KissMeData/066360/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193300	601767425	1694	1694	1694	1694	2232
3	20231012	193200	601767425	1694	1694	1694	1694	0
4	20231012	193100	601767425	1694	1694	1694	1694	0
5	20231012	193000	601767425	1694	1694	1694	1694	0
6	20231012	192900	601767425	1694	1694	1694	1694	0
7	20231012	192800	601767425	1694	1694	1694	1694	0
8	20231012	192700	601767425	1694	1694	1694	1694	0
9	20231012	192600	601767425	1694	1694	1694	1694	0
10	20231012	192500	601767425	1694	1694	1694	1694	0
11	20231012	192400	601767425	1694	1694	1694	1694	0
12	20231012	192300	601767425	1694	1694	1694	1694	0
13	20231012	192200	601767425	1694	1694	1694	1694	0
14	20231012	192100	601767425	1694	1694	1694	1694	0
15	20231012	192000	601767425	1694	1694	1694	1694	0
16	20231012	191900	601767425	1694	1694	1694	1694	0
17	20231012	191800	601767425	1694	1694	1694	1694	0
18	20231012	191700	601767425	1694	1694	1694	1694	0
19	20231012	191600	601767425	1694	1694	1694	1694	0
20	20231012	191500	601767425	1694	1694	1694	1694	0
21	20231012	191400	601767425	1694	1694	1694	1694	0
22	20231012	191300	601767425	1694	1694	1694	1694	0
23	20231012	191200	601767425	1694	1694	1694	1694	0
24	20231012	191100	601767425	1694	1694	1694	1694	0
25	20231012	191000	601767425	1694	1694	1694	1694	0
26	20231012	190900	601767425	1694	1694	1694	1694	0
27	20231012	190800	601767425	1694	1694	1694	1694	0
28	20231012	190700	601767425	1694	1694	1694	1694	0
29	20231012	190600	601767425	1694	1694	1694	1694	0
30	20231012	190500	601767425	1694	1694	1694	1694	0
31	20231012	190400	601767425	1694	1694	1694	1694	0
32	20231012	190300	601767425	1694	1694	1694	1694	2232
33	20231012	190200	601767425	1694	1694	1694	1694	0
34	20231012	190100	601767425	1694	1694	1694	1694	0
35	20231012	190000	601767425	1694	1694	1694	1694	0
36	20231012	185900	601767425	1694	1694	1694	1694	0
37	20231012	185800	601767425	1694	1694	1694	1694	0
38	20231012	185700	601767425	1694	1694	1694	1694	0
39	20231012	185600	601767425	1694	1694	1694	1694	0
40	20231012	185500	601767425	1694	1694	1694	1694	0
41	20231012	185400	601767425	1694	1694	1694	1694	0
42	20231012	185300	601767425	1694	1694	1694	1694	0
43	20231012	185200	601767425	1694	1694	1694	1694	0
44	20231012	185100	601767425	1694	1694	1694	1694	0
45	20231012	185000	601767425	1694	1694	1694	1694	0
46	20231012	184900	601767425	1694	1694	1694	1694	0
47	20231012	184800	601767425	1694	1694	1694	1694	0
48	20231012	184700	601767425	1694	1694	1694	1694	0
49	20231012	184600	601767425	1694	1694	1694	1694	0
50	20231012	184500	601767425	1694	1694	1694	1694	0
51	20231012	184400	601767425	1694	1694	1694	1694	0
52	20231012	184300	601767425	1694	1694	1694	1694	0
53	20231012	184200	601767425	1694	1694	1694	1694	0
54	20231012	184100	601767425	1694	1694	1694	1694	0
55	20231012	184000	601767425	1694	1694	1694	1694	0
56	20231012	183900	601767425	1694	1694	1694	1694	0
57	20231012	183800	601767425	1694	1694	1694	1694	0
58	20231012	183700	601767425	1694	1694	1694	1694	0
59	20231012	183600	601767425	1694	1694	1694	1694	0
60	20231012	183500	601767425	1694	1694	1694	1694	0
61	20231012	183400	601767425	1694	1694	1694	1694	0
62	20231012	183300	601767425	1694	1694	1694	1694	2232
63	20231012	183200	601767425	1694	1694	1694	1694	0
64	20231012	183100	601767425	1694	1694	1694	1694	0
65	20231012	183000	601767425	1694	1694	1694	1694	0
66	20231012	182900	601767425	1694	1694	1694	1694	0
67	20231012	182800	601767425	1694	1694	1694	1694	0
68	20231012	182700	601767425	1694	1694	1694	1694	0
69	20231012	182600	601767425	1694	1694	1694	1694	0
70	20231012	182500	601767425	1694	1694	1694	1694	0
71	20231012	182400	601767425	1694	1694	1694	1694	0
72	20231012	182300	601767425	1694	1694	1694	1694	0
73	20231012	182200	601767425	1694	1694	1694	1694	0
74	20231012	182100	601767425	1694	1694	1694	1694	0
75	20231012	182000	601767425	1694	1694	1694	1694	0
76	20231012	181900	601767425	1694	1694	1694	1694	0
77	20231012	181800	601767425	1694	1694	1694	1694	0
78	20231012	181700	601767425	1694	1694	1694	1694	0
79	20231012	181600	601767425	1694	1694	1694	1694	0
80	20231012	181500	601767425	1694	1694	1694	1694	0
81	20231012	181400	601767425	1694	1694	1694	1694	0
