KissMeData/013520/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185400	119240464	1679	1679	1679	1679	482
3	20231012	185300	119240464	1679	1679	1679	1679	0
4	20231012	185200	119240464	1679	1679	1679	1679	0
5	20231012	185100	119240464	1679	1679	1679	1679	0
6	20231012	185000	119240464	1679	1679	1679	1679	0
7	20231012	184900	119240464	1679	1679	1679	1679	0
8	20231012	184800	119240464	1679	1679	1679	1679	0
9	20231012	184700	119240464	1679	1679	1679	1679	0
10	20231012	184600	119240464	1679	1679	1679	1679	0
11	20231012	184500	119240464	1679	1679	1679	1679	0
12	20231012	184400	119240464	1679	1679	1679	1679	0
13	20231012	184300	119240464	1679	1679	1679	1679	0
14	20231012	184200	119240464	1679	1679	1679	1679	0
15	20231012	184100	119240464	1679	1679	1679	1679	0
16	20231012	184000	119240464	1679	1679	1679	1679	0
17	20231012	183900	119240464	1679	1679	1679	1679	0
18	20231012	183800	119240464	1679	1679	1679	1679	0
19	20231012	183700	119240464	1679	1679	1679	1679	0
20	20231012	183600	119240464	1679	1679	1679	1679	0
21	20231012	183500	119240464	1679	1679	1679	1679	0
22	20231012	183400	119240464	1679	1679	1679	1679	0
23	20231012	183300	119240464	1679	1679	1679	1679	0
24	20231012	183200	119240464	1679	1679	1679	1679	0
25	20231012	183100	119240464	1679	1679	1679	1679	0
26	20231012	183000	119240464	1679	1679	1679	1679	0
27	20231012	182900	119240464	1679	1679	1679	1679	0
28	20231012	182800	119240464	1679	1679	1679	1679	0
29	20231012	182700	119240464	1679	1679	1679	1679	0
30	20231012	182600	119240464	1679	1679	1679	1679	0
31	20231012	182500	119240464	1679	1679	1679	1679	0
32	20231012	182400	119240464	1679	1679	1679	1679	482
33	20231012	182300	119240464	1679	1679	1679	1679	0
34	20231012	182200	119240464	1679	1679	1679	1679	0
35	20231012	182100	119240464	1679	1679	1679	1679	0
36	20231012	182000	119240464	1679	1679	1679	1679	0
37	20231012	181900	119240464	1679	1679	1679	1679	0
38	20231012	181800	119240464	1679	1679	1679	1679	0
39	20231012	181700	119240464	1679	1679	1679	1679	0
40	20231012	181600	119240464	1679	1679	1679	1679	0
41	20231012	181500	119240464	1679	1679	1679	1679	0
42	20231012	181400	119240464	1679	1679	1679	1679	0
43	20231012	181300	119240464	1679	1679	1679	1679	0
44	20231012	181200	119240464	1679	1679	1679	1679	0
45	20231012	181100	119240464	1679	1679	1679	1679	0
46	20231012	181000	119240464	1679	1679	1679	1679	0
47	20231012	180900	119240464	1679	1679	1679	1679	0
48	20231012	180800	119240464	1679	1679	1679	1679	0
49	20231012	180700	119240464	1679	1679	1679	1679	0
50	20231012	180600	119240464	1679	1679	1679	1679	0
51	20231012	180500	119240464	1679	1679	1679	1679	0
52	20231012	180400	119240464	1679	1679	1679	1679	0
53	20231012	180300	119240464	1679	1679	1679	1679	0
54	20231012	180200	119240464	1679	1679	1679	1679	0
55	20231012	180100	119240464	1679	1679	1679	1679	0
56	20231012	180000	119240464	1679	1679	1679	1679	0
57	20231012	175900	119240464	1679	1679	1679	1679	0
58	20231012	175800	119240464	1679	1679	1679	1679	0
59	20231012	175700	119240464	1679	1679	1679	1679	0
60	20231012	175600	119240464	1679	1679	1679	1679	0
61	20231012	175500	119240464	1679	1679	1679	1679	0
62	20231012	175400	119240464	1679	1679	1679	1679	482
63	20231012	175300	119240464	1679	1679	1679	1679	0
64	20231012	175200	119240464	1679	1679	1679	1679	0
65	20231012	175100	119240464	1679	1679	1679	1679	0
66	20231012	175000	119240464	1679	1679	1679	1679	0
67	20231012	174900	119240464	1679	1679	1679	1679	0
68	20231012	174800	119240464	1679	1679	1679	1679	0
69	20231012	174700	119240464	1679	1679	1679	1679	0
