KissMeData/013520/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185500	217441058	1668	1668	1668	1668	550
3	20231011	185400	217441058	1668	1668	1668	1668	0
4	20231011	185300	217441058	1668	1668	1668	1668	0
5	20231011	185200	217441058	1668	1668	1668	1668	0
6	20231011	185100	217441058	1668	1668	1668	1668	0
7	20231011	185000	217441058	1668	1668	1668	1668	0
8	20231011	184900	217441058	1668	1668	1668	1668	0
9	20231011	184800	217441058	1668	1668	1668	1668	0
10	20231011	184700	217441058	1668	1668	1668	1668	0
11	20231011	184600	217441058	1668	1668	1668	1668	0
12	20231011	184500	217441058	1668	1668	1668	1668	0
13	20231011	184400	217441058	1668	1668	1668	1668	0
14	20231011	184300	217441058	1668	1668	1668	1668	0
15	20231011	184200	217441058	1668	1668	1668	1668	0
16	20231011	184100	217441058	1668	1668	1668	1668	0
17	20231011	184000	217441058	1668	1668	1668	1668	0
18	20231011	183900	217441058	1668	1668	1668	1668	0
19	20231011	183800	217441058	1668	1668	1668	1668	0
20	20231011	183700	217441058	1668	1668	1668	1668	0
21	20231011	183600	217441058	1668	1668	1668	1668	0
22	20231011	183500	217441058	1668	1668	1668	1668	0
23	20231011	183400	217441058	1668	1668	1668	1668	0
24	20231011	183300	217441058	1668	1668	1668	1668	0
25	20231011	183200	217441058	1668	1668	1668	1668	0
26	20231011	183100	217441058	1668	1668	1668	1668	0
27	20231011	183000	217441058	1668	1668	1668	1668	0
28	20231011	182900	217441058	1668	1668	1668	1668	0
29	20231011	182800	217441058	1668	1668	1668	1668	0
30	20231011	182700	217441058	1668	1668	1668	1668	0
31	20231011	182600	217441058	1668	1668	1668	1668	0
32	20231011	182500	217441058	1668	1668	1668	1668	550
33	20231011	182400	217441058	1668	1668	1668	1668	0
34	20231011	182300	217441058	1668	1668	1668	1668	0
35	20231011	182200	217441058	1668	1668	1668	1668	0
36	20231011	182100	217441058	1668	1668	1668	1668	0
37	20231011	182000	217441058	1668	1668	1668	1668	0
38	20231011	181900	217441058	1668	1668	1668	1668	0
39	20231011	181800	217441058	1668	1668	1668	1668	0
40	20231011	181700	217441058	1668	1668	1668	1668	0
41	20231011	181600	217441058	1668	1668	1668	1668	0
42	20231011	181500	217441058	1668	1668	1668	1668	0
43	20231011	181400	217441058	1668	1668	1668	1668	0
44	20231011	181300	217441058	1668	1668	1668	1668	0
45	20231011	181200	217441058	1668	1668	1668	1668	0
46	20231011	181100	217441058	1668	1668	1668	1668	0
47	20231011	181000	217441058	1668	1668	1668	1668	0
48	20231011	180900	217441058	1668	1668	1668	1668	0
49	20231011	180800	217441058	1668	1668	1668	1668	0
50	20231011	180700	217441058	1668	1668	1668	1668	0
51	20231011	180600	217441058	1668	1668	1668	1668	0
52	20231011	180500	217441058	1668	1668	1668	1668	0
53	20231011	180400	217441058	1668	1668	1668	1668	0
54	20231011	180300	217441058	1668	1668	1668	1668	0
55	20231011	180200	217441058	1668	1668	1668	1668	0
56	20231011	180100	217441058	1668	1668	1668	1668	0
57	20231011	180000	217441058	1668	1668	1668	1668	0
58	20231011	175900	217441058	1668	1668	1668	1668	0
59	20231011	175800	217441058	1668	1668	1668	1668	0
60	20231011	175700	217441058	1668	1668	1668	1668	0
61	20231011	175600	217441058	1668	1668	1668	1668	0
62	20231011	175500	217441058	1668	1668	1668	1668	550
63	20231011	175400	217441058	1668	1668	1668	1668	0
64	20231011	175300	217441058	1668	1668	1668	1668	0
65	20231011	175200	217441058	1668	1668	1668	1668	0
66	20231011	175100	217441058	1668	1668	1668	1668	0
67	20231011	175000	217441058	1668	1668	1668	1668	0
68	20231011	174900	217441058	1668	1668	1668	1668	0
69	20231011	174800	217441058	1668	1668	1668	1668	0
70	20231011	174700	217441058	1668	1668	1668	1668	0
71	20231011	174600	217441058	1668	1668	1668	1668	0
72	20231011	174500	217441058	1668	1668	1668	1668	0
73	20231011	174400	217441058	1668	1668	1668	1668	0
74	20231011	174300	217441058	1668	1668	1668	1668	0
75	20231011	174200	217441058	1668	1668	1668	1668	0
76	20231011	174100	217441058	1668	1668	1668	1668	0