82	20231012	181300	601767425	1694	1694	1694	1694	0
83	20231012	181200	601767425	1694	1694	1694	1694	0
84	20231012	181100	601767425	1694	1694	1694	1694	0
85	20231012	181000	601767425	1694	1694	1694	1694	0
86	20231012	180900	601767425	1694	1694	1694	1694	0
87	20231012	180800	601767425	1694	1694	1694	1694	0
88	20231012	180700	601767425	1694	1694	1694	1694	0
89	20231012	180600	601767425	1694	1694	1694	1694	0
90	20231012	180500	601767425	1694	1694	1694	1694	0
91	20231012	180400	601767425	1694	1694	1694	1694	0
92	20231012	180300	601767425	1694	1694	1694	1694	2232
93	20231012	180200	601767425	1694	1694	1694	1694	0
94	20231012	180100	601767425	1694	1694	1694	1694	0
95	20231012	180000	601767425	1694	1694	1694	1694	0
96	20231012	175900	601767425	1694	1694	1694	1694	0
97	20231012	175800	601767425	1694	1694	1694	1694	0
98	20231012	175700	601767425	1694	1694	1694	1694	0
99	20231012	175600	601767425	1694	1694	1694	1694	0
100	20231012	175500	601767425	1694	1694	1694	1694	0
101	20231012	175400	601767425	1694	1694	1694	1694	0
102	20231012	175300	601767425	1694	1694	1694	1694	0
103	20231012	175200	601767425	1694	1694	1694	1694	0
104	20231012	175100	601767425	1694	1694	1694	1694	0
105	20231012	175000	601767425	1694	1694	1694	1694	0
106	20231012	174900	601767425	1694	1694	1694	1694	0
107	20231012	174800	601767425	1694	1694	1694	1694	0
108	20231012	174700	601767425	1694	1694	1694	1694	0
109	20231012	174600	601767425	1694	1694	1694	1694	0
110	20231012	174500	601767425	1694	1694	1694	1694	0
111	20231012	174400	601767425	1694	1694	1694	1694	0
112	20231012	174300	601767425	1694	1694	1694	1694	0
113	20231012	174200	601767425	1694	1694	1694	1694	0
114	20231012	174100	601767425	1694	1694	1694	1694	0
115	20231012	174000	601767425	1694	1694	1694	1694	0
116	20231012	173900	601767425	1694	1694	1694	1694	0
117	20231012	173800	601767425	1694	1694	1694	1694	0
118	20231012	173700	601767425	1694	1694	1694	1694	0
119	20231012	173600	601767425	1694	1694	1694	1694	0
120	20231012	173500	601767425	1694	1694	1694	1694	0
121	20231012	173400	601767425	1694	1694	1694	1694	0
122	20231012	173300	601767425	1694	1694	1694	1694	2232
123	20231012	173200	601767425	1694	1694	1694	1694	0
124	20231012	173100	601767425	1694	1694	1694	1694	0
125	20231012	173000	601767425	1694	1694	1694	1694	0
126	20231012	172900	601767425	1694	1694	1694	1694	0
127	20231012	172800	601767425	1694	1694	1694	1694	0
128	20231012	172700	601767425	1694	1694	1694	1694	0
129	20231012	172600	601767425	1694	1694	1694	1694	0
130	20231012	172500	601767425	1694	1694	1694	1694	0
131	20231012	172400	601767425	1694	1694	1694	1694	0
132	20231012	172300	601767425	1694	1694	1694	1694	0
133	20231012	172200	601767425	1694	1694	1694	1694	0
134	20231012	172100	601767425	1694	1694	1694	1694	0
135	20231012	172000	601767425	1694	1694	1694	1694	0
136	20231012	171900	601767425	1694	1694	1694	1694	0
137	20231012	171800	601767425	1694	1694	1694	1694	0
138	20231012	171700	601767425	1694	1694	1694	1694	0
139	20231012	171600	601767425	1694	1694	1694	1694	0
140	20231012	171500	601767425	1694	1694	1694	1694	0
141	20231012	171400	601767425	1694	1694	1694	1694	0
142	20231012	171300	601767425	1694	1694	1694	1694	0
143	20231012	171200	601767425	1694	1694	1694	1694	0
144	20231012	171100	601767425	1694	1694	1694	1694	0
145	20231012	171000	601767425	1694	1694	1694	1694	0
146	20231012	170900	601767425	1694	1694	1694	1694	0
147	20231012	170800	601767425	1694	1694	1694	1694	0
148	20231012	170700	601767425	1694	1694	1694	1694	0
149	20231012	170600	601767425	1694	1694	1694	1694	0
150	20231012	170500	601767425	1694	1694	1694	1694	0
151	20231012	170400	601767425	1694	1694	1694	1694	0
152	20231012	170300	601767425	1694	1694	1694	1694	2232
153	20231012	170200	601767425	1694	1694	1694	1694	0
154	20231012	170100	601767425	1694	1694	1694	1694	0
155	20231012	170000	601767425	1694	1694	1694	1694	0
156	20231012	165900	601767425	1694	1694	1694	1694	0
157	20231012	165800	601767425	1694	1694	1694	1694	0
158	20231012	165700	601767425	1694	1694	1694	1694	0
159	20231012	165600	601767425	1694	1694	1694	1694	0
160	20231012	165500	601767425	1694	1694	1694	1694	0
161	20231012	165400	601767425	1694	1694	1694	1694	0