70	20231012	174600	119240464	1679	1679	1679	1679	0
71	20231012	174500	119240464	1679	1679	1679	1679	0
72	20231012	174400	119240464	1679	1679	1679	1679	0
73	20231012	174300	119240464	1679	1679	1679	1679	0
74	20231012	174200	119240464	1679	1679	1679	1679	0
75	20231012	174100	119240464	1679	1679	1679	1679	0
76	20231012	174000	119240464	1679	1679	1679	1679	0
77	20231012	173900	119240464	1679	1679	1679	1679	0
78	20231012	173800	119240464	1679	1679	1679	1679	0
79	20231012	173700	119240464	1679	1679	1679	1679	0
80	20231012	173600	119240464	1679	1679	1679	1679	0
81	20231012	173500	119240464	1679	1679	1679	1679	0
82	20231012	173400	119240464	1679	1679	1679	1679	0
83	20231012	173300	119240464	1679	1679	1679	1679	0
84	20231012	173200	119240464	1679	1679	1679	1679	0
85	20231012	173100	119240464	1679	1679	1679	1679	0
86	20231012	173000	119240464	1679	1679	1679	1679	0
87	20231012	172900	119240464	1679	1679	1679	1679	0
88	20231012	172800	119240464	1679	1679	1679	1679	0
89	20231012	172700	119240464	1679	1679	1679	1679	0
90	20231012	172600	119240464	1679	1679	1679	1679	0
91	20231012	172500	119240464	1679	1679	1679	1679	0
92	20231012	172400	119240464	1679	1679	1679	1679	482
93	20231012	172300	119240464	1679	1679	1679	1679	0
94	20231012	172200	119240464	1679	1679	1679	1679	0
95	20231012	172100	119240464	1679	1679	1679	1679	0
96	20231012	172000	119240464	1679	1679	1679	1679	0
97	20231012	171900	119240464	1679	1679	1679	1679	0
98	20231012	171800	119240464	1679	1679	1679	1679	0
99	20231012	171700	119240464	1679	1679	1679	1679	0
100	20231012	171600	119240464	1679	1679	1679	1679	0
101	20231012	171500	119240464	1679	1679	1679	1679	0
102	20231012	171400	119240464	1679	1679	1679	1679	0
103	20231012	171300	119240464	1679	1679	1679	1679	0
104	20231012	171200	119240464	1679	1679	1679	1679	0
105	20231012	171100	119240464	1679	1679	1679	1679	0
106	20231012	171000	119240464	1679	1679	1679	1679	0
107	20231012	170900	119240464	1679	1679	1679	1679	0
108	20231012	170800	119240464	1679	1679	1679	1679	0
109	20231012	170700	119240464	1679	1679	1679	1679	0
110	20231012	170600	119240464	1679	1679	1679	1679	0
111	20231012	170500	119240464	1679	1679	1679	1679	0
112	20231012	170400	119240464	1679	1679	1679	1679	0
113	20231012	170300	119240464	1679	1679	1679	1679	0
114	20231012	170200	119240464	1679	1679	1679	1679	0
115	20231012	170100	119240464	1679	1679	1679	1679	0
116	20231012	170000	119240464	1679	1679	1679	1679	0
117	20231012	165900	119240464	1679	1679	1679	1679	0
118	20231012	165800	119240464	1679	1679	1679	1679	0
119	20231012	165700	119240464	1679	1679	1679	1679	0
120	20231012	165600	119240464	1679	1679	1679	1679	0
121	20231012	165500	119240464	1679	1679	1679	1679	0
122	20231012	165400	119240464	1679	1679	1679	1679	482
123	20231012	165300	119240464	1679	1679	1679	1679	0
124	20231012	165200	119240464	1679	1679	1679	1679	0
125	20231012	165100	119240464	1679	1679	1679	1679	0
126	20231012	165000	119240464	1679	1679	1679	1679	0
127	20231012	164900	119240464	1679	1679	1679	1679	0
128	20231012	164800	119240464	1679	1679	1679	1679	0
129	20231012	164700	119240464	1679	1679	1679	1679	0
130	20231012	164600	119240464	1679	1679	1679	1679	0
131	20231012	164500	119240464	1679	1679	1679	1679	0
132	20231012	164400	119240464	1679	1679	1679	1679	0
133	20231012	164300	119240464	1679	1679	1679	1679	0
134	20231012	164200	119240464	1679	1679	1679	1679	0
135	20231012	164100	119240464	1679	1679	1679	1679	0
136	20231012	164000	119240464	1679	1679	1679	1679	0
137	20231012	163900	119240464	1679	1679	1679	1679	0
