KissMeData/027710/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190500	483486486	1679	1679	1679	1679	13086
3	20231012	190400	483486486	1679	1679	1679	1679	0
4	20231012	190300	483486486	1679	1679	1679	1679	0
5	20231012	190200	483486486	1679	1679	1679	1679	0
6	20231012	190100	483486486	1679	1679	1679	1679	0
7	20231012	190000	483486486	1679	1679	1679	1679	0
8	20231012	185900	483486486	1679	1679	1679	1679	0
9	20231012	185800	483486486	1679	1679	1679	1679	0
10	20231012	185700	483486486	1679	1679	1679	1679	0
11	20231012	185600	483486486	1679	1679	1679	1679	0
12	20231012	185500	483486486	1679	1679	1679	1679	0
13	20231012	185400	483486486	1679	1679	1679	1679	0
14	20231012	185300	483486486	1679	1679	1679	1679	0
15	20231012	185200	483486486	1679	1679	1679	1679	0
16	20231012	185100	483486486	1679	1679	1679	1679	0
17	20231012	185000	483486486	1679	1679	1679	1679	0
18	20231012	184900	483486486	1679	1679	1679	1679	0
19	20231012	184800	483486486	1679	1679	1679	1679	0
20	20231012	184700	483486486	1679	1679	1679	1679	0
21	20231012	184600	483486486	1679	1679	1679	1679	0
22	20231012	184500	483486486	1679	1679	1679	1679	0
23	20231012	184400	483486486	1679	1679	1679	1679	0
24	20231012	184300	483486486	1679	1679	1679	1679	0
25	20231012	184200	483486486	1679	1679	1679	1679	0
26	20231012	184100	483486486	1679	1679	1679	1679	0
27	20231012	184000	483486486	1679	1679	1679	1679	0
28	20231012	183900	483486486	1679	1679	1679	1679	0
29	20231012	183800	483486486	1679	1679	1679	1679	0
30	20231012	183700	483486486	1679	1679	1679	1679	0
31	20231012	183600	483486486	1679	1679	1679	1679	0
32	20231012	183500	483486486	1679	1679	1679	1679	13086
33	20231012	183400	483486486	1679	1679	1679	1679	0
34	20231012	183300	483486486	1679	1679	1679	1679	0
35	20231012	183200	483486486	1679	1679	1679	1679	0
36	20231012	183100	483486486	1679	1679	1679	1679	0
37	20231012	183000	483486486	1679	1679	1679	1679	0
38	20231012	182900	483486486	1679	1679	1679	1679	0
39	20231012	182800	483486486	1679	1679	1679	1679	0
40	20231012	182700	483486486	1679	1679	1679	1679	0
41	20231012	182600	483486486	1679	1679	1679	1679	0
42	20231012	182500	483486486	1679	1679	1679	1679	0
43	20231012	182400	483486486	1679	1679	1679	1679	0
44	20231012	182300	483486486	1679	1679	1679	1679	0
45	20231012	182200	483486486	1679	1679	1679	1679	0
46	20231012	182100	483486486	1679	1679	1679	1679	0
47	20231012	182000	483486486	1679	1679	1679	1679	0
48	20231012	181900	483486486	1679	1679	1679	1679	0
49	20231012	181800	483486486	1679	1679	1679	1679	0
50	20231012	181700	483486486	1679	1679	1679	1679	0
51	20231012	181600	483486486	1679	1679	1679	1679	0
52	20231012	181500	483486486	1679	1679	1679	1679	0
53	20231012	181400	483486486	1679	1679	1679	1679	0
54	20231012	181300	483486486	1679	1679	1679	1679	0
55	20231012	181200	483486486	1679	1679	1679	1679	0
56	20231012	181100	483486486	1679	1679	1679	1679	0
57	20231012	181000	483486486	1679	1679	1679	1679	0
58	20231012	180900	483486486	1679	1679	1679	1679	0
59	20231012	180800	483486486	1679	1679	1679	1679	0
60	20231012	180700	483486486	1679	1679	1679	1679	0
61	20231012	180600	483486486	1679	1679	1679	1679	0
62	20231012	180500	483486486	1679	1679	1679	1679	13086
63	20231012	180400	483486486	1679	1679	1679	1679	0
64	20231012	180300	483486486	1679	1679	1679	1679	0
65	20231012	180200	483486486	1679	1679	1679	1679	0
66	20231012	180100	483486486	1679	1679	1679	1679	0
67	20231012	180000	483486486	1679	1679	1679	1679	0
68	20231012	175900	483486486	1679	1679	1679	1679	0
69	20231012	175800	483486486	1679	1679	1679	1679	0
70	20231012	175700	483486486	1679	1679	1679	1679	0
71	20231012	175600	483486486	1679	1679	1679	1679	0
72	20231012	175500	483486486	1679	1679	1679	1679	0
73	20231012	175400	483486486	1679	1679	1679	1679	0
74	20231012	175300	483486486	1679	1679	1679	1679	0
75	20231012	175200	483486486	1679	1679	1679	1679	0
76	20231012	175100	483486486	1679	1679	1679	1679	0
77	20231012	175000	483486486	1679	1679	1679	1679	0
78	20231012	174900	483486486	1679	1679	1679	1679	0