162	20231012	165300	601767425	1694	1694	1694	1694	0
163	20231012	165200	601767425	1694	1694	1694	1694	0
164	20231012	165100	601767425	1694	1694	1694	1694	0
165	20231012	165000	601767425	1694	1694	1694	1694	0
166	20231012	164900	601767425	1694	1694	1694	1694	0
167	20231012	164800	601767425	1694	1694	1694	1694	0
168	20231012	164700	601767425	1694	1694	1694	1694	0
169	20231012	164600	601767425	1694	1694	1694	1694	0
170	20231012	164500	601767425	1694	1694	1694	1694	0
171	20231012	164400	601767425	1694	1694	1694	1694	0
172	20231012	164300	601767425	1694	1694	1694	1694	0
173	20231012	164200	601767425	1694	1694	1694	1694	0
174	20231012	164100	601767425	1694	1694	1694	1694	0
175	20231012	164000	601767425	1694	1694	1694	1694	0
176	20231012	163900	601767425	1694	1694	1694	1694	0
177	20231012	163800	601767425	1694	1694	1694	1694	0
178	20231012	163700	601767425	1694	1694	1694	1694	0
179	20231012	163600	601767425	1694	1694	1694	1694	0
180	20231012	163500	601767425	1694	1694	1694	1694	0
181	20231012	163400	601767425	1694	1694	1694	1694	0
182	20231012	163300	601767425	1694	1694	1694	1694	2232
183	20231012	163200	601767425	1694	1694	1694	1694	0
184	20231012	163100	601767425	1694	1694	1694	1694	0
185	20231012	163000	601767425	1694	1694	1694	1694	0
186	20231012	162900	601767425	1694	1694	1694	1694	0
187	20231012	162800	601767425	1694	1694	1694	1694	0
188	20231012	162700	601767425	1694	1694	1694	1694	0
189	20231012	162600	601767425	1694	1694	1694	1694	0
190	20231012	162500	601767425	1694	1694	1694	1694	0
191	20231012	162400	601767425	1694	1694	1694	1694	0
192	20231012	162300	601767425	1694	1694	1694	1694	0
193	20231012	162200	601767425	1694	1694	1694	1694	0
194	20231012	162100	601767425	1694	1694	1694	1694	0
195	20231012	162000	601767425	1694	1694	1694	1694	0
196	20231012	161900	601767425	1694	1694	1694	1694	0
197	20231012	161800	601767425	1694	1694	1694	1694	0
198	20231012	161700	601767425	1694	1694	1694	1694	0
199	20231012	161600	601767425	1694	1694	1694	1694	0
200	20231012	161500	601767425	1694	1694	1694	1694	0
201	20231012	161400	601767425	1694	1694	1694	1694	0
202	20231012	161300	601767425	1694	1694	1694	1694	0
203	20231012	161200	601767425	1694	1694	1694	1694	0
204	20231012	161100	601767425	1694	1694	1694	1694	0
205	20231012	161000	601767425	1694	1694	1694	1694	0
206	20231012	160900	601767425	1694	1694	1694	1694	0
207	20231012	160800	601767425	1694	1694	1694	1694	0
208	20231012	160700	601767425	1694	1694	1694	1694	0
209	20231012	160600	601767425	1694	1694	1694	1694	0
210	20231012	160500	601767425	1694	1694	1694	1694	0
211	20231012	160400	601767425	1694	1694	1694	1694	0
212	20231012	160300	601767425	1694	1694	1694	1694	2232
213	20231012	160200	601767425	1694	1694	1694	1694	0
214	20231012	160100	601767425	1694	1694	1694	1694	0
215	20231012	160000	601767425	1694	1694	1694	1694	0
216	20231012	155900	601767425	1694	1694	1694	1694	0
217	20231012	155800	601767425	1694	1694	1694	1694	0
218	20231012	155700	601767425	1694	1694	1694	1694	0
219	20231012	155600	601767425	1694	1694	1694	1694	0
220	20231012	155500	601767425	1694	1694	1694	1694	0
221	20231012	155400	601767425	1694	1694	1694	1694	0
222	20231012	155300	601767425	1694	1694	1694	1694	0
223	20231012	155200	601767425	1694	1694	1694	1694	0
224	20231012	155100	601767425	1694	1694	1694	1694	0
225	20231012	155000	601767425	1694	1694	1694	1694	0
226	20231012	154900	601767425	1694	1694	1694	1694	0
227	20231012	154800	601767425	1694	1694	1694	1694	0
228	20231012	154700	601767425	1694	1694	1694	1694	0
229	20231012	154600	601767425	1694	1694	1694	1694	0
230	20231012	154500	601767425	1694	1694	1694	1694	0
231	20231012	154400	601767425	1694	1694	1694	1694	0
232	20231012	154300	601767425	1694	1694	1694	1694	0
233	20231012	154200	601767425	1694	1694	1694	1694	0
234	20231012	154100	601767425	1694	1694	1694	1694	0
235	20231012	154000	601767425	1694	1694	1694	1694	0
236	20231012	153900	601767425	1694	1694	1694	1694	0
237	20231012	153800	601767425	1694	1694	1694	1694	0
238	20231012	153700	601767425	1694	1694	1694	1694	0
239	20231012	153600	601767425	1694	1694	1694	1694	0
240	20231012	153500	601767425	1694	1694	1694	1694	0
241	20231012	153400	601767425	1694	1694	1694	1694	0