77	20231011	174000	217441058	1668	1668	1668	1668	0
78	20231011	173900	217441058	1668	1668	1668	1668	0
79	20231011	173800	217441058	1668	1668	1668	1668	0
80	20231011	173700	217441058	1668	1668	1668	1668	0
81	20231011	173600	217441058	1668	1668	1668	1668	0
82	20231011	173500	217441058	1668	1668	1668	1668	0
83	20231011	173400	217441058	1668	1668	1668	1668	0
84	20231011	173300	217441058	1668	1668	1668	1668	0
85	20231011	173200	217441058	1668	1668	1668	1668	0
86	20231011	173100	217441058	1668	1668	1668	1668	0
87	20231011	173000	217441058	1668	1668	1668	1668	0
88	20231011	172900	217441058	1668	1668	1668	1668	0
89	20231011	172800	217441058	1668	1668	1668	1668	0
90	20231011	172700	217441058	1668	1668	1668	1668	0
91	20231011	172600	217441058	1668	1668	1668	1668	0
92	20231011	172500	217441058	1668	1668	1668	1668	550
93	20231011	172400	217441058	1668	1668	1668	1668	0
94	20231011	172300	217441058	1668	1668	1668	1668	0
95	20231011	172200	217441058	1668	1668	1668	1668	0
96	20231011	172100	217441058	1668	1668	1668	1668	0
97	20231011	172000	217441058	1668	1668	1668	1668	0
98	20231011	171900	217441058	1668	1668	1668	1668	0
99	20231011	171800	217441058	1668	1668	1668	1668	0
100	20231011	171700	217441058	1668	1668	1668	1668	0
101	20231011	171600	217441058	1668	1668	1668	1668	0
102	20231011	171500	217441058	1668	1668	1668	1668	0
103	20231011	171400	217441058	1668	1668	1668	1668	0
104	20231011	171300	217441058	1668	1668	1668	1668	0
105	20231011	171200	217441058	1668	1668	1668	1668	0
106	20231011	171100	217441058	1668	1668	1668	1668	0
107	20231011	171000	217441058	1668	1668	1668	1668	0
108	20231011	170900	217441058	1668	1668	1668	1668	0
109	20231011	170800	217441058	1668	1668	1668	1668	0
110	20231011	170700	217441058	1668	1668	1668	1668	0
111	20231011	170600	217441058	1668	1668	1668	1668	0
112	20231011	170500	217441058	1668	1668	1668	1668	0
113	20231011	170400	217441058	1668	1668	1668	1668	0
114	20231011	170300	217441058	1668	1668	1668	1668	0
115	20231011	170200	217441058	1668	1668	1668	1668	0
116	20231011	170100	217441058	1668	1668	1668	1668	0
117	20231011	170000	217441058	1668	1668	1668	1668	0
118	20231011	165900	217441058	1668	1668	1668	1668	0
119	20231011	165800	217441058	1668	1668	1668	1668	0
120	20231011	165700	217441058	1668	1668	1668	1668	0
121	20231011	165600	217441058	1668	1668	1668	1668	0
122	20231011	165500	217441058	1668	1668	1668	1668	550
123	20231011	165400	217441058	1668	1668	1668	1668	0
124	20231011	165300	217441058	1668	1668	1668	1668	0
125	20231011	165200	217441058	1668	1668	1668	1668	0
126	20231011	165100	217441058	1668	1668	1668	1668	0
127	20231011	165000	217441058	1668	1668	1668	1668	0
128	20231011	164900	217441058	1668	1668	1668	1668	0
129	20231011	164800	217441058	1668	1668	1668	1668	0
130	20231011	164700	217441058	1668	1668	1668	1668	0
131	20231011	164600	217441058	1668	1668	1668	1668	0
132	20231011	164500	217441058	1668	1668	1668	1668	0
133	20231011	164400	217441058	1668	1668	1668	1668	0
134	20231011	164300	217441058	1668	1668	1668	1668	0
135	20231011	164200	217441058	1668	1668	1668	1668	0
136	20231011	164100	217441058	1668	1668	1668	1668	0
137	20231011	164000	217441058	1668	1668	1668	1668	0
138	20231011	163900	217441058	1668	1668	1668	1668	0
139	20231011	163800	217441058	1668	1668	1668	1668	0
140	20231011	163700	217441058	1668	1668	1668	1668	0
141	20231011	163600	217441058	1668	1668	1668	1668	0
142	20231011	163500	217441058	1668	1668	1668	1668	0
143	20231011	163400	217441058	1668	1668	1668	1668	0
144	20231011	163300	217441058	1668	1668	1668	1668	0
145	20231011	163200	217441058	1668	1668	1668	1668	0
146	20231011	163100	217441058	1668	1668	1668	1668	0
147	20231011	163000	217441058	1668	1668	1668	1668	0
148	20231011	162900	217441058	1668	1668	1668	1668	0
149	20231011	162800	217441058	1668	1668	1668	1668	0
150	20231011	162700	217441058	1668	1668	1668	1668	0
151	20231011	162600	217441058	1668	1668	1668	1668	0
152	20231011	162500	217441058	1668	1668	1668	1668	550
