791	1791	1791	0
7	20231011	184700	2190832426	1791	1791	1791	1791	0
8	20231011	184600	2190832426	1791	1791	1791	1791	0
9	20231011	184500	2190832426	1791	1791	1791	1791	0
10	20231011	184400	2190832426	1791	1791	1791	1791	0
11	20231011	184300	2190832426	1791	1791	1791	1791	0
12	20231011	184200	2190832426	1791	1791	1791	1791	0
13	20231011	184100	2190832426	1791	1791	1791	1791	0
14	20231011	184000	2190832426	1791	1791	1791	1791	0
15	20231011	183900	2190832426	1791	1791	1791	1791	0
16	20231011	183800	2190832426	1791	1791	1791	1791	0
17	20231011	183700	2190832426	1791	1791	1791	1791	0
18	20231011	183600	2190832426	1791	1791	1791	1791	0
19	20231011	183500	2190832426	1791	1791	1791	1791	0
20	20231011	183400	2190832426	1791	1791	1791	1791	0
21	20231011	183300	2190832426	1791	1791	1791	1791	0
22	20231011	183200	2190832426	1791	1791	1791	1791	0
23	20231011	183100	2190832426	1791	1791	1791	1791	0
24	20231011	183000	2190832426	1791	1791	1791	1791	0
25	20231011	182900	2190832426	1791	1791	1791	1791	0
26	20231011	182800	2190832426	1791	1791	1791	1791	0
27	20231011	182700	2190832426	1791	1791	1791	1791	0
28	20231011	182600	2190832426	1791	1791	1791	1791	0
29	20231011	182500	2190832426	1791	1791	1791	1791	0
30	20231011	182400	2190832426	1791	1791	1791	1791	0
31	20231011	182300	2190832426	1791	1791	1791	1791	0
32	20231011	182200	2190832426	1791	1791	1791	1791	24035
33	20231011	182100	2190832426	1791	1791	1791	1791	0
34	20231011	182000	2190832426	1791	1791	1791	1791	0
35	20231011	181900	2190832426	1791	1791	1791	1791	0
36	20231011	181800	2190832426	1791	1791	1791	1791	0
37	20231011	181700	2190832426	1791	1791	1791	1791	0
38	20231011	181600	2190832426	1791	1791	1791	1791	0
39	20231011	181500	2190832426	1791	1791	1791	1791	0
40	20231011	181400	2190832426	1791	1791	1791	1791	0
41	20231011	181300	2190832426	1791	1791	1791	1791	0
42	20231011	181200	2190832426	1791	1791	1791	1791	0
43	20231011	181100	2190832426	1791	1791	1791	1791	0
44	20231011	181000	2190832426	1791	1791	1791	1791	0
45	20231011	180900	2190832426	1791	1791	1791	1791	0
46	20231011	180800	2190832426	1791	1791	1791	1791	0
47	20231011	180700	2190832426	1791	1791	1791	1791	0
48	20231011	180600	2190832426	1791	1791	1791	1791	0
49	20231011	180500	2190832426	1791	1791	1791	1791	0
50	20231011	180400	2190832426	1791	1791	1791	1791	0
51	20231011	180300	2190832426	1791	1791	1791	1791	0
52	20231011	180200	2190832426	1791	1791	1791	1791	0
53	20231011	180100	2190832426	1791	1791	1791	1791	0
54	20231011	180000	2190832426	1791	1791	1791	1791	0
55	20231011	175900	2190832426	1791	1791	1791	1791	0
56	20231011	175800	2190832426	1791	1791	1791	1791	0
57	20231011	175700	2190832426	1791	1791	1791	1791	0
58	20231011	175600	2190832426	1791	1791	1791	1791	0
59	20231011	175500	2190832426	1791	1791	1791	1791	0
60	20231011	175400	2190832426	1791	1791	1791	1791	0
61	20231011	175300	2190832426	1791	1791	1791	1791	0
62	20231011	175200	2190832426	1791	1791	1791	1791	24035
63	20231011	175100	2190832426	1791	1791	1791	1791	0
64	20231011	175000	2190832426	1791	1791	1791	1791	0
65	20231011	174900	2190832426	1791	1791	1791	1791	0
66	20231011	174800	2190832426	1791	1791	1791	1791	0
67	20231011	174700	2190832426	1791	1791	1791	1791	0
68	20231011	174600	2190832426	1791	1791	1791	1791	0
69	20231011	174500	2190832426	1791	1791	1791	1791	0
70	20231011	174400	2190832426	1791	1791	1791	1791	0
71	20231011	174300	2190832426	1791	1791	1791	1791	0
72	20231011	174200	2190832426	1791	1791	1791	1791	0
73	20231011	174100	2190832426	1791	1791	1791	1791	0
74	20231011	174000	2190832426	1791	1791	1791	1791	0
75	20231011	173900	2190832426	1791	1791	1791	1791	0
76	20231011	173800	2190832426	1791	1791	1791	1791	0
77	20231011	173700	2190832426	1791	1791	1791	1791	0
78	20231011	173600	2190832426	1791	1791	1791	1791	0
79	20231011	173500	2190832426	1791	1791	1791	1791	0
80	20231011	173400	2190832426	1791	1791	1791	1791	0
81	20231011	173300	2190832426	1791	1791	1791	1791	0