242	20231012	153300	601767425	1694	1694	1694	1694	2232
243	20231012	153200	601767425	1694	1694	1694	1694	0
244	20231012	153100	601767425	1694	1694	1694	1694	0
245	20231012	153000	601767425	1694	1694	1694	1694	2232
246	20231012	152900	597986417	1691	1691	1691	1691	0
247	20231012	152800	597986417	1691	1691	1691	1691	0
248	20231012	152700	597986417	1691	1691	1691	1691	0
249	20231012	152600	597986417	1691	1691	1691	1691	0
250	20231012	152500	597986417	1691	1691	1691	1691	0
251	20231012	152400	597986417	1691	1691	1691	1691	0
252	20231012	152300	597986417	1691	1691	1691	1691	0
253	20231012	152200	597986417	1691	1691	1691	1691	0
254	20231012	152100	597986417	1691	1691	1691	1691	0
255	20231012	152000	597986417	1691	1691	1691	1691	0
256	20231012	151900	597986417	1691	1691	1691	1691	67
257	20231012	151800	597873120	1691	1691	1691	1691	2394
258	20231012	151700	593824866	1693	1693	1693	1693	0
259	20231012	151600	593824866	1693	1693	1693	1693	0
260	20231012	151500	593824866	1693	1693	1693	1693	0
261	20231012	151400	593824866	1693	1693	1693	1693	0
262	20231012	151300	593824866	1693	1693	1693	1693	100
263	20231012	151200	593655566	1685	1685	1685	1685	0
264	20231012	151100	593655566	1685	1685	1685	1685	0
265	20231012	151000	593655566	1685	1685	1685	1685	744
266	20231012	150900	592401926	1684	1684	1684	1684	0
267	20231012	150800	592401926	1684	1684	1684	1684	0
268	20231012	150700	592401926	1684	1684	1684	1684	3000
269	20231012	150600	587349926	1683	1683	1683	1683	0
270	20231012	150500	587349926	1683	1683	1683	1683	2
271	20231012	150400	587346560	1684	1685	1685	1683	9178
272	20231012	150300	571892928	1685	1685	1685	1685	0
273	20231012	150200	571892928	1685	1685	1685	1685	181
274	20231012	150100	571587943	1694	1694	1694	1694	590
275	20231012	150000	570588483	1694	1694	1694	1694	640
276	20231012	145900	569504323	1694	1693	1694	1693	7841
277	20231012	145800	556228474	1693	1693	1693	1693	4806
278	20231012	145700	548091916	1693	1693	1693	1693	0
279	20231012	145600	548091916	1693	1693	1693	1693	0
280	20231012	145500	548091916	1693	1693	1693	1693	0
281	20231012	145400	548091916	1693	1692	1693	1692	55
282	20231012	145300	547998851	1693	1693	1693	1693	0
283	20231012	145200	547998851	1693	1693	1693	1693	0
284	20231012	145100	547998851	1693	1691	1693	1685	6619
285	20231012	145000	536796936	1691	1691	1691	1691	1201
286	20231012	144900	534766045	1691	1685	1691	1685	2
287	20231012	144800	534762669	1691	1692	1692	1685	2662
288	20231012	144700	530277186	1692	1692	1692	1692	1
289	20231012	144600	530275494	1693	1693	1693	1693	0
290	20231012	144500	530275494	1693	1693	1693	1693	0
291	20231012	144400	530275494	1693	1693	1693	1693	0
292	20231012	144300	530275494	1693	1693	1693	1693	0
293	20231012	144200	530275494	1693	1693	1693	1693	0
294	20231012	144100	530275494	1693	1693	1693	1693	0
295	20231012	144000	530275494	1693	1693	1693	1693	0
296	20231012	143900	530275494	1693	1693	1693	1693	0
297	20231012	143800	530275494	1693	1691	1693	1691	100
298	20231012	143700	530106196	1691	1691	1691	1691	0
299	20231012	143600	530106196	1691	1691	1691	1691	0
300	20231012	143500	530106196	1691	1691	1691	1691	0
301	20231012	143400	530106196	1691	1691	1691	1691	0
302	20231012	143300	530106196	1691	1691	1691	1691	0
303	20231012	143200	530106196	1691	1691	1691	1691	0
304	20231012	143100	530106196	1691	1691	1691	1691	1000
305	20231012	143000	528415196	1691	1691	1691	1691	0
306	20231012	142900	528415196	1691	1691	1691	1691	0
307	20231012	142800	528415196	1691	1691	1691	1691	600
308	20231012	142700	527400596	1691	1691	1691	1691	1
309	20231012	142600	527398905	1684	1684	1684	1684	0
310	20231012	142500	527398905	1684	1684	1684	1684	0
311	20231012	142400	527398905	1684	1684	1684	1684	1000
312	20231012	142300	525714905	1693	1693	1693	1693	0
313	20231012	142200	525714905	1693	1693	1693	1693	0
314	20231012	142100	525714905	1693	1693	1693	1693	0
315	20231012	142000	525714905	1693	1693	1693	1693	0
316	20231012	141900	525714905	1693	1693	1693	1693	0
317	20231012	141800	525714905	1693	1693	1693	1693	590
318	20231012	141700	524716035	1693	1693	1693	1693	0
319	20231012	141600	524716035	1693	1693	1693	1693	0
320	20231012	141500	524716035	1693	1693	1693	1693	450