153	20231011	162400	217441058	1668	1668	1668	1668	0
154	20231011	162300	217441058	1668	1668	1668	1668	0
155	20231011	162200	217441058	1668	1668	1668	1668	0
156	20231011	162100	217441058	1668	1668	1668	1668	0
157	20231011	162000	217441058	1668	1668	1668	1668	0
158	20231011	161900	217441058	1668	1668	1668	1668	0
159	20231011	161800	217441058	1668	1668	1668	1668	0
160	20231011	161700	217441058	1668	1668	1668	1668	0
161	20231011	161600	217441058	1668	1668	1668	1668	0
162	20231011	161500	217441058	1668	1668	1668	1668	0
163	20231011	161400	217441058	1668	1668	1668	1668	0
164	20231011	161300	217441058	1668	1668	1668	1668	0
165	20231011	161200	217441058	1668	1668	1668	1668	0
166	20231011	161100	217441058	1668	1668	1668	1668	0
167	20231011	161000	217441058	1668	1668	1668	1668	0
168	20231011	160900	217441058	1668	1668	1668	1668	0
169	20231011	160800	217441058	1668	1668	1668	1668	0
170	20231011	160700	217441058	1668	1668	1668	1668	0
171	20231011	160600	217441058	1668	1668	1668	1668	0
172	20231011	160500	217441058	1668	1668	1668	1668	0
173	20231011	160400	217441058	1668	1668	1668	1668	0
174	20231011	160300	217441058	1668	1668	1668	1668	0
175	20231011	160200	217441058	1668	1668	1668	1668	0
176	20231011	160100	217441058	1668	1668	1668	1668	0
177	20231011	160000	217441058	1668	1668	1668	1668	0
178	20231011	155900	217441058	1668	1668	1668	1668	0
179	20231011	155800	217441058	1668	1668	1668	1668	0
180	20231011	155700	217441058	1668	1668	1668	1668	0
181	20231011	155600	217441058	1668	1668	1668	1668	0
182	20231011	155500	217441058	1668	1668	1668	1668	550
183	20231011	155400	217441058	1668	1668	1668	1668	0
184	20231011	155300	217441058	1668	1668	1668	1668	0
185	20231011	155200	217441058	1668	1668	1668	1668	0
186	20231011	155100	217441058	1668	1668	1668	1668	0
187	20231011	155000	217441058	1668	1668	1668	1668	0
188	20231011	154900	217441058	1668	1668	1668	1668	0
189	20231011	154800	217441058	1668	1668	1668	1668	0
190	20231011	154700	217441058	1668	1668	1668	1668	0
191	20231011	154600	217441058	1668	1668	1668	1668	0
192	20231011	154500	217441058	1668	1668	1668	1668	0
193	20231011	154400	217441058	1668	1668	1668	1668	0
194	20231011	154300	217441058	1668	1668	1668	1668	0
195	20231011	154200	217441058	1668	1668	1668	1668	0
196	20231011	154100	217441058	1668	1668	1668	1668	0
197	20231011	154000	217441058	1668	1668	1668	1668	0
198	20231011	153900	217441058	1668	1668	1668	1668	0
199	20231011	153800	217441058	1668	1668	1668	1668	0
200	20231011	153700	217441058	1668	1668	1668	1668	0
201	20231011	153600	217441058	1668	1668	1668	1668	0
202	20231011	153500	217441058	1668	1668	1668	1668	0
203	20231011	153400	217441058	1668	1668	1668	1668	0
204	20231011	153300	217441058	1668	1668	1668	1668	0
205	20231011	153200	217441058	1668	1668	1668	1668	0
206	20231011	153100	217441058	1668	1668	1668	1668	0
207	20231011	153000	217441058	1668	1668	1668	1668	550
208	20231011	152900	216523658	1660	1660	1660	1660	0
209	20231011	152800	216523658	1660	1660	1660	1660	0
210	20231011	152700	216523658	1660	1660	1660	1660	0
211	20231011	152600	216523658	1660	1660	1660	1660	0
212	20231011	152500	216523658	1660	1660	1660	1660	0
213	20231011	152400	216523658	1660	1660	1660	1660	0
214	20231011	152300	216523658	1660	1660	1660	1660	0
215	20231011	152200	216523658	1660	1660	1660	1660	0
216	20231011	152100	216523658	1660	1660	1660	1660	0
217	20231011	152000	216523658	1660	1660	1660	1660	0
218	20231011	151900	216523658	1660	1660	1660	1660	33
219	20231011	151800	216468878	1660	1660	1660	1660	0
220	20231011	151700	216468878	1660	1660	1660	1660	62
221	20231011	151600	216365958	1665	1665	1665	1660	21
222	20231011	151500	216331083	1665	1666	1666	1665	9
223	20231011	151400	216316096	1660	1666	1667	1660	35
224	20231011	151300	216257845	1660	1666	1667	1660	189
225	20231011	151200	215943446	1665	1667	1667	1665	12
226	20231011	151100	215923464	1668	1668	1668	1668	0
227	20231011	151000	215923464	1668	1668	1668	1668	17