82	20231011	173200	2190832426	1791	1791	1791	1791	0
83	20231011	173100	2190832426	1791	1791	1791	1791	0
84	20231011	173000	2190832426	1791	1791	1791	1791	0
85	20231011	172900	2190832426	1791	1791	1791	1791	0
86	20231011	172800	2190832426	1791	1791	1791	1791	0
87	20231011	172700	2190832426	1791	1791	1791	1791	0
88	20231011	172600	2190832426	1791	1791	1791	1791	0
89	20231011	172500	2190832426	1791	1791	1791	1791	0
90	20231011	172400	2190832426	1791	1791	1791	1791	0
91	20231011	172300	2190832426	1791	1791	1791	1791	0
92	20231011	172200	2190832426	1791	1791	1791	1791	24035
93	20231011	172100	2190832426	1791	1791	1791	1791	0
94	20231011	172000	2190832426	1791	1791	1791	1791	0
95	20231011	171900	2190832426	1791	1791	1791	1791	0
96	20231011	171800	2190832426	1791	1791	1791	1791	0
97	20231011	171700	2190832426	1791	1791	1791	1791	0
98	20231011	171600	2190832426	1791	1791	1791	1791	0
99	20231011	171500	2190832426	1791	1791	1791	1791	0
100	20231011	171400	2190832426	1791	1791	1791	1791	0
101	20231011	171300	2190832426	1791	1791	1791	1791	0
102	20231011	171200	2190832426	1791	1791	1791	1791	0
103	20231011	171100	2190832426	1791	1791	1791	1791	0
104	20231011	171000	2190832426	1791	1791	1791	1791	0
105	20231011	170900	2190832426	1791	1791	1791	1791	0
106	20231011	170800	2190832426	1791	1791	1791	1791	0
107	20231011	170700	2190832426	1791	1791	1791	1791	0
108	20231011	170600	2190832426	1791	1791	1791	1791	0
109	20231011	170500	2190832426	1791	1791	1791	1791	0
110	20231011	170400	2190832426	1791	1791	1791	1791	0
111	20231011	170300	2190832426	1791	1791	1791	1791	0
112	20231011	170200	2190832426	1791	1791	1791	1791	0
113	20231011	170100	2190832426	1791	1791	1791	1791	0
114	20231011	170000	2190832426	1791	1791	1791	1791	0
115	20231011	165900	2190832426	1791	1791	1791	1791	0
116	20231011	165800	2190832426	1791	1791	1791	1791	0
117	20231011	165700	2190832426	1791	1791	1791	1791	0
118	20231011	165600	2190832426	1791	1791	1791	1791	0
119	20231011	165500	2190832426	1791	1791	1791	1791	0
120	20231011	165400	2190832426	1791	1791	1791	1791	0
121	20231011	165300	2190832426	1791	1791	1791	1791	0
122	20231011	165200	2190832426	1791	1791	1791	1791	24035
123	20231011	165100	2190832426	1791	1791	1791	1791	0
124	20231011	165000	2190832426	1791	1791	1791	1791	0
125	20231011	164900	2190832426	1791	1791	1791	1791	0
126	20231011	164800	2190832426	1791	1791	1791	1791	0
127	20231011	164700	2190832426	1791	1791	1791	1791	0
128	20231011	164600	2190832426	1791	1791	1791	1791	0
129	20231011	164500	2190832426	1791	1791	1791	1791	0
130	20231011	164400	2190832426	1791	1791	1791	1791	0
131	20231011	164300	2190832426	1791	1791	1791	1791	0
132	20231011	164200	2190832426	1791	1791	1791	1791	0
133	20231011	164100	2190832426	1791	1791	1791	1791	0
134	20231011	164000	2190832426	1791	1791	1791	1791	0
135	20231011	163900	2190832426	1791	1791	1791	1791	0
136	20231011	163800	2190832426	1791	1791	1791	1791	0
137	20231011	163700	2190832426	1791	1791	1791	1791	0
138	20231011	163600	2190832426	1791	1791	1791	1791	0
139	20231011	163500	2190832426	1791	1791	1791	1791	0
140	20231011	163400	2190832426	1791	1791	1791	1791	0
141	20231011	163300	2190832426	1791	1791	1791	1791	0
142	20231011	163200	2190832426	1791	1791	1791	1791	0
143	20231011	163100	2190832426	1791	1791	1791	1791	0
144	20231011	163000	2190832426	1791	1791	1791	1791	0
145	20231011	162900	2190832426	1791	1791	1791	1791	0
146	20231011	162800	2190832426	1791	1791	1791	1791	0
147	20231011	162700	2190832426	1791	1791	1791	1791	0
148	20231011	162600	2190832426	1791	1791	1791	1791	0
149	20231011	162500	2190832426	1791	1791	1791	1791	0
150	20231011	162400	2190832426	1791	1791	1791	1791	0
151	20231011	162300	2190832426	1791	1791	1791	1791	0
152	20231011	162200	2190832426	1791	1791	1791	1791	24035
153	20231011	162100	2190832426	1791	1791	1791	1791	0
154	20231011	162000	2190832426	1791	1791	1791	1791	0
155	20231011	161900	2190832426	1791	1791	1791	1791	0
156	20231011	161800	2190832426	1791	1791	1791	1791	0