321	20231012	141400	523954185	1692	1692	1692	1692	56
322	20231012	141300	523859433	1690	1690	1690	1690	481
323	20231012	141200	523046543	1683	1683	1683	1683	1000
324	20231012	141100	521363543	1690	1690	1690	1690	0
325	20231012	141000	521363543	1690	1690	1690	1690	0
326	20231012	140900	521363543	1690	1690	1690	1690	0
327	20231012	140800	521363543	1690	1690	1690	1690	0
328	20231012	140700	521363543	1690	1690	1690	1690	0
329	20231012	140600	521363543	1690	1690	1690	1690	0
330	20231012	140500	521363543	1690	1690	1690	1690	0
331	20231012	140400	521363543	1690	1690	1690	1690	0
332	20231012	140300	521363543	1690	1690	1690	1690	0
333	20231012	140200	521363543	1690	1690	1690	1690	2000
334	20231012	140100	517983543	1692	1692	1692	1692	10
335	20231012	140000	517966623	1683	1683	1683	1683	0
336	20231012	135900	517966623	1683	1683	1683	1683	0
337	20231012	135800	517966623	1683	1683	1683	1683	0
338	20231012	135700	517966623	1683	1683	1683	1683	0
339	20231012	135600	517966623	1683	1683	1683	1683	1
340	20231012	135500	517964940	1683	1683	1683	1683	0
341	20231012	135400	517964940	1683	1683	1683	1683	1
342	20231012	135300	517963257	1683	1683	1683	1683	0
343	20231012	135200	517963257	1683	1683	1683	1683	0
344	20231012	135100	517963257	1683	1683	1683	1683	0
345	20231012	135000	517963257	1683	1683	1683	1683	0
346	20231012	134900	517963257	1683	1684	1684	1683	6034
347	20231012	134800	507807561	1685	1685	1685	1685	1171
348	20231012	134700	505834426	1685	1685	1685	1685	0
349	20231012	134600	505834426	1685	1685	1685	1685	0
350	20231012	134500	505834426	1685	1685	1685	1685	0
351	20231012	134400	505834426	1685	1685	1685	1685	1
352	20231012	134300	505832741	1693	1693	1693	1693	0
353	20231012	134200	505832741	1693	1693	1693	1693	0
354	20231012	134100	505832741	1693	1693	1693	1693	0
355	20231012	134000	505832741	1693	1693	1693	1693	0
356	20231012	133900	505832741	1693	1693	1693	1693	0
357	20231012	133800	505832741	1693	1693	1693	1693	1000
358	20231012	133700	504139741	1690	1690	1690	1690	0
359	20231012	133600	504139741	1690	1690	1690	1690	0
360	20231012	133500	504139741	1690	1690	1690	1690	40
361	20231012	133400	504072141	1693	1693	1693	1693	7206
362	20231012	133300	491872383	1694	1694	1694	1694	0
363	20231012	133200	491872383	1694	1694	1694	1694	0
364	20231012	133100	491872383	1694	1694	1694	1694	0
365	20231012	133000	491872383	1694	1694	1694	1694	0
366	20231012	132900	491872383	1694	1694	1694	1694	0
367	20231012	132800	491872383	1694	1694	1694	1694	0
368	20231012	132700	491872383	1694	1694	1694	1694	5
369	20231012	132600	491863913	1686	1686	1686	1686	0
370	20231012	132500	491863913	1686	1686	1686	1686	50
371	20231012	132400	491779613	1694	1694	1694	1694	4761
372	20231012	132300	483714479	1694	1694	1694	1694	0
373	20231012	132200	483714479	1694	1692	1694	1692	9600
374	20231012	132100	467455816	1684	1684	1684	1684	74
375	20231012	132000	467331200	1684	1684	1684	1684	0
376	20231012	131900	467331200	1684	1684	1684	1684	0
377	20231012	131800	467331200	1684	1684	1684	1684	0
378	20231012	131700	467331200	1684	1684	1684	1684	1
379	20231012	131600	467329516	1683	1683	1683	1683	275
380	20231012	131500	466866691	1693	1693	1693	1693	0
381	20231012	131400	466866691	1693	1693	1693	1693	0
382	20231012	131300	466866691	1693	1693	1693	1693	0
383	20231012	131200	466866691	1693	1683	1693	1683	2
384	20231012	131100	466863315	1683	1683	1683	1683	225
385	20231012	131000	466484640	1693	1693	1693	1693	0
386	20231012	130900	466484640	1693	1693	1693	1693	0
387	20231012	130800	466484640	1693	1693	1693	1693	0
388	20231012	130700	466484640	1693	1693	1693	1693	0
389	20231012	130600	466484640	1693	1693	1693	1693	0
390	20231012	130500	466484640	1693	1693	1693	1693	0
391	20231012	130400	466484640	1693	1693	1693	1693	0
392	20231012	130300	466484640	1693	1693	1693	1693	20
393	20231012	130200	466450780	1693	1691	1693	1691	2600
394	20231012	130100	462050515	1691	1691	1691	1691	500
395	20231012	130000	461205015	1691	1686	1691	1686	2050
396	20231012	125900	457738715	1686	1679	1686	1674	3271
397	20231012	125800	452253207	1679	1681	1681	1679	14927
398	20231012	125700	427176831	1683	1683	1683	1682	1112
399	20231012	125600	425305365	1683	1684	1684	1683	5800