79	20231012	174800	483486486	1679	1679	1679	1679	0
80	20231012	174700	483486486	1679	1679	1679	1679	0
81	20231012	174600	483486486	1679	1679	1679	1679	0
82	20231012	174500	483486486	1679	1679	1679	1679	0
83	20231012	174400	483486486	1679	1679	1679	1679	0
84	20231012	174300	483486486	1679	1679	1679	1679	0
85	20231012	174200	483486486	1679	1679	1679	1679	0
86	20231012	174100	483486486	1679	1679	1679	1679	0
87	20231012	174000	483486486	1679	1679	1679	1679	0
88	20231012	173900	483486486	1679	1679	1679	1679	0
89	20231012	173800	483486486	1679	1679	1679	1679	0
90	20231012	173700	483486486	1679	1679	1679	1679	0
91	20231012	173600	483486486	1679	1679	1679	1679	0
92	20231012	173500	483486486	1679	1679	1679	1679	13086
93	20231012	173400	483486486	1679	1679	1679	1679	0
94	20231012	173300	483486486	1679	1679	1679	1679	0
95	20231012	173200	483486486	1679	1679	1679	1679	0
96	20231012	173100	483486486	1679	1679	1679	1679	0
97	20231012	173000	483486486	1679	1679	1679	1679	0
98	20231012	172900	483486486	1679	1679	1679	1679	0
99	20231012	172800	483486486	1679	1679	1679	1679	0
100	20231012	172700	483486486	1679	1679	1679	1679	0
101	20231012	172600	483486486	1679	1679	1679	1679	0
102	20231012	172500	483486486	1679	1679	1679	1679	0
103	20231012	172400	483486486	1679	1679	1679	1679	0
104	20231012	172300	483486486	1679	1679	1679	1679	0
105	20231012	172200	483486486	1679	1679	1679	1679	0
106	20231012	172100	483486486	1679	1679	1679	1679	0
107	20231012	172000	483486486	1679	1679	1679	1679	0
108	20231012	171900	483486486	1679	1679	1679	1679	0
109	20231012	171800	483486486	1679	1679	1679	1679	0
110	20231012	171700	483486486	1679	1679	1679	1679	0
111	20231012	171600	483486486	1679	1679	1679	1679	0
112	20231012	171500	483486486	1679	1679	1679	1679	0
113	20231012	171400	483486486	1679	1679	1679	1679	0
114	20231012	171300	483486486	1679	1679	1679	1679	0
115	20231012	171200	483486486	1679	1679	1679	1679	0
116	20231012	171100	483486486	1679	1679	1679	1679	0
117	20231012	171000	483486486	1679	1679	1679	1679	0
118	20231012	170900	483486486	1679	1679	1679	1679	0
119	20231012	170800	483486486	1679	1679	1679	1679	0
120	20231012	170700	483486486	1679	1679	1679	1679	0
121	20231012	170600	483486486	1679	1679	1679	1679	0
122	20231012	170500	483486486	1679	1679	1679	1679	13086
123	20231012	170400	483486486	1679	1679	1679	1679	0
124	20231012	170300	483486486	1679	1679	1679	1679	0
125	20231012	170200	483486486	1679	1679	1679	1679	0
126	20231012	170100	483486486	1679	1679	1679	1679	0
127	20231012	170000	483486486	1679	1679	1679	1679	0
128	20231012	165900	483486486	1679	1679	1679	1679	0
129	20231012	165800	483486486	1679	1679	1679	1679	0
130	20231012	165700	483486486	1679	1679	1679	1679	0
131	20231012	165600	483486486	1679	1679	1679	1679	0
132	20231012	165500	483486486	1679	1679	1679	1679	0
133	20231012	165400	483486486	1679	1679	1679	1679	0
134	20231012	165300	483486486	1679	1679	1679	1679	0
135	20231012	165200	483486486	1679	1679	1679	1679	0
136	20231012	165100	483486486	1679	1679	1679	1679	0
137	20231012	165000	483486486	1679	1679	1679	1679	0
138	20231012	164900	483486486	1679	1679	1679	1679	0
139	20231012	164800	483486486	1679	1679	1679	1679	0
140	20231012	164700	483486486	1679	1679	1679	1679	0
141	20231012	164600	483486486	1679	1679	1679	1679	0
142	20231012	164500	483486486	1679	1679	1679	1679	0
143	20231012	164400	483486486	1679	1679	1679	1679	0
144	20231012	164300	483486486	1679	1679	1679	1679	0
145	20231012	164200	483486486	1679	1679	1679	1679	0
146	20231012	164100	483486486	1679	1679	1679	1679	0
147	20231012	164000	483486486	1679	1679	1679	1679	0
148	20231012	163900	483486486	1679	1679	1679	1679	0
149	20231012	163800	483486486	1679	1679	1679	1679	0
150	20231012	163700	483486486	1679	1679	1679	1679	0
151	20231012	163600	483486486	1679	1679	1679	1679	0
152	20231012	163500	483486486	1679	1679	1679	1679	13086
153	20231012	163400	483486486	1679	1679	1679	1679	0
154	20231012	163300	483486486	1679	1679	1679	1679	0
155	20231012	163200	483486486	1679	1679	1679	1679	0