157	20231011	161700	2190832426	1791	1791	1791	1791	0
158	20231011	161600	2190832426	1791	1791	1791	1791	0
159	20231011	161500	2190832426	1791	1791	1791	1791	0
160	20231011	161400	2190832426	1791	1791	1791	1791	0
161	20231011	161300	2190832426	1791	1791	1791	1791	0
162	20231011	161200	2190832426	1791	1791	1791	1791	0
163	20231011	161100	2190832426	1791	1791	1791	1791	0
164	20231011	161000	2190832426	1791	1791	1791	1791	0
165	20231011	160900	2190832426	1791	1791	1791	1791	0
166	20231011	160800	2190832426	1791	1791	1791	1791	0
167	20231011	160700	2190832426	1791	1791	1791	1791	0
168	20231011	160600	2190832426	1791	1791	1791	1791	0
169	20231011	160500	2190832426	1791	1791	1791	1791	0
170	20231011	160400	2190832426	1791	1791	1791	1791	0
171	20231011	160300	2190832426	1791	1791	1791	1791	0
172	20231011	160200	2190832426	1791	1791	1791	1791	0
173	20231011	160100	2190832426	1791	1791	1791	1791	0
174	20231011	160000	2190832426	1791	1791	1791	1791	0
175	20231011	155900	2190832426	1791	1791	1791	1791	0
176	20231011	155800	2190832426	1791	1791	1791	1791	0
177	20231011	155700	2190832426	1791	1791	1791	1791	0
178	20231011	155600	2190832426	1791	1791	1791	1791	0
179	20231011	155500	2190832426	1791	1791	1791	1791	0
180	20231011	155400	2190832426	1791	1791	1791	1791	0
181	20231011	155300	2190832426	1791	1791	1791	1791	0
182	20231011	155200	2190832426	1791	1791	1791	1791	24035
183	20231011	155100	2190832426	1791	1791	1791	1791	0
184	20231011	155000	2190832426	1791	1791	1791	1791	0
185	20231011	154900	2190832426	1791	1791	1791	1791	0
186	20231011	154800	2190832426	1791	1791	1791	1791	0
187	20231011	154700	2190832426	1791	1791	1791	1791	0
188	20231011	154600	2190832426	1791	1791	1791	1791	0
189	20231011	154500	2190832426	1791	1791	1791	1791	0
190	20231011	154400	2190832426	1791	1791	1791	1791	0
191	20231011	154300	2190832426	1791	1791	1791	1791	0
192	20231011	154200	2190832426	1791	1791	1791	1791	0
193	20231011	154100	2190832426	1791	1791	1791	1791	0
194	20231011	154000	2190832426	1791	1791	1791	1791	0
195	20231011	153900	2190832426	1791	1791	1791	1791	0
196	20231011	153800	2190832426	1791	1791	1791	1791	0
197	20231011	153700	2190832426	1791	1791	1791	1791	0
198	20231011	153600	2190832426	1791	1791	1791	1791	0
199	20231011	153500	2190832426	1791	1791	1791	1791	0
200	20231011	153400	2190832426	1791	1791	1791	1791	0
201	20231011	153300	2190832426	1791	1791	1791	1791	0
202	20231011	153200	2190832426	1791	1791	1791	1791	0
203	20231011	153100	2190832426	1791	1791	1791	1791	0
204	20231011	153000	2190832426	1791	1791	1791	1791	24035
205	20231011	152900	2147785741	1790	1790	1790	1790	0
206	20231011	152800	2147785741	1790	1790	1790	1790	0
207	20231011	152700	2147785741	1790	1790	1790	1790	0
208	20231011	152600	2147785741	1790	1790	1790	1790	0
209	20231011	152500	2147785741	1790	1790	1790	1790	0
210	20231011	152400	2147785741	1790	1790	1790	1790	0
211	20231011	152300	2147785741	1790	1790	1790	1790	0
212	20231011	152200	2147785741	1790	1790	1790	1790	0
213	20231011	152100	2147785741	1790	1790	1790	1790	0
214	20231011	152000	2147785741	1790	1790	1790	1790	0
215	20231011	151900	2147785741	1790	1790	1796	1790	2577
216	20231011	151800	2143172287	1796	1797	1797	1791	1542
217	20231011	151700	2140408095	1797	1792	1797	1792	3358
218	20231011	151600	2134381902	1793	1791	1793	1791	1180
219	20231011	151500	2132267466	1791	1790	1791	1790	210
220	20231011	151400	2131891565	1791	1786	1791	1786	2795
221	20231011	151300	2126888044	1786	1782	1786	1782	1501
222	20231011	151200	2124209059	1782	1781	1783	1781	312
223	20231011	151100	2123653184	1781	1767	1785	1767	20040
224	20231011	151000	2088127390	1767	1762	1767	1762	3336
225	20231011	150900	2082239687	1764	1764	1764	1764	1
226	20231011	150800	2082237923	1757	1757	1757	1757	1258
227	20231011	150700	2080027617	1757	1758	1771	1757	22968
228	20231011	150600	2039494995	1757	1757	1757	1757	17583
229	20231011	150500	2008601664	1757	1755	1757	1755	2602