228	20231011	150900	215895108	1668	1668	1668	1668	97
229	20231011	150800	215733312	1668	1668	1668	1668	2
230	20231011	150700	215729976	1668	1668	1668	1668	0
231	20231011	150600	215729976	1668	1668	1668	1668	1
232	20231011	150500	215728308	1665	1665	1665	1660	197
233	20231011	150400	215400309	1655	1664	1664	1653	204
234	20231011	150300	215062674	1652	1652	1652	1652	0
235	20231011	150200	215062674	1652	1652	1652	1652	0
236	20231011	150100	215062674	1652	1652	1652	1652	0
237	20231011	150000	215062674	1652	1652	1652	1652	0
238	20231011	145900	215062674	1652	1652	1652	1652	0
239	20231011	145800	215062674	1652	1652	1652	1652	363
240	20231011	145700	214462998	1651	1657	1657	1651	1295
241	20231011	145600	212324149	1669	1669	1669	1669	0
242	20231011	145500	212324149	1669	1669	1669	1669	0
243	20231011	145400	212324149	1669	1669	1669	1669	0
244	20231011	145300	212324149	1669	1669	1669	1669	30
245	20231011	145200	212274079	1668	1668	1668	1668	150
246	20231011	145100	212023879	1668	1668	1668	1668	0
247	20231011	145000	212023879	1668	1668	1668	1668	1
248	20231011	144900	212022211	1670	1670	1670	1670	0
249	20231011	144800	212022211	1670	1658	1673	1658	519
250	20231011	144700	211157971	1655	1655	1655	1655	60
251	20231011	144600	211058671	1655	1654	1655	1654	61
252	20231011	144500	210957721	1651	1651	1651	1651	0
253	20231011	144400	210957721	1651	1651	1651	1651	660
254	20231011	144300	209868061	1654	1654	1654	1654	0
255	20231011	144200	209868061	1654	1654	1654	1654	0
256	20231011	144100	209868061	1654	1654	1654	1654	10
257	20231011	144000	209851521	1655	1655	1655	1655	13
258	20231011	143900	209830006	1657	1657	1657	1657	0
259	20231011	143800	209830006	1657	1657	1657	1657	0
260	20231011	143700	209830006	1657	1657	1657	1657	1
261	20231011	143600	209828349	1657	1657	1657	1657	0
262	20231011	143500	209828349	1657	1657	1657	1657	103
263	20231011	143400	209657678	1659	1659	1659	1659	0
264	20231011	143300	209657678	1659	1659	1659	1659	0
265	20231011	143200	209657678	1659	1659	1659	1659	0
266	20231011	143100	209657678	1659	1659	1659	1659	0
267	20231011	143000	209657678	1659	1659	1659	1659	0
268	20231011	142900	209657678	1659	1659	1659	1659	41
269	20231011	142800	209589659	1661	1661	1661	1661	0
270	20231011	142700	209589659	1661	1661	1661	1661	0
271	20231011	142600	209589659	1661	1661	1661	1661	0
272	20231011	142500	209589659	1661	1661	1661	1661	0
273	20231011	142400	209589659	1661	1661	1661	1661	0
274	20231011	142300	209589659	1661	1661	1661	1661	0
275	20231011	142200	209589659	1661	1653	1661	1650	3096
276	20231011	142100	204475821	1653	1655	1655	1653	201
277	20231011	142000	204143564	1654	1654	1654	1654	2994
278	20231011	141900	199191488	1654	1654	1654	1654	250
279	20231011	141800	198777988	1654	1654	1654	1654	4007
280	20231011	141700	192150410	1654	1654	1654	1654	110
281	20231011	141600	191968470	1653	1654	1654	1653	178
282	20231011	141500	191674116	1653	1654	1654	1653	172
283	20231011	141400	191389708	1653	1653	1653	1653	200
284	20231011	141300	191059108	1653	1653	1653	1653	0
285	20231011	141200	191059108	1653	1654	1654	1653	250
286	20231011	141100	190645662	1654	1654	1654	1654	2
287	20231011	141000	190642354	1653	1653	1653	1653	0
288	20231011	140900	190642354	1653	1653	1653	1653	0
289	20231011	140800	190642354	1653	1653	1653	1653	0
290	20231011	140700	190642354	1653	1653	1653	1653	55
291	20231011	140600	190551439	1653	1653	1653	1653	0
292	20231011	140500	190551439	1653	1653	1653	1653	176
293	20231011	140400	190260511	1663	1663	1663	1663	0
294	20231011	140300	190260511	1663	1663	1663	1663	0
295	20231011	140200	190260511	1663	1663	1663	1663	0
296	20231011	140100	190260511	1663	1663	1663	1663	0
297	20231011	140000	190260511	1663	1663	1663	1663	410
298	20231011	135900	189578681	1666	1662	1666	1662	92
299	20231011	135800	189425710	1654	1654	1654	1654	0
300	20231011	135700	189425710	1654	1655	1655	1654	49
301	20231011	135600	189344661	1664	1664	1664	1664	1