156	20231012	163100	483486486	1679	1679	1679	1679	0
157	20231012	163000	483486486	1679	1679	1679	1679	0
158	20231012	162900	483486486	1679	1679	1679	1679	0
159	20231012	162800	483486486	1679	1679	1679	1679	0
160	20231012	162700	483486486	1679	1679	1679	1679	0
161	20231012	162600	483486486	1679	1679	1679	1679	0
162	20231012	162500	483486486	1679	1679	1679	1679	0
163	20231012	162400	483486486	1679	1679	1679	1679	0
164	20231012	162300	483486486	1679	1679	1679	1679	0
165	20231012	162200	483486486	1679	1679	1679	1679	0
166	20231012	162100	483486486	1679	1679	1679	1679	0
167	20231012	162000	483486486	1679	1679	1679	1679	0
168	20231012	161900	483486486	1679	1679	1679	1679	0
169	20231012	161800	483486486	1679	1679	1679	1679	0
170	20231012	161700	483486486	1679	1679	1679	1679	0
171	20231012	161600	483486486	1679	1679	1679	1679	0
172	20231012	161500	483486486	1679	1679	1679	1679	0
173	20231012	161400	483486486	1679	1679	1679	1679	0
174	20231012	161300	483486486	1679	1679	1679	1679	0
175	20231012	161200	483486486	1679	1679	1679	1679	0
176	20231012	161100	483486486	1679	1679	1679	1679	0
177	20231012	161000	483486486	1679	1679	1679	1679	0
178	20231012	160900	483486486	1679	1679	1679	1679	0
179	20231012	160800	483486486	1679	1679	1679	1679	0
180	20231012	160700	483486486	1679	1679	1679	1679	0
181	20231012	160600	483486486	1679	1679	1679	1679	0
182	20231012	160500	483486486	1679	1679	1679	1679	13086
183	20231012	160400	483486486	1679	1679	1679	1679	0
184	20231012	160300	483486486	1679	1679	1679	1679	0
185	20231012	160200	483486486	1679	1679	1679	1679	0
186	20231012	160100	483486486	1679	1679	1679	1679	0
187	20231012	160000	483486486	1679	1679	1679	1679	0
188	20231012	155900	483486486	1679	1679	1679	1679	0
189	20231012	155800	483486486	1679	1679	1679	1679	0
190	20231012	155700	483486486	1679	1679	1679	1679	0
191	20231012	155600	483486486	1679	1679	1679	1679	0
192	20231012	155500	483486486	1679	1679	1679	1679	0
193	20231012	155400	483486486	1679	1679	1679	1679	0
194	20231012	155300	483486486	1679	1679	1679	1679	0
195	20231012	155200	483486486	1679	1679	1679	1679	0
196	20231012	155100	483486486	1679	1679	1679	1679	0
197	20231012	155000	483486486	1679	1679	1679	1679	0
198	20231012	154900	483486486	1679	1679	1679	1679	0
199	20231012	154800	483486486	1679	1679	1679	1679	0
200	20231012	154700	483486486	1679	1679	1679	1679	0
201	20231012	154600	483486486	1679	1679	1679	1679	0
202	20231012	154500	483486486	1679	1679	1679	1679	0
203	20231012	154400	483486486	1679	1679	1679	1679	0
204	20231012	154300	483486486	1679	1679	1679	1679	0
205	20231012	154200	483486486	1679	1679	1679	1679	0
206	20231012	154100	483486486	1679	1679	1679	1679	0
207	20231012	154000	483486486	1679	1679	1679	1679	0
208	20231012	153900	483486486	1679	1679	1679	1679	0
209	20231012	153800	483486486	1679	1679	1679	1679	0
210	20231012	153700	483486486	1679	1679	1679	1679	0
211	20231012	153600	483486486	1679	1679	1679	1679	0
212	20231012	153500	483486486	1679	1679	1679	1679	13086
213	20231012	153400	483486486	1679	1679	1679	1679	0
214	20231012	153300	483486486	1679	1679	1679	1679	0
215	20231012	153200	483486486	1679	1679	1679	1679	0
216	20231012	153100	483486486	1679	1679	1679	1679	0
217	20231012	153000	483486486	1679	1679	1679	1679	13086
218	20231012	152900	461515092	1682	1682	1682	1682	0
219	20231012	152800	461515092	1682	1682	1682	1682	0
220	20231012	152700	461515092	1682	1682	1682	1682	0
221	20231012	152600	461515092	1682	1682	1682	1682	0
222	20231012	152500	461515092	1682	1682	1682	1682	0
223	20231012	152400	461515092	1682	1682	1682	1682	0
224	20231012	152300	461515092	1682	1682	1682	1682	0
225	20231012	152200	461515092	1682	1682	1682	1682	0
226	20231012	152100	461515092	1682	1682	1682	1682	0
227	20231012	152000	461515092	1682	1682	1682	1682	0
228	20231012	151900	461515092	1682	1678	1683	1677	1321
229	20231012	151800	459299725	1678	1682	1682	1678	2042
230	20231012	151700	455872866	1683	1683	1683	1683	0
231	20231012	151600	455872866	1683	1683	1683	1677	6306
232	20231012	151500	445286480	1684	1684	1684	1684	100