230	20231011	150400	2004032921	1755	1755	1755	1755	0
231	20231011	150300	2004032921	1755	1755	1755	1755	1540
232	20231011	150200	2001330221	1755	1756	1756	1755	834
233	20231011	150100	1999866342	1755	1754	1755	1754	2202
234	20231011	150000	1996001934	1755	1755	1755	1755	0
235	20231011	145900	1996001934	1755	1755	1755	1755	0
236	20231011	145800	1996001934	1755	1756	1756	1754	2506
237	20231011	145700	1991602900	1755	1749	1755	1747	25446
238	20231011	145600	1946966194	1749	1749	1750	1749	1281
239	20231011	145500	1944725445	1749	1750	1750	1749	579
240	20231011	145400	1943712685	1749	1748	1749	1748	1503
241	20231011	145300	1941085438	1748	1748	1748	1748	1
242	20231011	145200	1941083690	1747	1747	1747	1747	1
243	20231011	145100	1941081943	1746	1746	1746	1746	0
244	20231011	145000	1941081943	1746	1746	1746	1746	0
245	20231011	144900	1941081943	1746	1746	1746	1746	2
246	20231011	144800	1941078451	1745	1754	1754	1745	3577
247	20231011	144700	1934836559	1754	1742	1754	1741	25125
248	20231011	144600	1890896618	1742	1741	1742	1741	185
249	20231011	144500	1890574532	1741	1743	1743	1739	2161
250	20231011	144400	1886814914	1741	1746	1746	1741	33
251	20231011	144300	1886757306	1746	1746	1746	1740	1602
252	20231011	144200	1883967135	1749	1749	1749	1749	1
253	20231011	144100	1883965386	1745	1744	1745	1741	7155
254	20231011	144000	1871495629	1745	1745	1748	1745	6634
255	20231011	143900	1859919290	1746	1750	1750	1745	17228
256	20231011	143800	1829852650	1750	1750	1750	1750	0
257	20231011	143700	1829852650	1750	1746	1750	1746	6659
258	20231011	143600	1818222859	1746	1745	1746	1745	2695
259	20231011	143500	1813520081	1745	1745	1745	1745	5254
260	20231011	143400	1804351851	1745	1745	1745	1743	7138
261	20231011	143300	1791900305	1746	1745	1746	1745	8179
262	20231011	143200	1777625062	1745	1745	1747	1745	2005
263	20231011	143100	1774125108	1745	1746	1746	1745	5023
264	20231011	143000	1765359969	1746	1746	1746	1746	10
265	20231011	142900	1765342509	1744	1744	1744	1737	3011
266	20231011	142800	1760105361	1740	1747	1747	1740	2019
267	20231011	142700	1756585098	1747	1743	1747	1742	3769
268	20231011	142600	1750017432	1748	1744	1748	1744	2257
269	20231011	142500	1746081217	1745	1741	1745	1740	1451
270	20231011	142400	1743555974	1741	1741	1741	1741	1326
271	20231011	142300	1741247408	1741	1741	1741	1741	1
272	20231011	142200	1741245667	1748	1740	1748	1740	2503
273	20231011	142100	1736890423	1751	1728	1751	1725	33546
274	20231011	142000	1678588871	1732	1732	1732	1724	2927
275	20231011	141900	1673541855	1733	1734	1734	1724	2832
276	20231011	141800	1668659063	1723	1735	1735	1723	51
277	20231011	141700	1668570728	1730	1725	1736	1722	5763
278	20231011	141600	1658631648	1727	1740	1740	1724	3246
279	20231011	141500	1653020438	1737	1747	1747	1723	28826
280	20231011	141400	1602831388	1747	1748	1748	1747	104
281	20231011	141300	1602649597	1748	1749	1751	1746	409
282	20231011	141200	1601934501	1745	1750	1751	1745	9274
283	20231011	141100	1585717056	1750	1751	1751	1750	3486
284	20231011	141000	1579615812	1750	1750	1755	1749	714
285	20231011	140900	1578366282	1750	1750	1756	1749	4838
286	20231011	140800	1569899695	1750	1757	1757	1750	3466
287	20231011	140700	1563833842	1757	1753	1758	1750	7505
288	20231011	140600	1550694868	1758	1753	1758	1751	2704
289	20231011	140500	1545956394	1751	1758	1760	1751	15335
290	20231011	140400	1519058271	1751	1753	1763	1750	18648
291	20231011	140300	1486398607	1763	1762	1763	1753	6812
292	20231011	140200	1474430698	1766	1755	1767	1755	14579
293	20231011	140100	1448808623	1755	1768	1768	1752	58582
294	20231011	140000	1346080931	1769	1764	1769	1752	58426
295	20231011	135900	1243309803	1756	1756	1769	1755	1360
296	20231011	135800	1240917202	1769	1765	1769	1755	6868
297	20231011	135700	1228828693	1760	1770	1770	1760	6006
298	20231011	135600	1218239274	1770	1773	1773	1767	12
299	20231011	135500	1218218050	1767	1768	1773	1767	756
300	20231011	135400	1216878766	1773	1771	1773	1764	8002