138	20231012	163800	119240464	1679	1679	1679	1679	0
139	20231012	163700	119240464	1679	1679	1679	1679	0
140	20231012	163600	119240464	1679	1679	1679	1679	0
141	20231012	163500	119240464	1679	1679	1679	1679	0
142	20231012	163400	119240464	1679	1679	1679	1679	0
143	20231012	163300	119240464	1679	1679	1679	1679	0
144	20231012	163200	119240464	1679	1679	1679	1679	0
145	20231012	163100	119240464	1679	1679	1679	1679	0
146	20231012	163000	119240464	1679	1679	1679	1679	0
147	20231012	162900	119240464	1679	1679	1679	1679	0
148	20231012	162800	119240464	1679	1679	1679	1679	0
149	20231012	162700	119240464	1679	1679	1679	1679	0
150	20231012	162600	119240464	1679	1679	1679	1679	0
151	20231012	162500	119240464	1679	1679	1679	1679	0
152	20231012	162400	119240464	1679	1679	1679	1679	482
153	20231012	162300	119240464	1679	1679	1679	1679	0
154	20231012	162200	119240464	1679	1679	1679	1679	0
155	20231012	162100	119240464	1679	1679	1679	1679	0
156	20231012	162000	119240464	1679	1679	1679	1679	0
157	20231012	161900	119240464	1679	1679	1679	1679	0
158	20231012	161800	119240464	1679	1679	1679	1679	0
159	20231012	161700	119240464	1679	1679	1679	1679	0
160	20231012	161600	119240464	1679	1679	1679	1679	0
161	20231012	161500	119240464	1679	1679	1679	1679	0
162	20231012	161400	119240464	1679	1679	1679	1679	0
163	20231012	161300	119240464	1679	1679	1679	1679	0
164	20231012	161200	119240464	1679	1679	1679	1679	0
165	20231012	161100	119240464	1679	1679	1679	1679	0
166	20231012	161000	119240464	1679	1679	1679	1679	0
167	20231012	160900	119240464	1679	1679	1679	1679	0
168	20231012	160800	119240464	1679	1679	1679	1679	0
169	20231012	160700	119240464	1679	1679	1679	1679	0
170	20231012	160600	119240464	1679	1679	1679	1679	0
171	20231012	160500	119240464	1679	1679	1679	1679	0
172	20231012	160400	119240464	1679	1679	1679	1679	0
173	20231012	160300	119240464	1679	1679	1679	1679	0
174	20231012	160200	119240464	1679	1679	1679	1679	0
175	20231012	160100	119240464	1679	1679	1679	1679	0
176	20231012	160000	119240464	1679	1679	1679	1679	0
177	20231012	155900	119240464	1679	1679	1679	1679	0
178	20231012	155800	119240464	1679	1679	1679	1679	0
179	20231012	155700	119240464	1679	1679	1679	1679	0
180	20231012	155600	119240464	1679	1679	1679	1679	0
181	20231012	155500	119240464	1679	1679	1679	1679	0
182	20231012	155400	119240464	1679	1679	1679	1679	482
183	20231012	155300	119240464	1679	1679	1679	1679	0
184	20231012	155200	119240464	1679	1679	1679	1679	0
185	20231012	155100	119240464	1679	1679	1679	1679	0
186	20231012	155000	119240464	1679	1679	1679	1679	0
187	20231012	154900	119240464	1679	1679	1679	1679	0
188	20231012	154800	119240464	1679	1679	1679	1679	0
189	20231012	154700	119240464	1679	1679	1679	1679	0
190	20231012	154600	119240464	1679	1679	1679	1679	0
191	20231012	154500	119240464	1679	1679	1679	1679	0
192	20231012	154400	119240464	1679	1679	1679	1679	0
193	20231012	154300	119240464	1679	1679	1679	1679	0
194	20231012	154200	119240464	1679	1679	1679	1679	0
195	20231012	154100	119240464	1679	1679	1679	1679	0
196	20231012	154000	119240464	1679	1679	1679	1679	0
197	20231012	153900	119240464	1679	1679	1679	1679	0
198	20231012	153800	119240464	1679	1679	1679	1679	0
199	20231012	153700	119240464	1679	1679	1679	1679	0
200	20231012	153600	119240464	1679	1679	1679	1679	0
201	20231012	153500	119240464	1679	1679	1679	1679	0
202	20231012	153400	119240464	1679	1679	1679	1679	0
203	20231012	153300	119240464	1679	1679	1679	1679	0
204	20231012	153200	119240464	1679	1679	1679	1679	0
205	20231012	153100	119240464	1679	1679	1679	1679	0