233	20231012	151400	445118080	1684	1684	1684	1684	601
234	20231012	151300	444105996	1684	1684	1684	1684	1
235	20231012	151200	444104312	1681	1681	1681	1680	1277
236	20231012	151100	441958532	1681	1684	1684	1681	11
237	20231012	151000	441940036	1681	1681	1684	1681	314
238	20231012	150900	441412198	1681	1680	1681	1680	5902
239	20231012	150800	431496827	1680	1681	1681	1680	64
240	20231012	150700	431389295	1681	1680	1681	1680	16
241	20231012	150600	431362405	1681	1682	1682	1681	208
242	20231012	150500	431012663	1682	1682	1682	1682	16
243	20231012	150400	430985751	1683	1683	1683	1683	77
244	20231012	150300	430856160	1683	1681	1683	1681	628
245	20231012	150200	429800484	1681	1680	1681	1678	8052
246	20231012	150100	416274333	1681	1681	1681	1681	1
247	20231012	150000	416272652	1683	1682	1683	1680	303
248	20231012	145900	415763447	1683	1683	1683	1683	96
249	20231012	145800	415601879	1683	1683	1683	1681	1200
250	20231012	145700	413582300	1684	1680	1684	1680	191
251	20231012	145600	413260975	1681	1683	1683	1681	365
252	20231012	145500	412647408	1680	1680	1682	1680	1353
253	20231012	145400	410374363	1681	1684	1684	1681	919
254	20231012	145300	408829468	1683	1683	1683	1683	1542
255	20231012	145200	406234282	1684	1684	1684	1684	70
256	20231012	145100	406116402	1684	1684	1684	1684	10
257	20231012	145000	406099562	1681	1684	1684	1681	693
258	20231012	144900	404934510	1684	1684	1684	1684	1
259	20231012	144800	404932826	1684	1684	1684	1684	253
260	20231012	144700	404506774	1682	1683	1684	1682	2834
261	20231012	144600	399739643	1685	1685	1685	1685	5
262	20231012	144500	399731218	1682	1683	1683	1682	276
263	20231012	144400	399266711	1683	1683	1683	1683	0
264	20231012	144300	399266711	1683	1683	1683	1683	20
265	20231012	144200	399233051	1686	1685	1686	1685	200
266	20231012	144100	398895861	1686	1686	1686	1686	0
267	20231012	144000	398895861	1686	1684	1686	1684	129
268	20231012	143900	398678369	1685	1683	1686	1683	102
269	20231012	143800	398506698	1686	1686	1686	1685	3
270	20231012	143700	398501641	1685	1685	1685	1685	1062
271	20231012	143600	396712171	1685	1685	1685	1685	502
272	20231012	143500	395866301	1684	1684	1684	1684	0
273	20231012	143400	395866301	1684	1684	1684	1684	0
274	20231012	143300	395866301	1684	1685	1685	1684	17
275	20231012	143200	395837657	1685	1682	1685	1682	256
276	20231012	143100	395406990	1682	1682	1682	1682	0
277	20231012	143000	395406990	1682	1682	1682	1682	0
278	20231012	142900	395406990	1682	1682	1682	1682	915
279	20231012	142800	393867960	1682	1685	1685	1682	29
280	20231012	142700	393819098	1685	1682	1685	1682	34
281	20231012	142600	393761901	1682	1682	1682	1682	0
282	20231012	142500	393761901	1682	1682	1682	1682	0
283	20231012	142400	393761901	1682	1682	1682	1682	0
284	20231012	142300	393761901	1682	1682	1682	1682	6
285	20231012	142200	393751809	1685	1685	1685	1685	300
286	20231012	142100	393246309	1685	1685	1685	1685	1
287	20231012	142000	393244624	1685	1685	1685	1685	39
288	20231012	141900	393178909	1685	1685	1685	1685	131
289	20231012	141800	392958174	1686	1680	1686	1680	3301
290	20231012	141700	387410732	1680	1681	1681	1680	1202
291	20231012	141600	385391363	1681	1681	1681	1680	4106
292	20231012	141500	378490539	1682	1682	1682	1682	106
293	20231012	141400	378312247	1682	1683	1683	1682	6
294	20231012	141300	378302150	1682	1683	1683	1682	1553
295	20231012	141200	375689983	1682	1682	1682	1682	7
296	20231012	141100	375678209	1682	1682	1682	1682	0
297	20231012	141000	375678209	1682	1685	1685	1682	13
298	20231012	140900	375656334	1685	1685	1685	1685	0
299	20231012	140800	375656334	1685	1685	1685	1685	0
300	20231012	140700	375656334	1685	1685	1685	1685	1
301	20231012	140600	375654649	1682	1682	1682	1682	0
302	20231012	140500	375654649	1682	1682	1682	1682	27
303	20231012	140400	375609235	1681	1685	1685	1681	455
304	20231012	140300	374843805	1685	1685	1685	1685	51
305	20231012	140200	374757870	1685	1685	1686	1685	102
306	20231012	140100	374585999	1685	1682	1686	1682	1673
307	20231012	140000	371772003	1682	1685	1686	1682	62