301	20231011	135300	1202757858	1771	1771	1771	1771	1
302	20231011	135200	1202756087	1763	1777	1777	1763	6016
303	20231011	135100	1192110639	1773	1775	1775	1773	3
304	20231011	135000	1192105317	1776	1782	1782	1770	13006
305	20231011	134900	1169079973	1776	1780	1784	1775	5027
306	20231011	134800	1160149724	1781	1781	1785	1779	328
307	20231011	134700	1159566057	1785	1781	1785	1779	1428
308	20231011	134600	1157024300	1785	1785	1785	1785	300
309	20231011	134500	1156488800	1785	1785	1785	1785	6
310	20231011	134400	1156478090	1785	1785	1785	1785	300
311	20231011	134300	1155942590	1785	1780	1786	1780	227
312	20231011	134200	1155538503	1775	1780	1780	1775	3764
313	20231011	134100	1148853385	1783	1785	1785	1776	2204
314	20231011	134000	1144937496	1778	1785	1785	1778	719
315	20231011	133900	1143659091	1786	1786	1786	1786	1
316	20231011	133800	1143657305	1778	1780	1781	1778	213
317	20231011	133700	1143278169	1786	1785	1786	1776	308
318	20231011	133600	1142731018	1780	1782	1787	1775	12542
319	20231011	133500	1120439600	1780	1787	1787	1780	9510
320	20231011	133400	1103496958	1785	1790	1790	1785	534
321	20231011	133300	1102541753	1786	1792	1792	1786	119
322	20231011	133200	1102329141	1792	1792	1792	1792	518
323	20231011	133100	1101400885	1792	1793	1793	1783	10622
324	20231011	133000	1082456243	1789	1786	1789	1782	1986
325	20231011	132900	1078905185	1786	1786	1786	1780	7027
326	20231011	132800	1066392022	1786	1785	1786	1781	72
327	20231011	132700	1066263574	1788	1788	1788	1780	6178
328	20231011	132600	1055256603	1788	1794	1794	1780	25041
329	20231011	132500	1010652132	1796	1794	1796	1793	459
330	20231011	132400	1009828195	1794	1807	1807	1794	11505
331	20231011	132300	989123401	1807	1807	1807	1807	1
332	20231011	132200	989121594	1802	1810	1810	1800	40008
333	20231011	132100	917083083	1810	1813	1813	1810	7765
334	20231011	132000	903020202	1814	1814	1814	1814	11
335	20231011	131900	903000248	1815	1815	1815	1815	91
336	20231011	131800	902835083	1815	1816	1816	1815	1117
337	20231011	131700	900806618	1818	1818	1818	1818	11000
338	20231011	131600	880808618	1818	1818	1818	1818	1
339	20231011	131500	880806800	1816	1816	1816	1816	47
340	20231011	131400	880721448	1816	1816	1816	1816	0
341	20231011	131300	880721448	1816	1816	1816	1816	5
342	20231011	131200	880712368	1816	1816	1816	1816	335
343	20231011	131100	880104008	1819	1819	1821	1819	448
344	20231011	131000	879288349	1819	1819	1819	1819	30
345	20231011	130900	879233779	1819	1819	1819	1819	0
346	20231011	130800	879233779	1819	1815	1819	1815	471
347	20231011	130700	878378866	1819	1819	1819	1816	576
348	20231011	130600	877331914	1819	1819	1819	1817	1653
349	20231011	130500	874328409	1819	1819	1819	1819	1
350	20231011	130400	874326590	1819	1818	1819	1818	1011
351	20231011	130300	872488581	1818	1818	1818	1818	1
352	20231011	130200	872486763	1818	1818	1818	1816	48
353	20231011	130100	872399519	1818	1818	1818	1818	1
354	20231011	130000	872397701	1818	1818	1818	1817	18
355	20231011	125900	872364992	1817	1817	1817	1817	595
356	20231011	125800	871283877	1817	1817	1817	1817	200
357	20231011	125700	870920477	1818	1811	1818	1811	51
358	20231011	125600	870828109	1818	1818	1818	1818	1244
359	20231011	125500	868566517	1818	1815	1818	1815	1711
360	20231011	125400	865461043	1815	1811	1817	1811	974
361	20231011	125300	863697113	1802	1803	1814	1802	4181
362	20231011	125200	856156425	1803	1820	1820	1803	17300
363	20231011	125100	824911887	1821	1821	1821	1820	132
364	20231011	125000	824671615	1821	1821	1821	1821	583
365	20231011	124900	823609972	1821	1821	1821	1821	108
366	20231011	124800	823413304	1821	1818	1821	1811	610
367	20231011	124700	822308028	1821	1821	1821	1816	58
368	20231011	124600	822202648	1821	1821	1821	1811	5005
369	20231011	124500	813117813	1820	1828	1828	1820	13331
370	20231011	124400	788791086	1827	1828	1828	1827	2000
371	20231011	124300	785135220	1828	1829	1829	1828	992
372	20231011	124200	783321694	1830	1834	1834	1830	8422
373	20231011	124100	767901334	1835	1838	1838	1835	8289