400	20231012	125500	415542788	1684	1684	1684	1684	0
401	20231012	125400	415542788	1684	1685	1685	1684	1428
402	20231012	125300	413137584	1684	1684	1684	1684	802
403	20231012	125200	411787016	1692	1692	1692	1692	10
404	20231012	125100	411770096	1692	1692	1692	1692	0
405	20231012	125000	411770096	1692	1692	1692	1692	11
406	20231012	124900	411751484	1693	1693	1693	1693	0
407	20231012	124800	411751484	1693	1693	1693	1693	0
408	20231012	124700	411751484	1693	1693	1693	1693	0
409	20231012	124600	411751484	1693	1692	1693	1692	100
410	20231012	124500	411582260	1684	1684	1684	1684	1000
411	20231012	124400	409898260	1693	1693	1693	1693	0
412	20231012	124300	409898260	1693	1693	1693	1693	0
413	20231012	124200	409898260	1693	1693	1693	1693	0
414	20231012	124100	409898260	1693	1684	1693	1683	879
415	20231012	124000	408418003	1693	1693	1693	1693	20
416	20231012	123900	408384143	1684	1693	1693	1684	2622
417	20231012	123800	403955843	1693	1693	1693	1693	0
418	20231012	123700	403955843	1693	1693	1693	1693	0
419	20231012	123600	403955843	1693	1693	1693	1693	5481
420	20231012	123500	394676510	1683	1693	1693	1683	875
421	20231012	123400	393201135	1693	1685	1693	1683	9041
422	20231012	123300	377970876	1686	1687	1687	1686	23564
423	20231012	123200	338227448	1694	1694	1694	1694	0
424	20231012	123100	338227448	1694	1694	1694	1694	0
425	20231012	123000	338227448	1694	1694	1694	1694	0
426	20231012	122900	338227448	1694	1694	1694	1694	0
427	20231012	122800	338227448	1694	1694	1694	1694	0
428	20231012	122700	338227448	1694	1694	1694	1694	0
429	20231012	122600	338227448	1694	1694	1694	1694	0
430	20231012	122500	338227448	1694	1694	1694	1694	0
431	20231012	122400	338227448	1694	1694	1694	1694	0
432	20231012	122300	338227448	1694	1694	1694	1694	0
433	20231012	122200	338227448	1694	1694	1694	1694	0
434	20231012	122100	338227448	1694	1694	1694	1694	0
435	20231012	122000	338227448	1694	1694	1694	1694	0
436	20231012	121900	338227448	1694	1694	1694	1694	10
437	20231012	121800	338210508	1687	1691	1694	1687	9167
438	20231012	121700	322728834	1691	1691	1691	1691	61
439	20231012	121600	322625683	1690	1690	1690	1690	653
440	20231012	121500	321522113	1691	1691	1691	1691	216
441	20231012	121400	321156857	1694	1694	1694	1694	1
442	20231012	121300	321155163	1694	1694	1694	1694	0
443	20231012	121200	321155163	1694	1694	1694	1694	0
444	20231012	121100	321155163	1694	1694	1694	1694	1
445	20231012	121000	321153469	1694	1694	1694	1694	0
446	20231012	120900	321153469	1694	1694	1694	1694	0
447	20231012	120800	321153469	1694	1694	1694	1694	0
448	20231012	120700	321153469	1694	1694	1694	1694	0
449	20231012	120600	321153469	1694	1694	1694	1694	0
450	20231012	120500	321153469	1694	1694	1694	1694	0
451	20231012	120400	321153469	1694	1694	1694	1694	0
452	20231012	120300	321153469	1694	1694	1694	1694	0
453	20231012	120200	321153469	1694	1694	1694	1694	0
454	20231012	120100	321153469	1694	1694	1694	1694	0
455	20231012	120000	321153469	1694	1694	1694	1694	0
456	20231012	115900	321153469	1694	1694	1694	1694	1
457	20231012	115800	321151775	1690	1691	1691	1690	596
458	20231012	115700	320144435	1690	1690	1690	1690	0
459	20231012	115600	320144435	1690	1692	1692	1690	20000
460	20231012	115500	286337292	1692	1692	1692	1692	0
461	20231012	115400	286337292	1692	1693	1693	1692	1508
462	20231012	115300	283785754	1693	1693	1693	1693	0
463	20231012	115200	283785754	1693	1693	1693	1693	0
464	20231012	115100	283785754	1693	1693	1693	1693	2000
465	20231012	115000	280399754	1693	1693	1693	1693	0
466	20231012	114900	280399754	1693	1693	1693	1693	361
467	20231012	114800	279788581	1694	1694	1694	1694	100
468	20231012	114700	279619181	1695	1695	1695	1695	0
469	20231012	114600	279619181	1695	1695	1695	1695	0
470	20231012	114500	279619181	1695	1695	1695	1695	18
471	20231012	114400	279588671	1697	1697	1697	1697	0
472	20231012	114300	279588671	1697	1697	1697	1697	0
473	20231012	114200	279588671	1697	1697	1697	1697	1472
474	20231012	114100	277090687	1697	1697	1697	1697	0
475	20231012	114000	277090687	1697	1697	1697	1697	0
476	20231012	113900	277090687	1697	1697	1697	1697	0
477	20231012	113800	277090687	1697	1697	1697	1697	0
478	20231012	113700	277090687	1697	1697	1697	1697	0