302	20231011	135500	189342997	1654	1655	1655	1654	2000
303	20231011	135400	186033951	1655	1655	1655	1655	0
304	20231011	135300	186033951	1655	1655	1655	1655	0
305	20231011	135200	186033951	1655	1655	1655	1655	55
306	20231011	135100	185942926	1666	1666	1666	1666	0
307	20231011	135000	185942926	1666	1666	1666	1666	0
308	20231011	134900	185942926	1666	1655	1666	1655	1087
309	20231011	134800	184143611	1655	1655	1655	1655	0
310	20231011	134700	184143611	1655	1660	1660	1655	61
311	20231011	134600	184042626	1662	1662	1662	1662	11
312	20231011	134500	184024344	1666	1666	1666	1666	11
313	20231011	134400	184006018	1663	1663	1663	1663	20
314	20231011	134300	183972758	1663	1663	1663	1663	0
315	20231011	134200	183972758	1663	1665	1665	1663	21
316	20231011	134100	183937833	1668	1668	1668	1668	0
317	20231011	134000	183937833	1668	1669	1669	1668	4658
318	20231011	133900	176168284	1671	1671	1671	1671	0
319	20231011	133800	176168284	1671	1670	1671	1669	22
320	20231011	133700	176131557	1669	1669	1669	1669	59
321	20231011	133600	176033086	1679	1679	1679	1679	0
322	20231011	133500	176033086	1679	1679	1679	1679	0
323	20231011	133400	176033086	1679	1679	1679	1679	0
324	20231011	133300	176033086	1679	1679	1679	1679	0
325	20231011	133200	176033086	1679	1679	1679	1679	0
326	20231011	133100	176033086	1679	1679	1679	1679	0
327	20231011	133000	176033086	1679	1679	1679	1679	1
328	20231011	132900	176031407	1669	1677	1680	1669	117
329	20231011	132800	175835182	1681	1681	1681	1681	0
330	20231011	132700	175835182	1681	1681	1681	1681	0
331	20231011	132600	175835182	1681	1681	1681	1681	0
332	20231011	132500	175835182	1681	1681	1681	1681	0
333	20231011	132400	175835182	1681	1681	1681	1681	0
334	20231011	132300	175835182	1681	1680	1681	1680	17
335	20231011	132200	175806619	1682	1677	1682	1677	367
336	20231011	132100	175189679	1677	1675	1677	1675	18
337	20231011	132000	175159502	1674	1673	1674	1673	633
338	20231011	131900	174099888	1672	1671	1672	1671	10
339	20231011	131800	174083169	1669	1669	1669	1669	5
340	20231011	131700	174074824	1668	1667	1668	1667	769
341	20231011	131600	172792142	1667	1667	1667	1667	98
342	20231011	131500	172628776	1667	1660	1667	1660	1000
343	20231011	131400	170966814	1660	1662	1662	1660	20
344	20231011	131300	170933594	1662	1662	1662	1662	467
345	20231011	131200	170157440	1662	1662	1662	1662	1
346	20231011	131100	170155778	1654	1654	1654	1654	102
347	20231011	131000	169987070	1654	1653	1654	1653	1055
348	20231011	130900	168243154	1653	1660	1660	1653	1120
349	20231011	130800	166388857	1660	1660	1660	1660	25
350	20231011	130700	166347357	1660	1664	1664	1660	1383
351	20231011	130600	164048249	1664	1667	1667	1664	2421
352	20231011	130500	160017356	1667	1668	1668	1667	24
353	20231011	130400	159977328	1672	1672	1672	1672	0
354	20231011	130300	159977328	1672	1672	1672	1672	0
355	20231011	130200	159977328	1672	1667	1672	1667	2
356	20231011	130100	159973989	1667	1667	1667	1667	1
357	20231011	130000	159972322	1665	1667	1668	1665	2183
358	20231011	125900	156336081	1671	1671	1671	1671	5
359	20231011	125800	156327726	1667	1667	1667	1667	0
360	20231011	125700	156327726	1667	1667	1667	1667	0
361	20231011	125600	156327726	1667	1667	1667	1667	0
362	20231011	125500	156327726	1667	1667	1667	1667	0
363	20231011	125400	156327726	1667	1666	1667	1666	61
364	20231011	125300	156226098	1674	1674	1674	1674	0
365	20231011	125200	156226098	1674	1674	1674	1674	0
366	20231011	125100	156226098	1674	1674	1674	1674	0
367	20231011	125000	156226098	1674	1674	1674	1674	0
368	20231011	124900	156226098	1674	1674	1674	1674	0
369	20231011	124800	156226098	1674	1674	1674	1674	0
370	20231011	124700	156226098	1674	1674	1674	1674	0
371	20231011	124600	156226098	1674	1674	1674	1674	0
372	20231011	124500	156226098	1674	1674	1674	1674	0
373	20231011	124400	156226098	1674	1674	1674	1674	0
374	20231011	124300	156226098	1674	1673	1674	1673	909
375	20231011	124200	154704555	1674	1674	1674	1674	0