374	20231011	124000	752678174	1838	1837	1838	1837	1000
375	20231011	123900	750840289	1835	1837	1837	1835	2008
376	20231011	123800	747152605	1837	1836	1837	1836	3504
377	20231011	123700	740717258	1836	1836	1836	1836	1172
378	20231011	123600	738565466	1836	1835	1839	1835	2086
379	20231011	123500	734733130	1835	1834	1835	1834	2018
380	20231011	123400	731030215	1835	1834	1835	1833	650
381	20231011	123300	729838148	1834	1834	1834	1834	3619
382	20231011	123200	723200902	1835	1835	1835	1834	1253
383	20231011	123100	720902762	1835	1838	1839	1835	6464
384	20231011	123000	709036681	1838	1838	1838	1838	1800
385	20231011	122900	705728281	1838	1838	1838	1838	2061
386	20231011	122800	701940163	1836	1837	1837	1836	1102
387	20231011	122700	699916789	1839	1840	1840	1839	3001
388	20231011	122600	694397949	1837	1839	1839	1837	1706
389	20231011	122500	691262021	1840	1840	1840	1840	200
390	20231011	122400	690894021	1840	1840	1840	1840	0
391	20231011	122300	690894021	1840	1840	1840	1840	40
392	20231011	122200	690820421	1840	1840	1840	1840	0
393	20231011	122100	690820421	1840	1840	1840	1840	11
394	20231011	122000	690800181	1841	1841	1841	1841	2
395	20231011	121900	690796499	1843	1843	1843	1843	0
396	20231011	121800	690796499	1843	1838	1843	1838	529
397	20231011	121700	689824192	1846	1846	1846	1846	59
398	20231011	121600	689715278	1848	1848	1848	1848	2
399	20231011	121500	689711582	1836	1837	1837	1836	5996
400	20231011	121400	678702826	1836	1836	1836	1836	1832
401	20231011	121300	675339274	1848	1848	1848	1848	0
402	20231011	121200	675339274	1848	1836	1848	1836	12
403	20231011	121100	675317122	1849	1849	1849	1849	2
404	20231011	121000	675313424	1850	1845	1850	1845	11000
405	20231011	120900	654976551	1835	1835	1835	1835	87
406	20231011	120800	654816906	1832	1833	1833	1832	564
407	20231011	120700	653783394	1835	1836	1836	1835	2471
408	20231011	120600	649248133	1837	1840	1840	1837	662
409	20231011	120500	648031417	1840	1846	1847	1840	524
410	20231011	120400	647066533	1847	1846	1847	1846	179
411	20231011	120300	646736062	1847	1847	1847	1847	0
412	20231011	120200	646736062	1847	1847	1847	1847	0
413	20231011	120100	646736062	1847	1848	1848	1847	44
414	20231011	120000	646654760	1846	1846	1846	1846	0
415	20231011	115900	646654760	1846	1846	1846	1846	0
416	20231011	115800	646654760	1846	1846	1846	1846	10
417	20231011	115700	646636300	1846	1846	1846	1846	2
418	20231011	115600	646632608	1848	1838	1848	1838	129
419	20231011	115500	646395377	1838	1837	1838	1837	90
420	20231011	115400	646229966	1836	1837	1838	1836	515
421	20231011	115300	645284380	1837	1837	1837	1837	295
422	20231011	115200	644742465	1837	1838	1838	1837	195
423	20231011	115100	644384223	1838	1839	1839	1838	702
424	20231011	115000	643093781	1839	1839	1839	1839	94
425	20231011	114900	642920915	1839	1839	1839	1839	0
426	20231011	114800	642920915	1839	1839	1839	1839	116
427	20231011	114700	642707591	1839	1839	1839	1839	0
428	20231011	114600	642707591	1839	1839	1839	1839	972
429	20231011	114500	640920083	1839	1839	1839	1839	0
430	20231011	114400	640920083	1839	1842	1842	1839	4426
431	20231011	114300	632774944	1849	1849	1849	1849	0
432	20231011	114200	632774944	1849	1849	1849	1849	0
433	20231011	114100	632774944	1849	1849	1849	1849	0
434	20231011	114000	632774944	1849	1849	1849	1849	0
435	20231011	113900	632774944	1849	1849	1849	1849	2
436	20231011	113800	632771246	1849	1849	1849	1849	1
437	20231011	113700	632769397	1850	1850	1850	1850	0
438	20231011	113600	632769397	1850	1850	1850	1850	30
439	20231011	113500	632713897	1850	1848	1850	1848	5
440	20231011	113400	632704649	1841	1845	1845	1841	2556
441	20231011	113300	627988833	1845	1853	1853	1845	8
442	20231011	113200	627974033	1853	1853	1853	1853	0
443	20231011	113100	627974033	1853	1853	1853	1853	0
444	20231011	113000	627974033	1853	1853	1853	1853	0
445	20231011	112900	627974033	1853	1853	1853	1853	0
446	20231011	112800	627974033	1853	1853	1853	1853	13
447	20231011	112700	627949944	1853	1853	1853	1853	0