308	20231012	135900	371667699	1685	1685	1685	1685	0
309	20231012	135800	371667699	1685	1683	1687	1683	13
310	20231012	135700	371645808	1682	1683	1683	1682	2
311	20231012	135600	371642443	1687	1683	1687	1683	437
312	20231012	135500	370906017	1682	1685	1685	1682	714
313	20231012	135400	369704762	1685	1685	1685	1685	78
314	20231012	135300	369573332	1685	1685	1685	1685	0
315	20231012	135200	369573332	1685	1685	1685	1685	132
316	20231012	135100	369350912	1687	1687	1687	1687	0
317	20231012	135000	369350912	1687	1687	1687	1687	0
318	20231012	134900	369350912	1687	1686	1687	1686	27
319	20231012	134800	369305364	1687	1683	1687	1683	387
320	20231012	134700	368654036	1683	1686	1686	1683	251
321	20231012	134600	368231463	1687	1686	1687	1686	360
322	20231012	134500	367624502	1687	1687	1687	1687	1
323	20231012	134400	367622815	1686	1686	1686	1686	0
324	20231012	134300	367622815	1686	1686	1686	1686	151
325	20231012	134200	367368229	1686	1686	1686	1686	1
326	20231012	134100	367366543	1686	1686	1686	1686	36
327	20231012	134000	367305847	1686	1685	1686	1684	503
328	20231012	133900	366458494	1685	1685	1685	1685	101
329	20231012	133800	366288309	1686	1686	1686	1686	0
330	20231012	133700	366288309	1686	1685	1686	1685	7
331	20231012	133600	366276508	1686	1687	1687	1686	465
332	20231012	133500	365492517	1687	1686	1687	1686	101
333	20231012	133400	365322230	1686	1686	1687	1686	425
334	20231012	133300	364605669	1687	1687	1687	1687	0
335	20231012	133200	364605669	1687	1686	1687	1686	2
336	20231012	133100	364602296	1687	1686	1687	1686	316
337	20231012	133000	364069470	1686	1686	1686	1686	135
338	20231012	132900	363841860	1686	1685	1686	1685	4
339	20231012	132800	363835119	1686	1684	1686	1684	133
340	20231012	132700	363611145	1683	1684	1684	1683	115
341	20231012	132600	363417599	1684	1684	1684	1684	0
342	20231012	132500	363417599	1684	1684	1684	1684	4
343	20231012	132400	363410863	1684	1682	1684	1682	618
344	20231012	132300	362370876	1681	1683	1683	1681	1250
345	20231012	132200	360268255	1683	1683	1683	1683	110
346	20231012	132100	360083125	1681	1682	1683	1681	584
347	20231012	132000	359100838	1682	1682	1683	1682	241
348	20231012	131900	358695426	1682	1683	1683	1682	419
349	20231012	131800	357990250	1683	1683	1683	1683	0
350	20231012	131700	357990250	1683	1685	1685	1683	2958
351	20231012	131600	353008821	1685	1686	1686	1685	64
352	20231012	131500	352900979	1685	1686	1686	1685	1319
353	20231012	131400	350678447	1687	1687	1687	1687	427
354	20231012	131300	349958098	1687	1687	1687	1687	0
355	20231012	131200	349958098	1687	1686	1687	1686	1259
356	20231012	131100	347834754	1685	1686	1686	1685	1415
357	20231012	131000	345449066	1687	1686	1687	1686	23
358	20231012	130900	345410287	1687	1686	1687	1686	404
359	20231012	130800	344728950	1686	1686	1686	1686	20
360	20231012	130700	344695230	1686	1686	1686	1685	114
361	20231012	130600	344503027	1686	1686	1686	1686	24
362	20231012	130500	344462563	1686	1686	1686	1685	44
363	20231012	130400	344388380	1685	1687	1687	1685	189
364	20231012	130300	344069712	1686	1686	1686	1686	1
365	20231012	130200	344068026	1687	1686	1687	1686	12
366	20231012	130100	344047793	1687	1686	1687	1686	251
367	20231012	130000	343624357	1686	1686	1686	1686	1
368	20231012	125900	343622671	1687	1685	1687	1685	11
369	20231012	125800	343604134	1685	1685	1685	1685	0
370	20231012	125700	343604134	1685	1685	1685	1685	79
371	20231012	125600	343471019	1687	1687	1687	1687	3
372	20231012	125500	343465958	1687	1686	1687	1685	101
373	20231012	125400	343295770	1687	1686	1687	1685	5
374	20231012	125300	343287340	1687	1687	1687	1687	1
375	20231012	125200	343285653	1685	1687	1687	1685	113
376	20231012	125100	343095221	1685	1685	1685	1685	0
377	20231012	125000	343095221	1685	1686	1686	1685	681
378	20231012	124900	341947343	1686	1686	1686	1686	3
379	20231012	124800	341942285	1686	1686	1686	1686	714
380	20231012	124700	340738481	1686	1686	1686	1686	500
381	20231012	124600	339895481	1687	1687	1687	1687	144
382	20231012	124500	339652553	1687	1687	1687	1687	0