376	20231011	124100	154704555	1674	1674	1674	1674	0
377	20231011	124000	154704555	1674	1674	1674	1674	0
378	20231011	123900	154704555	1674	1674	1674	1674	0
379	20231011	123800	154704555	1674	1674	1674	1674	0
380	20231011	123700	154704555	1674	1672	1674	1672	400
381	20231011	123600	154035276	1674	1674	1674	1674	0
382	20231011	123500	154035276	1674	1674	1674	1674	0
383	20231011	123400	154035276	1674	1674	1674	1674	2
384	20231011	123300	154031928	1665	1665	1665	1665	2097
385	20231011	123200	150540423	1665	1665	1665	1663	277
386	20231011	123100	150079332	1663	1674	1674	1663	8724
387	20231011	123000	135542103	1675	1675	1675	1675	20
388	20231011	122900	135508603	1677	1677	1677	1677	0
389	20231011	122800	135508603	1677	1677	1677	1677	20
390	20231011	122700	135475063	1681	1681	1681	1681	0
391	20231011	122600	135475063	1681	1681	1681	1681	0
392	20231011	122500	135475063	1681	1681	1681	1681	0
393	20231011	122400	135475063	1681	1681	1681	1681	0
394	20231011	122300	135475063	1681	1681	1681	1681	0
395	20231011	122200	135475063	1681	1681	1681	1681	1
396	20231011	122100	135473382	1679	1679	1679	1679	8
397	20231011	122000	135459950	1684	1684	1684	1684	0
398	20231011	121900	135459950	1684	1684	1684	1684	0
399	20231011	121800	135459950	1684	1681	1684	1681	120
400	20231011	121700	135258146	1671	1671	1671	1671	53
401	20231011	121600	135169583	1671	1674	1674	1671	139
402	20231011	121500	134937256	1672	1673	1673	1672	116
403	20231011	121400	134743301	1672	1672	1672	1672	0
404	20231011	121300	134743301	1672	1672	1672	1672	0
405	20231011	121200	134743301	1672	1672	1672	1672	0
406	20231011	121100	134743301	1672	1672	1672	1672	56
407	20231011	121000	134649669	1685	1685	1685	1685	0
408	20231011	120900	134649669	1685	1685	1685	1685	0
409	20231011	120800	134649669	1685	1685	1685	1685	0
410	20231011	120700	134649669	1685	1685	1685	1685	0
411	20231011	120600	134649669	1685	1685	1685	1685	0
412	20231011	120500	134649669	1685	1685	1685	1685	0
413	20231011	120400	134649669	1685	1685	1685	1685	0
414	20231011	120300	134649669	1685	1685	1685	1685	0
415	20231011	120200	134649669	1685	1685	1685	1685	0
416	20231011	120100	134649669	1685	1685	1685	1685	121
417	20231011	120000	134445784	1685	1685	1685	1685	1
418	20231011	115900	134444099	1671	1671	1671	1671	57
419	20231011	115800	134348852	1671	1671	1671	1671	1
420	20231011	115700	134347181	1671	1671	1671	1671	0
421	20231011	115600	134347181	1671	1673	1673	1671	1225
422	20231011	115500	132298892	1673	1673	1673	1673	0
423	20231011	115400	132298892	1673	1676	1676	1672	776
424	20231011	115300	131001060	1675	1680	1680	1675	55
425	20231011	115200	130908928	1683	1683	1683	1683	4
426	20231011	115100	130902196	1683	1684	1684	1683	2
427	20231011	115000	130898829	1683	1683	1683	1683	0
428	20231011	114900	130898829	1683	1683	1683	1683	0
429	20231011	114800	130898829	1683	1683	1683	1683	0
430	20231011	114700	130898829	1683	1683	1683	1683	52
431	20231011	114600	130811313	1683	1683	1683	1683	0
432	20231011	114500	130811313	1683	1683	1683	1683	0
433	20231011	114400	130811313	1683	1683	1683	1683	0
434	20231011	114300	130811313	1683	1683	1683	1683	10
435	20231011	114200	130794483	1693	1693	1693	1693	0
436	20231011	114100	130794483	1693	1692	1693	1692	50
437	20231011	114000	130709839	1697	1697	1697	1697	0
438	20231011	113900	130709839	1697	1697	1697	1697	0
439	20231011	113800	130709839	1697	1697	1697	1697	0
440	20231011	113700	130709839	1697	1697	1697	1697	0
441	20231011	113600	130709839	1697	1697	1697	1697	50
442	20231011	113500	130624989	1697	1697	1697	1697	0
443	20231011	113400	130624989	1697	1697	1697	1697	50
444	20231011	113300	130540139	1697	1689	1697	1689	333
445	20231011	113200	129976218	1694	1694	1694	1694	0
446	20231011	113100	129976218	1694	1694	1694	1694	0
447	20231011	113000	129976218	1694	1694	1694	1694	0
448	20231011	112900	129976218	1694	1692	1694	1692	1000
449	20231011	112800	128282246	1694	1690	1694	1690	142