448	20231011	112600	627949944	1853	1853	1853	1853	100
449	20231011	112500	627764644	1853	1853	1853	1853	1023
450	20231011	112400	625869025	1853	1853	1853	1853	1
451	20231011	112300	625867172	1838	1838	1838	1838	22904
452	20231011	112200	583769620	1839	1845	1845	1839	546
453	20231011	112100	582762622	1845	1845	1845	1845	0
454	20231011	112000	582762622	1845	1845	1845	1845	0
455	20231011	111900	582762622	1845	1845	1845	1845	15
456	20231011	111800	582734947	1845	1845	1845	1845	20
457	20231011	111700	582698047	1845	1845	1845	1845	21
458	20231011	111600	582659302	1845	1836	1845	1836	27
459	20231011	111500	582609613	1836	1835	1836	1835	3888
460	20231011	111400	575475132	1835	1843	1843	1834	26134
461	20231011	111300	527496218	1845	1849	1849	1844	3953
462	20231011	111200	520202031	1849	1855	1855	1849	9948
463	20231011	111100	501785564	1854	1854	1854	1854	1251
464	20231011	111000	499466210	1855	1855	1855	1855	1996
465	20231011	110900	495763630	1856	1857	1857	1856	2353
466	20231011	110800	491395462	1860	1860	1860	1860	3
467	20231011	110700	491389882	1860	1860	1860	1860	2
468	20231011	110600	491386162	1860	1860	1860	1857	1413
469	20231011	110500	488761819	1860	1860	1860	1860	0
470	20231011	110400	488761819	1860	1860	1860	1860	0
471	20231011	110300	488761819	1860	1860	1860	1860	1
472	20231011	110200	488759959	1863	1864	1864	1863	28
473	20231011	110100	488707775	1864	1864	1864	1864	0
474	20231011	110000	488707775	1864	1864	1864	1864	0
475	20231011	105900	488707775	1864	1864	1864	1864	0
476	20231011	105800	488707775	1864	1864	1864	1864	0
477	20231011	105700	488707775	1864	1864	1864	1864	110
478	20231011	105600	488502735	1864	1860	1864	1860	3501
479	20231011	105500	481990871	1859	1859	1859	1859	0
480	20231011	105400	481990871	1859	1859	1859	1859	0
481	20231011	105300	481990871	1859	1859	1859	1859	0
482	20231011	105200	481990871	1859	1859	1859	1859	0
483	20231011	105100	481990871	1859	1859	1859	1859	0
484	20231011	105000	481990871	1859	1859	1859	1859	0
485	20231011	104900	481990871	1859	1859	1859	1859	0
486	20231011	104800	481990871	1859	1859	1859	1859	8
487	20231011	104700	481975999	1859	1859	1859	1859	264
488	20231011	104600	481485223	1859	1859	1859	1859	0
489	20231011	104500	481485223	1859	1859	1859	1859	3255
490	20231011	104400	475434178	1859	1859	1859	1859	1969
491	20231011	104300	471773807	1859	1859	1859	1859	0
492	20231011	104200	471773807	1859	1859	1859	1859	0
493	20231011	104100	471773807	1859	1859	1859	1859	0
494	20231011	104000	471773807	1859	1859	1859	1859	0
495	20231011	103900	471773807	1859	1859	1859	1859	6
496	20231011	103800	471762653	1859	1859	1859	1859	1040
497	20231011	103700	469829293	1859	1859	1859	1859	604
498	20231011	103600	468706457	1859	1859	1859	1859	0
499	20231011	103500	468706457	1859	1859	1859	1859	300
500	20231011	103400	468148757	1864	1864	1864	1864	720
501	20231011	103300	466806677	1863	1863	1863	1863	381
502	20231011	103200	466096874	1855	1855	1855	1855	412
503	20231011	103100	465332614	1855	1863	1863	1855	306
504	20231011	103000	464764944	1863	1863	1863	1854	2671
505	20231011	102900	459795915	1864	1864	1864	1864	60
506	20231011	102800	459684075	1865	1865	1865	1865	200
507	20231011	102700	459311075	1865	1865	1865	1865	0
508	20231011	102600	459311075	1865	1865	1865	1865	704
509	20231011	102500	457998115	1866	1866	1866	1866	1588
510	20231011	102400	455034907	1866	1866	1866	1866	2
511	20231011	102300	455031175	1868	1868	1868	1868	100
512	20231011	102200	454844375	1868	1867	1868	1867	180
513	20231011	102100	454508215	1868	1868	1868	1868	62
514	20231011	102000	454392399	1868	1870	1870	1868	235
515	20231011	101900	453953069	1870	1870	1870	1869	576
516	20231011	101800	452876499	1870	1870	1870	1870	2692
517	20231011	101700	447842459	1871	1874	1874	1871	1179
518	20231011	101600	445634563	1874	1875	1875	1874	90
519	20231011	101500	445465893	1875	1875	1875	1875	0
520	20231011	101400	445465893	1875	1875	1875	1875	0
521	20231011	101300	445465893	1875	1875	1875	1875	0