383	20231012	124400	339652553	1687	1687	1687	1687	23
384	20231012	124300	339613752	1687	1687	1687	1687	259
385	20231012	124200	339176819	1687	1687	1687	1687	1
386	20231012	124100	339175132	1686	1686	1686	1686	452
387	20231012	124000	338413060	1685	1686	1686	1685	22
388	20231012	123900	338375969	1685	1686	1686	1685	11
389	20231012	123800	338357424	1686	1685	1686	1685	363
390	20231012	123700	337745768	1685	1685	1685	1685	0
391	20231012	123600	337745768	1685	1687	1687	1685	28
392	20231012	123500	337698560	1686	1686	1687	1686	102
393	20231012	123400	337526488	1687	1685	1687	1685	5
394	20231012	123300	337518055	1686	1686	1686	1686	4
395	20231012	123200	337511311	1686	1686	1686	1686	1
396	20231012	123100	337509625	1687	1687	1687	1687	0
397	20231012	123000	337509625	1687	1687	1687	1687	2
398	20231012	122900	337506251	1686	1686	1686	1686	942
399	20231012	122800	335918039	1685	1685	1685	1685	0
400	20231012	122700	335918039	1685	1685	1685	1685	1
401	20231012	122600	335916354	1686	1686	1686	1686	559
402	20231012	122500	334973880	1686	1687	1687	1686	660
403	20231012	122400	333861056	1686	1687	1687	1686	371
404	20231012	122300	333235181	1687	1687	1687	1687	513
405	20231012	122200	332369750	1687	1687	1687	1686	120
406	20231012	122100	332167328	1687	1687	1687	1687	2
407	20231012	122000	332163954	1687	1687	1687	1687	0
408	20231012	121900	332163954	1687	1687	1687	1687	178
409	20231012	121800	331863668	1687	1687	1687	1687	91
410	20231012	121700	331710151	1686	1686	1686	1686	61
411	20231012	121600	331607305	1685	1685	1685	1685	2946
412	20231012	121500	326643295	1684	1685	1685	1684	202
413	20231012	121400	326302927	1685	1685	1685	1685	0
414	20231012	121300	326302927	1685	1685	1685	1685	2
415	20231012	121200	326299557	1685	1684	1685	1684	2
416	20231012	121100	326296188	1685	1685	1685	1685	549
417	20231012	121000	325371123	1685	1685	1685	1685	64
418	20231012	120900	325263283	1685	1685	1685	1684	107
419	20231012	120800	325082989	1685	1684	1685	1684	95
420	20231012	120700	324923007	1683	1683	1683	1683	0
421	20231012	120600	324923007	1683	1684	1684	1683	152
422	20231012	120500	324667084	1684	1684	1684	1684	2440
423	20231012	120400	320558124	1684	1684	1684	1684	3
424	20231012	120300	320553072	1684	1684	1684	1684	511
425	20231012	120200	319692548	1684	1684	1684	1683	11
426	20231012	120100	319674025	1684	1684	1684	1683	4
427	20231012	120000	319667290	1681	1681	1681	1681	22
428	20231012	115900	319630308	1680	1681	1681	1680	2751
429	20231012	115800	315008625	1680	1682	1683	1680	2012
430	20231012	115700	311626091	1683	1684	1684	1682	24
431	20231012	115600	311585715	1682	1683	1683	1682	2500
432	20231012	115500	307380703	1684	1683	1684	1683	5
433	20231012	115400	307372287	1684	1683	1684	1682	834
434	20231012	115300	305968666	1683	1683	1684	1683	172
435	20231012	115200	305679170	1684	1684	1684	1683	10
436	20231012	115100	305662332	1683	1683	1684	1683	3
437	20231012	115000	305657282	1683	1684	1684	1683	17
438	20231012	114900	305628658	1684	1684	1684	1684	0
439	20231012	114800	305628658	1684	1683	1684	1683	3
440	20231012	114700	305623608	1683	1683	1683	1682	340
441	20231012	114600	305051389	1683	1683	1683	1683	10
442	20231012	114500	305034559	1682	1682	1683	1682	614
443	20231012	114400	304001707	1682	1683	1683	1682	73
444	20231012	114300	303878849	1682	1683	1683	1682	154
445	20231012	114200	303619669	1683	1683	1683	1683	15
446	20231012	114100	303594424	1683	1682	1683	1682	6
447	20231012	114000	303584328	1683	1683	1683	1682	83
448	20231012	113900	303444649	1683	1683	1684	1682	455
449	20231012	113800	302678884	1683	1683	1683	1683	101
450	20231012	113700	302508901	1684	1683	1684	1683	62
451	20231012	113600	302404494	1684	1684	1684	1684	34
452	20231012	113500	302347238	1684	1683	1684	1683	607
453	20231012	113400	301325156	1683	1683	1683	1683	0
454	20231012	113300	301325156	1683	1683	1683	1682	174
455	20231012	113200	301032315	1684	1683	1684	1683	12
456	20231012	113100	301012109	1684	1685	1685	1684	21
457	20231012	113000	300976744	1685	1685	1685	1684	3