450	20231011	112700	128041938	1690	1690	1690	1690	105
451	20231011	112600	127864488	1690	1690	1690	1690	0
452	20231011	112500	127864488	1690	1690	1690	1690	0
453	20231011	112400	127864488	1690	1690	1690	1690	0
454	20231011	112300	127864488	1690	1699	1700	1690	4450
455	20231011	112200	120338709	1700	1688	1700	1688	500
456	20231011	112100	119490319	1690	1690	1690	1690	1200
457	20231011	112000	117462319	1690	1679	1690	1679	218
458	20231011	111900	117094280	1679	1679	1679	1679	198
459	20231011	111800	116761838	1679	1679	1679	1679	1200
460	20231011	111700	114747038	1679	1679	1679	1679	30
461	20231011	111600	114696668	1679	1679	1679	1679	0
462	20231011	111500	114696668	1679	1679	1679	1679	33
463	20231011	111400	114641261	1679	1679	1679	1679	2
464	20231011	111300	114637903	1679	1679	1679	1679	21
465	20231011	111200	114602644	1679	1679	1679	1679	259
466	20231011	111100	114167783	1679	1678	1679	1678	33
467	20231011	111000	114112408	1667	1687	1688	1667	2785
468	20231011	110900	109464919	1690	1683	1690	1683	88
469	20231011	110800	109316373	1685	1685	1685	1685	0
470	20231011	110700	109316373	1685	1685	1685	1685	0
471	20231011	110600	109316373	1685	1684	1685	1684	100
472	20231011	110500	109147944	1685	1685	1685	1685	0
473	20231011	110400	109147944	1685	1685	1685	1685	50
474	20231011	110300	109063694	1687	1687	1687	1687	20
475	20231011	110200	109029954	1689	1684	1689	1684	400
476	20231011	110100	108354797	1689	1689	1689	1689	0
477	20231011	110000	108354797	1689	1689	1689	1689	0
478	20231011	105900	108354797	1689	1678	1689	1678	500
479	20231011	105800	107515165	1669	1669	1669	1669	0
480	20231011	105700	107515165	1669	1669	1669	1669	0
481	20231011	105600	107515165	1669	1669	1669	1669	53
482	20231011	105500	107426708	1669	1669	1669	1669	0
483	20231011	105400	107426708	1669	1669	1669	1669	0
484	20231011	105300	107426708	1669	1669	1669	1669	0
485	20231011	105200	107426708	1669	1669	1669	1669	1
486	20231011	105100	107425039	1669	1669	1669	1669	62
487	20231011	105000	107321561	1678	1678	1678	1678	0
488	20231011	104900	107321561	1678	1678	1678	1678	0
489	20231011	104800	107321561	1678	1678	1678	1678	0
490	20231011	104700	107321561	1678	1678	1678	1678	0
491	20231011	104600	107321561	1678	1678	1678	1678	0
492	20231011	104500	107321561	1678	1678	1678	1678	1
493	20231011	104400	107319883	1677	1669	1677	1669	866
494	20231011	104300	105874514	1669	1669	1669	1669	140
495	20231011	104200	105640854	1669	1669	1669	1669	1108
496	20231011	104100	103791602	1669	1669	1669	1669	61
497	20231011	104000	103689793	1676	1676	1676	1676	1
498	20231011	103900	103688117	1677	1677	1677	1677	0
499	20231011	103800	103688117	1677	1677	1677	1677	120
500	20231011	103700	103486877	1668	1674	1675	1668	56
501	20231011	103600	103393446	1668	1668	1668	1668	0
502	20231011	103500	103393446	1668	1669	1669	1668	281
503	20231011	103400	102924728	1675	1675	1675	1675	129
504	20231011	103300	102708653	1679	1678	1679	1678	10
505	20231011	103200	102691868	1675	1676	1676	1675	101
506	20231011	103100	102522683	1679	1678	1679	1678	36
507	20231011	103000	102462266	1678	1682	1682	1678	16
508	20231011	102900	102435410	1683	1683	1683	1683	0
509	20231011	102800	102435410	1683	1682	1683	1681	145
510	20231011	102700	102191509	1682	1678	1682	1678	138
511	20231011	102600	101959905	1678	1678	1678	1678	0
512	20231011	102500	101959905	1678	1677	1678	1677	10
513	20231011	102400	101943131	1678	1678	1678	1678	16
514	20231011	102300	101916283	1668	1676	1678	1668	2530
515	20231011	102200	97695844	1679	1679	1679	1679	0
516	20231011	102100	97695844	1679	1679	1679	1679	200
517	20231011	102000	97360044	1679	1679	1679	1679	10
518	20231011	101900	97343254	1671	1671	1671	1671	751
519	20231011	101800	96088333	1671	1678	1678	1669	2072
520	20231011	101700	92626943	1672	1676	1676	1671	2100
521	20231011	101600	89114630	1677	1679	1679	1677	35
522	20231011	101500	89055915	1679	1679	1679	1679	0
523	20231011	101400	89055915	1679	1679	1679	1679	0