479	20231012	113600	277090687	1697	1697	1697	1697	0
480	20231012	113500	277090687	1697	1697	1697	1697	0
481	20231012	113400	277090687	1697	1697	1697	1697	0
482	20231012	113300	277090687	1697	1697	1697	1697	0
483	20231012	113200	277090687	1697	1697	1697	1697	0
484	20231012	113100	277090687	1697	1697	1697	1697	0
485	20231012	113000	277090687	1697	1697	1697	1697	0
486	20231012	112900	277090687	1697	1697	1697	1697	300
487	20231012	112800	276581587	1698	1698	1698	1698	0
488	20231012	112700	276581587	1698	1698	1698	1698	0
489	20231012	112600	276581587	1698	1698	1698	1698	0
490	20231012	112500	276581587	1698	1698	1698	1698	0
491	20231012	112400	276581587	1698	1698	1698	1698	0
492	20231012	112300	276581587	1698	1698	1698	1698	0
493	20231012	112200	276581587	1698	1692	1698	1692	51
494	20231012	112100	276494995	1691	1691	1691	1691	10
495	20231012	112000	276478085	1697	1697	1697	1697	0
496	20231012	111900	276478085	1697	1697	1697	1697	1177
497	20231012	111800	274480716	1691	1691	1691	1691	0
498	20231012	111700	274480716	1691	1693	1693	1691	10000
499	20231012	111600	257560230	1700	1696	1700	1693	10660
500	20231012	111500	239495411	1699	1699	1699	1699	0
501	20231012	111400	239495411	1699	1699	1699	1699	0
502	20231012	111300	239495411	1699	1699	1699	1699	2
503	20231012	111200	239492013	1699	1699	1699	1699	0
504	20231012	111100	239492013	1699	1699	1699	1699	1544
505	20231012	111000	236868757	1699	1696	1699	1696	550
506	20231012	110900	235934713	1695	1695	1695	1695	865
507	20231012	110800	234468538	1693	1693	1693	1693	0
508	20231012	110700	234468538	1693	1693	1693	1693	693
509	20231012	110600	233295289	1692	1692	1692	1692	0
510	20231012	110500	233295289	1692	1692	1693	1692	6846
511	20231012	110400	221711757	1693	1693	1693	1693	0
512	20231012	110300	221711757	1693	1695	1695	1693	12739
513	20231012	110200	200137987	1698	1698	1698	1698	0
514	20231012	110100	200137987	1698	1698	1698	1698	0
515	20231012	110000	200137987	1698	1698	1698	1698	0
516	20231012	105900	200137987	1698	1698	1698	1698	1
517	20231012	105800	200136289	1698	1698	1698	1698	1
518	20231012	105700	200134591	1699	1698	1699	1698	330
519	20231012	105600	199574177	1694	1694	1694	1694	1000
520	20231012	105500	197880177	1693	1693	1693	1693	0
521	20231012	105400	197880177	1693	1696	1696	1693	329
522	20231012	105300	197322720	1699	1699	1699	1699	0
523	20231012	105200	197322720	1699	1699	1699	1699	0
524	20231012	105100	197322720	1699	1699	1699	1699	0
525	20231012	105000	197322720	1699	1699	1699	1699	0
526	20231012	104900	197322720	1699	1699	1699	1699	0
527	20231012	104800	197322720	1699	1698	1699	1698	1000
528	20231012	104700	195624620	1693	1693	1693	1693	100
529	20231012	104600	195455320	1691	1694	1694	1691	1256
530	20231012	104500	193330420	1693	1695	1695	1693	5000
531	20231012	104400	184865078	1695	1695	1695	1695	3
532	20231012	104300	184859993	1696	1697	1697	1696	1541
533	20231012	104200	182246357	1697	1697	1697	1697	0
534	20231012	104100	182246357	1697	1697	1697	1697	0
535	20231012	104000	182246357	1697	1698	1698	1697	1698
536	20231012	103900	179364751	1700	1700	1700	1699	7706
537	20231012	103800	166270437	1698	1698	1698	1698	425
538	20231012	103700	165548787	1699	1699	1699	1699	379
539	20231012	103600	164904866	1699	1699	1699	1699	0
540	20231012	103500	164904866	1699	1699	1699	1699	0
541	20231012	103400	164904866	1699	1699	1699	1699	0
542	20231012	103300	164904866	1699	1699	1699	1699	0
543	20231012	103200	164904866	1699	1699	1699	1699	0
544	20231012	103100	164904866	1699	1699	1699	1699	0
545	20231012	103000	164904866	1699	1699	1699	1699	1
546	20231012	102900	164903167	1698	1698	1698	1698	0
547	20231012	102800	164903167	1698	1698	1698	1698	0
548	20231012	102700	164903167	1698	1698	1698	1698	0
549	20231012	102600	164903167	1698	1698	1698	1698	2
550	20231012	102500	164899771	1698	1698	1698	1698	50
551	20231012	102400	164814871	1697	1697	1697	1697	0
552	20231012	102300	164814871	1697	1697	1697	1697	0
553	20231012	102200	164814871	1697	1698	1698	1697	1780
554	20231012	102100	161792851	1698	1698	1698	1698	0
555	20231012	102000	161792851	1698	1698	1698	1698	640
556	20231012	101900	160706131	1698	1698	1698	1698	0