458	20231012	112900	300971690	1682	1682	1682	1682	43
459	20231012	112800	300899364	1682	1682	1682	1682	8
460	20231012	112700	300885908	1682	1683	1683	1682	149
461	20231012	112600	300635253	1685	1685	1685	1684	33
462	20231012	112500	300579679	1684	1685	1685	1684	4
463	20231012	112400	300572941	1684	1685	1685	1684	4
464	20231012	112300	300566203	1684	1684	1684	1684	1
465	20231012	112200	300564519	1685	1685	1685	1684	13
466	20231012	112100	300542623	1685	1684	1685	1684	6
467	20231012	112000	300532516	1684	1682	1684	1682	1131
468	20231012	111900	298630112	1682	1680	1682	1680	7032
469	20231012	111800	286816350	1680	1679	1680	1679	72
470	20231012	111700	286695391	1679	1679	1679	1679	0
471	20231012	111600	286695391	1679	1680	1680	1679	3051
472	20231012	111500	281569712	1678	1678	1678	1678	5
473	20231012	111400	281561322	1678	1678	1678	1678	900
474	20231012	111300	280051122	1678	1678	1678	1678	402
475	20231012	111200	279376566	1678	1678	1678	1678	563
476	20231012	111100	278431852	1678	1679	1680	1678	1515
477	20231012	111000	275887205	1679	1679	1679	1678	1379
478	20231012	110900	273571865	1679	1677	1679	1677	4219
479	20231012	110800	266493308	1677	1677	1677	1677	546
480	20231012	110700	265577666	1677	1679	1679	1677	8182
481	20231012	110600	251852189	1678	1680	1680	1678	1693
482	20231012	110500	249010370	1680	1681	1681	1680	339
483	20231012	110400	248440612	1681	1681	1681	1681	103
484	20231012	110300	248267469	1681	1680	1681	1680	13
485	20231012	110200	248245628	1681	1681	1681	1681	10
486	20231012	110100	248228818	1681	1681	1681	1679	10591
487	20231012	110000	230434736	1681	1682	1682	1681	1076
488	20231012	105900	228625854	1682	1682	1682	1682	151
489	20231012	105800	228371872	1682	1682	1682	1682	300
490	20231012	105700	227867272	1682	1681	1682	1681	86
491	20231012	105600	227722701	1682	1682	1682	1681	293
492	20231012	105500	227230075	1682	1684	1684	1682	724
493	20231012	105400	226012286	1684	1684	1684	1684	18
494	20231012	105300	225981974	1684	1683	1684	1683	113
495	20231012	105200	225791683	1684	1684	1685	1683	4
496	20231012	105100	225784947	1685	1683	1685	1681	1001
497	20231012	105000	224101232	1683	1685	1685	1683	503
498	20231012	104900	223254674	1684	1686	1686	1684	600
499	20231012	104800	222243874	1686	1686	1686	1686	0
500	20231012	104700	222243874	1686	1686	1686	1686	50
501	20231012	104600	222159574	1687	1687	1687	1687	0
502	20231012	104500	222159574	1687	1688	1688	1687	17
503	20231012	104400	222130894	1687	1687	1687	1687	5
504	20231012	104300	222122459	1686	1684	1686	1684	3699
505	20231012	104200	215886365	1681	1681	1681	1681	0
506	20231012	104100	215886365	1681	1681	1681	1681	320
507	20231012	104000	215348445	1681	1683	1683	1681	3182
508	20231012	103900	209995407	1683	1684	1684	1683	6488
509	20231012	103800	199074273	1685	1685	1685	1685	0
510	20231012	103700	199074273	1685	1685	1685	1685	7
511	20231012	103600	199062478	1686	1686	1686	1686	300
512	20231012	103500	198556678	1686	1686	1686	1686	1
513	20231012	103400	198554992	1683	1683	1683	1683	0
514	20231012	103300	198554992	1683	1683	1683	1683	500
515	20231012	103200	197713492	1683	1683	1683	1683	0
516	20231012	103100	197713492	1683	1685	1686	1683	756
517	20231012	103000	196439636	1683	1683	1683	1683	0
518	20231012	102900	196439636	1683	1683	1683	1683	0
519	20231012	102800	196439636	1683	1682	1683	1682	381
520	20231012	102700	195798414	1683	1684	1684	1683	899
521	20231012	102600	194285394	1683	1685	1685	1683	122
522	20231012	102500	194079826	1682	1685	1685	1682	502
523	20231012	102400	193235459	1685	1685	1685	1685	1
524	20231012	102300	193233774	1683	1683	1683	1683	718
525	20231012	102200	192025380	1683	1683	1683	1683	195
526	20231012	102100	191697195	1683	1683	1683	1683	0
527	20231012	102000	191697195	1683	1683	1683	1683	808
528	20231012	101900	190337331	1682	1683	1683	1682	459
529	20231012	101800	189564861	1683	1685	1686	1683	3
530	20231012	101700	189559807	1682	1682	1682	1682	24
531	20231012	101600	189519439	1682	1686	1686	1682	2
532	20231012	101500	189516071	1686	1686	1686	1686	5