524	20231011	101300	89055915	1679	1680	1680	1679	2114
525	20231011	101200	85506205	1683	1684	1684	1683	4
526	20231011	101100	85499471	1680	1680	1680	1680	14
527	20231011	101000	85475951	1680	1680	1680	1680	55
528	20231011	100900	85383551	1680	1680	1680	1680	223
529	20231011	100800	85008911	1680	1681	1681	1680	162
530	20231011	100700	84736741	1680	1680	1680	1680	0
531	20231011	100600	84736741	1680	1680	1680	1680	0
532	20231011	100500	84736741	1680	1680	1680	1680	783
533	20231011	100400	83421301	1680	1682	1682	1680	2150
534	20231011	100300	79808917	1689	1688	1689	1688	20
535	20231011	100200	79775139	1690	1690	1690	1690	0
536	20231011	100100	79775139	1690	1690	1690	1690	59
537	20231011	100000	79675429	1690	1690	1690	1690	10
538	20231011	095900	79658529	1681	1690	1690	1681	140
539	20231011	095800	79422262	1690	1680	1690	1680	510
540	20231011	095700	78565362	1680	1680	1680	1680	3
541	20231011	095600	78560322	1680	1680	1680	1680	57
542	20231011	095500	78464562	1680	1680	1680	1680	0
543	20231011	095400	78464562	1680	1680	1680	1680	0
544	20231011	095300	78464562	1680	1680	1680	1680	0
545	20231011	095200	78464562	1680	1681	1681	1680	60
546	20231011	095100	78363748	1680	1680	1680	1680	0
547	20231011	095000	78363748	1680	1680	1680	1680	0
548	20231011	094900	78363748	1680	1683	1683	1680	200
549	20231011	094800	78027418	1680	1683	1683	1680	2950
550	20231011	094700	73071176	1683	1683	1683	1683	0
551	20231011	094600	73071176	1683	1682	1683	1682	919
552	20231011	094500	71525416	1682	1681	1682	1681	12
553	20231011	094400	71505234	1681	1681	1681	1681	9
554	20231011	094300	71490105	1681	1681	1681	1680	218
555	20231011	094200	71123815	1681	1681	1681	1681	110
556	20231011	094100	70938905	1681	1683	1683	1681	721
557	20231011	094000	69726164	1683	1684	1684	1683	418
558	20231011	093900	69022653	1688	1688	1688	1688	90
559	20231011	093800	68870733	1690	1690	1690	1690	0
560	20231011	093700	68870733	1690	1690	1690	1690	105
561	20231011	093600	68693283	1690	1693	1693	1690	3517
562	20231011	093500	62745253	1695	1696	1696	1695	1486
563	20231011	093400	60226476	1696	1697	1697	1696	287
564	20231011	093300	59739504	1700	1700	1700	1700	1092
565	20231011	093200	57883104	1700	1700	1700	1700	447
566	20231011	093100	57123204	1700	1700	1700	1700	203
567	20231011	093000	56778104	1700	1698	1700	1698	2869
568	20231011	092900	51900808	1697	1697	1697	1697	200
569	20231011	092800	51561408	1697	1697	1697	1697	0
570	20231011	092700	51561408	1697	1697	1697	1697	1184
571	20231011	092600	49552160	1698	1697	1698	1697	200
572	20231011	092500	49212660	1696	1695	1696	1695	166
573	20231011	092400	48931133	1695	1693	1695	1693	272
574	20231011	092300	48470338	1692	1690	1692	1690	187
575	20231011	092200	48153956	1690	1690	1690	1690	1
576	20231011	092100	48152266	1690	1683	1690	1683	1818
577	20231011	092000	45081462	1683	1683	1683	1683	151
578	20231011	091900	44827329	1683	1681	1683	1681	2290
579	20231011	091800	40975783	1681	1680	1681	1680	632
580	20231011	091700	39913493	1677	1677	1677	1677	100
581	20231011	091600	39745793	1677	1676	1677	1676	168
582	20231011	091500	39464077	1677	1677	1677	1677	135
583	20231011	091400	39237682	1682	1682	1682	1682	13
584	20231011	091300	39215816	1682	1682	1682	1682	0
585	20231011	091200	39215816	1682	1683	1683	1677	3917
586	20231011	091100	32646140	1683	1683	1683	1683	206
587	20231011	091000	32299442	1683	1683	1683	1683	505
588	20231011	090900	31449527	1683	1685	1686	1683	5001
589	20231011	090800	23017845	1685	1686	1686	1685	52
590	20231011	090700	22930175	1686	1686	1686	1686	0
591	20231011	090600	22930175	1686	1686	1689	1686	898
592	20231011	090500	21416087	1686	1693	1693	1686	6335
593	20231011	090400	10728892	1687	1693	1693	1687	546
594	20231011	090300	9807044	1687	1687	1687	1687	2000
595	20231011	090200	6433044	1685	1686	1686	1685	1059
596	20231011	090100	4648273	1686	1699	1699	1685	206
597	20231011	090000	4298851	1699	1700	1700	1670	2349