557	20231012	101800	160706131	1698	1698	1698	1698	0
558	20231012	101700	160706131	1698	1698	1698	1698	10
559	20231012	101600	160689151	1698	1698	1698	1698	10
560	20231012	101500	160672171	1700	1700	1700	1700	0
561	20231012	101400	160672171	1700	1700	1700	1700	0
562	20231012	101300	160672171	1700	1700	1700	1700	0
563	20231012	101200	160672171	1700	1700	1700	1700	0
564	20231012	101100	160672171	1700	1700	1700	1700	459
565	20231012	101000	159891871	1700	1700	1700	1700	0
566	20231012	100900	159891871	1700	1700	1700	1700	0
567	20231012	100800	159891871	1700	1700	1700	1700	0
568	20231012	100700	159891871	1700	1700	1700	1700	1
569	20231012	100600	159890171	1701	1701	1701	1701	200
570	20231012	100500	159549971	1701	1701	1701	1701	0
571	20231012	100400	159549971	1701	1701	1701	1701	0
572	20231012	100300	159549971	1701	1701	1701	1701	20
573	20231012	100200	159515951	1704	1704	1704	1704	0
574	20231012	100100	159515951	1704	1702	1704	1702	1757
575	20231012	100000	156522029	1704	1703	1704	1703	100
576	20231012	095900	156351643	1704	1704	1704	1704	0
577	20231012	095800	156351643	1704	1696	1704	1696	380
578	20231012	095700	155705699	1696	1696	1696	1696	15
579	20231012	095600	155680259	1700	1699	1700	1699	2921
580	20231012	095500	150714757	1700	1700	1700	1700	0
581	20231012	095400	150714757	1700	1700	1700	1700	0
582	20231012	095300	150714757	1700	1700	1700	1700	0
583	20231012	095200	150714757	1700	1700	1700	1700	0
584	20231012	095100	150714757	1700	1698	1700	1696	5749
585	20231012	095000	140963805	1699	1699	1699	1699	0
586	20231012	094900	140963805	1699	1699	1699	1699	0
587	20231012	094800	140963805	1699	1699	1699	1699	0
588	20231012	094700	140963805	1699	1699	1699	1699	1000
589	20231012	094600	139264805	1699	1699	1699	1699	2
590	20231012	094500	139261407	1700	1701	1701	1700	11
591	20231012	094400	139242697	1701	1701	1701	1701	338
592	20231012	094300	138667759	1700	1700	1700	1700	5
593	20231012	094200	138659259	1701	1701	1701	1701	500
594	20231012	094100	137808759	1701	1700	1701	1697	4066
595	20231012	094000	130896808	1700	1703	1704	1700	3270
596	20231012	093900	125337200	1703	1703	1703	1703	0
597	20231012	093800	125337200	1703	1703	1703	1703	0
598	20231012	093700	125337200	1703	1703	1703	1703	0
599	20231012	093600	125337200	1703	1703	1703	1703	0
600	20231012	093500	125337200	1703	1703	1703	1703	0
601	20231012	093400	125337200	1703	1703	1703	1703	2
602	20231012	093300	125333794	1704	1704	1704	1704	300
603	20231012	093200	124822594	1704	1698	1704	1698	5053
604	20231012	093100	116242594	1697	1697	1697	1697	0
605	20231012	093000	116242594	1697	1697	1697	1697	54
606	20231012	092900	116150956	1700	1700	1700	1700	501
607	20231012	092800	115299256	1705	1704	1705	1704	100
608	20231012	092700	115128808	1704	1704	1704	1704	0
609	20231012	092600	115128808	1704	1704	1704	1704	1
610	20231012	092500	115127104	1700	1705	1705	1700	1102
611	20231012	092400	113252204	1700	1701	1705	1700	1739
612	20231012	092300	110295359	1705	1705	1705	1705	100
613	20231012	092200	110124859	1706	1706	1706	1706	0
614	20231012	092100	110124859	1706	1706	1706	1706	2057
615	20231012	092000	106615617	1706	1703	1706	1703	1756
616	20231012	091900	103620899	1705	1705	1705	1705	0
617	20231012	091800	103620899	1705	1704	1705	1704	1470
618	20231012	091700	101114584	1705	1705	1705	1705	0
619	20231012	091600	101114584	1705	1703	1705	1703	962
620	20231012	091500	99475598	1703	1703	1703	1703	0
621	20231012	091400	99475598	1703	1703	1703	1703	1
622	20231012	091300	99473895	1703	1703	1703	1703	1
623	20231012	091200	99472192	1704	1702	1705	1702	3290
624	20231012	091100	93867709	1701	1695	1701	1695	4826
625	20231012	091000	85670023	1695	1695	1695	1695	300
626	20231012	090900	85161523	1697	1697	1697	1697	3
627	20231012	090800	85156432	1697	1691	1697	1691	10385
628	20231012	090700	67593207	1691	1691	1691	1691	5018
629	20231012	090600	59107769	1703	1703	1703	1703	202
630	20231012	090500	58763763	1703	1687	1703	1683	17409
631	20231012	090400	29326861	1685	1697	1699	1685	12735
632	20231012	090300	7774742	1699	1699	1699	1699	10
633	20231012	090200	7757752	1698	1700	1700	1698	272
634	20231012	090100	7295704	1716	1716	1716	1716	29
635	20231012	090000	7245940	1716	1719	1719	1697	4234