533	20231012	101400	189507641	1686	1687	1687	1682	2406
534	20231012	101300	185454890	1689	1686	1689	1686	680
535	20231012	101200	184306991	1686	1686	1686	1686	0
536	20231012	101100	184306991	1686	1686	1686	1686	606
537	20231012	101000	183285275	1686	1686	1686	1686	26
538	20231012	100900	183241439	1682	1682	1686	1682	48
539	20231012	100800	183160639	1682	1682	1683	1682	866
540	20231012	100700	181703997	1682	1684	1684	1682	2129
541	20231012	100600	178121499	1684	1684	1684	1684	250
542	20231012	100500	177700499	1683	1683	1683	1683	387
543	20231012	100400	177049178	1683	1683	1683	1683	497
544	20231012	100300	176212727	1682	1684	1684	1682	1198
545	20231012	100200	174197299	1684	1684	1684	1684	2
546	20231012	100100	174193931	1683	1684	1684	1683	600
547	20231012	100000	173183532	1684	1684	1684	1684	100
548	20231012	095900	173015132	1684	1684	1684	1684	200
549	20231012	095800	172678332	1684	1685	1686	1684	182
550	20231012	095700	172371565	1685	1684	1685	1683	3341
551	20231012	095600	166745091	1683	1684	1684	1683	512
552	20231012	095500	165883042	1684	1685	1685	1684	103
553	20231012	095400	165709488	1685	1684	1685	1684	142
554	20231012	095300	165470220	1685	1686	1686	1685	6142
555	20231012	095200	155120864	1686	1686	1686	1686	12
556	20231012	095100	155100632	1686	1686	1686	1686	774
557	20231012	095000	153795668	1686	1686	1686	1685	782
558	20231012	094900	152477227	1688	1688	1688	1686	1603
559	20231012	094800	149774563	1689	1688	1689	1688	22
560	20231012	094700	149737406	1686	1689	1689	1686	603
561	20231012	094600	148720742	1689	1689	1689	1689	0
562	20231012	094500	148720742	1689	1688	1689	1688	782
563	20231012	094400	147400626	1688	1688	1688	1688	0
564	20231012	094300	147400626	1688	1688	1688	1685	780
565	20231012	094200	146085542	1688	1690	1690	1688	914
566	20231012	094100	144542630	1690	1690	1691	1688	63
567	20231012	094000	144436161	1691	1690	1691	1688	560
568	20231012	093900	143489713	1691	1689	1691	1689	13049
569	20231012	093800	121438134	1689	1688	1689	1688	339
570	20231012	093700	120865566	1689	1689	1689	1688	51
571	20231012	093600	120779428	1689	1689	1689	1689	314
572	20231012	093500	120249082	1685	1689	1689	1685	1735
573	20231012	093400	117324844	1690	1690	1690	1689	121
574	20231012	093300	117120355	1690	1690	1690	1688	84
575	20231012	093200	116978397	1690	1690	1691	1685	81
576	20231012	093100	116841449	1690	1684	1690	1683	627
577	20231012	093000	115786010	1684	1684	1684	1683	436
578	20231012	092900	115051787	1684	1685	1690	1684	2565
579	20231012	092800	110731034	1689	1689	1689	1689	1
580	20231012	092700	110729345	1686	1686	1686	1686	8100
581	20231012	092600	97072745	1686	1686	1686	1686	1062
582	20231012	092500	95282213	1690	1689	1690	1685	225
583	20231012	092400	94902812	1688	1689	1689	1688	6495
584	20231012	092300	83932758	1689	1690	1690	1689	4687
585	20231012	092200	76015271	1691	1691	1691	1691	111
586	20231012	092100	75827570	1690	1688	1690	1688	1298
587	20231012	092000	73634204	1688	1684	1688	1684	1057
588	20231012	091900	71853164	1684	1685	1685	1684	2083
589	20231012	091800	68345341	1684	1690	1690	1684	1279
590	20231012	091700	66188157	1689	1689	1690	1689	2282
591	20231012	091600	62333559	1688	1688	1688	1687	263
592	20231012	091500	61889630	1688	1688	1688	1688	2
593	20231012	091400	61886254	1689	1688	1689	1688	50
594	20231012	091300	61801805	1689	1691	1691	1684	84
595	20231012	091200	61660170	1689	1689	1689	1689	320
596	20231012	091100	61119690	1691	1693	1693	1691	202
597	20231012	091000	60777878	1693	1692	1693	1691	3008
598	20231012	090900	55686577	1691	1680	1691	1680	2334
599	20231012	090800	51743878	1689	1683	1690	1680	1537
600	20231012	090700	49156360	1680	1680	1680	1680	200
601	20231012	090600	48820360	1684	1684	1684	1684	8
602	20231012	090500	48806888	1684	1680	1684	1678	799
603	20231012	090400	47463902	1680	1687	1687	1680	13362
604	20231012	090300	24958993	1687	1687	1687	1687	733
605	20231012	090200	23722422	1687	1687	1687	1685	3957
606	20231012	090100	17051391	1687	1687	1688	1686	2619
607	20231012	090000	12635684	1686	1691	1691	1686	7401