522	20231011	101200	445465893	1875	1876	1876	1875	608
523	20231011	101100	444325892	1875	1875	1875	1875	1
524	20231011	101000	444324017	1875	1876	1876	1875	592
525	20231011	100900	443213517	1886	1886	1886	1886	0
526	20231011	100800	443213517	1886	1886	1886	1886	100
527	20231011	100700	443024917	1886	1886	1886	1886	1
528	20231011	100600	443023031	1874	1874	1874	1874	200
529	20231011	100500	442648231	1887	1875	1887	1874	4931
530	20231011	100400	433400257	1876	1878	1878	1876	4072
531	20231011	100300	425758670	1876	1876	1876	1876	1254
532	20231011	100200	423406166	1876	1878	1878	1876	44
533	20231011	100100	423323586	1876	1876	1876	1876	0
534	20231011	100000	423323586	1876	1878	1878	1876	70
535	20231011	095900	423192213	1877	1887	1887	1877	2
536	20231011	095800	423188449	1878	1889	1889	1878	11073
537	20231011	095700	402371350	1889	1890	1890	1889	51
538	20231011	095600	402274961	1890	1881	1890	1880	7484
539	20231011	095500	388197931	1890	1890	1890	1890	1
540	20231011	095400	388196041	1890	1890	1890	1890	1
541	20231011	095300	388194151	1893	1893	1893	1893	1
542	20231011	095200	388192258	1894	1894	1894	1894	20
543	20231011	095100	388154378	1894	1894	1894	1894	3
544	20231011	095000	388148696	1894	1894	1894	1894	101
545	20231011	094900	387957402	1894	1894	1894	1894	44
546	20231011	094800	387874066	1894	1894	1894	1894	1
547	20231011	094700	387872172	1894	1894	1894	1894	28
548	20231011	094600	387819140	1894	1894	1894	1894	55
549	20231011	094500	387714970	1894	1894	1894	1894	601
550	20231011	094400	386576676	1894	1894	1894	1894	18
551	20231011	094300	386542584	1881	1881	1894	1881	251
552	20231011	094200	386068828	1881	1896	1896	1881	33
553	20231011	094100	386006740	1896	1890	1896	1885	8739
554	20231011	094000	369532866	1896	1896	1896	1896	5
555	20231011	093900	369523386	1896	1896	1896	1896	12
556	20231011	093800	369500634	1890	1895	1896	1890	202
557	20231011	093700	369118342	1896	1896	1896	1896	5
558	20231011	093600	369108862	1896	1896	1896	1896	157
559	20231011	093500	368811190	1897	1897	1897	1897	1
560	20231011	093400	368809293	1897	1897	1897	1896	26
561	20231011	093300	368759991	1896	1896	1896	1896	1501
562	20231011	093200	365914095	1897	1897	1897	1897	4
563	20231011	093100	365906507	1897	1897	1897	1897	501
564	20231011	093000	364956110	1897	1897	1897	1897	2001
565	20231011	092900	361160213	1897	1898	1898	1887	10562
566	20231011	092800	341224402	1889	1896	1897	1889	14109
567	20231011	092700	314552344	1889	1895	1896	1888	2900
568	20231011	092600	309070594	1888	1888	1896	1888	1131
569	20231011	092500	306935258	1898	1899	1899	1898	4
570	20231011	092400	306927665	1898	1887	1898	1887	6271
571	20231011	092300	295052280	1884	1884	1884	1884	899
572	20231011	092200	293358564	1884	1879	1884	1879	2853
573	20231011	092100	287991429	1879	1880	1880	1879	2
574	20231011	092000	287987670	1880	1880	1880	1880	21
575	20231011	091900	287948190	1880	1878	1880	1878	5311
576	20231011	091800	277974110	1880	1865	1881	1864	1704
577	20231011	091700	274797820	1864	1865	1877	1864	384
578	20231011	091600	274081729	1882	1867	1882	1865	2228
579	20231011	091500	269924838	1882	1874	1882	1867	3945
580	20231011	091400	262518128	1892	1895	1895	1865	30222
581	20231011	091300	206126994	1897	1897	1897	1897	2
582	20231011	091200	206123200	1898	1898	1898	1898	1
583	20231011	091100	206121302	1899	1899	1899	1899	97
584	20231011	091000	205937099	1900	1864	1900	1864	21111
585	20231011	090900	165961420	1860	1834	1860	1834	18884
586	20231011	090800	130984277	1831	1847	1847	1831	10092
587	20231011	090700	112488929	1848	1830	1849	1830	3563
588	20231011	090600	105958100	1842	1855	1858	1830	12548
589	20231011	090500	82871177	1858	1847	1858	1847	5025
590	20231011	090400	73573720	1847	1833	1847	1824	11842
591	20231011	090300	51924509	1840	1848	1848	1830	14386
592	20231011	090200	25471174	1848	1850	1850	1848	10367
593	20231011	090100	6300618	1849	1875	1875	1849	21
594	20231011	090000	6261269	1875	1875	1875	1869	1637