206	20231012	153000	119240464	1679	1679	1679	1679	482
207	20231012	152900	118431186	1668	1668	1668	1668	0
208	20231012	152800	118431186	1668	1668	1668	1668	0
209	20231012	152700	118431186	1668	1668	1668	1668	0
210	20231012	152600	118431186	1668	1668	1668	1668	0
211	20231012	152500	118431186	1668	1668	1668	1668	0
212	20231012	152400	118431186	1668	1668	1668	1668	0
213	20231012	152300	118431186	1668	1668	1668	1668	0
214	20231012	152200	118431186	1668	1668	1668	1668	0
215	20231012	152100	118431186	1668	1668	1668	1668	0
216	20231012	152000	118431186	1668	1668	1668	1668	0
217	20231012	151900	118431186	1668	1665	1668	1665	98
218	20231012	151800	118267986	1665	1673	1673	1665	60
219	20231012	151700	118168078	1665	1665	1665	1665	5
220	20231012	151600	118159753	1665	1665	1665	1665	51
221	20231012	151500	118074838	1673	1666	1673	1666	26
222	20231012	151400	118031515	1673	1672	1673	1672	7
223	20231012	151300	118019810	1666	1667	1673	1666	71
224	20231012	151200	117901497	1670	1670	1670	1670	0
225	20231012	151100	117901497	1670	1674	1674	1670	42
226	20231012	151000	117831329	1674	1674	1674	1674	0
227	20231012	150900	117831329	1674	1674	1674	1674	1
228	20231012	150800	117829655	1666	1668	1674	1666	148
229	20231012	150700	117582883	1674	1674	1674	1674	0
230	20231012	150600	117582883	1674	1674	1674	1674	0
231	20231012	150500	117582883	1674	1674	1674	1674	0
232	20231012	150400	117582883	1674	1674	1674	1674	0
233	20231012	150300	117582883	1674	1669	1674	1668	19
234	20231012	150200	117551169	1674	1674	1674	1674	0
235	20231012	150100	117551169	1674	1669	1674	1669	57
236	20231012	150000	117456031	1669	1669	1669	1669	28
237	20231012	145900	117409299	1674	1674	1674	1674	32
238	20231012	145800	117355731	1679	1679	1679	1679	0
239	20231012	145700	117355731	1679	1679	1679	1679	0
240	20231012	145600	117355731	1679	1679	1679	1679	0
241	20231012	145500	117355731	1679	1679	1679	1679	0
242	20231012	145400	117355731	1679	1679	1679	1679	100
243	20231012	145300	117187831	1679	1679	1679	1679	0
244	20231012	145200	117187831	1679	1679	1679	1679	0
245	20231012	145100	117187831	1679	1679	1679	1679	20
246	20231012	145000	117154251	1678	1678	1678	1678	2120
247	20231012	144900	113596891	1679	1678	1679	1678	40
248	20231012	144800	113529751	1678	1678	1678	1678	5
249	20231012	144700	113521361	1679	1679	1679	1679	0
250	20231012	144600	113521361	1679	1679	1679	1679	3
251	20231012	144500	113516324	1679	1677	1679	1677	193
252	20231012	144400	113192603	1678	1678	1678	1678	40
253	20231012	144300	113125483	1678	1678	1678	1678	0
254	20231012	144200	113125483	1678	1678	1678	1678	100
255	20231012	144100	112957683	1678	1678	1678	1678	0
256	20231012	144000	112957683	1678	1678	1678	1678	0
257	20231012	143900	112957683	1678	1678	1678	1678	1
258	20231012	143800	112956005	1666	1668	1668	1666	192
259	20231012	143700	112636113	1678	1678	1678	1678	0
260	20231012	143600	112636113	1678	1678	1678	1678	0
261	20231012	143500	112636113	1678	1678	1678	1678	8
262	20231012	143400	112622689	1679	1679	1679	1679	28
263	20231012	143300	112575677	1679	1679	1679	1679	0
264	20231012	143200	112575677	1679	1676	1679	1676	675
265	20231012	143100	111443203	1666	1666	1666	1666	55
266	20231012	143000	111351573	1676	1676	1676	1676	0
267	20231012	142900	111351573	1676	1676	1676	1676	0
268	20231012	142800	111351573	1676	1676	1676	1676	0
269	20231012	142700	111351573	1676	1676	1676	1676	0
270	20231012	142600	111351573	1676	1676	1676	1676	0
271	20231012	142500	111351573	1676	1676	1676	1676	0
272	20231012	142400	111351573	1676	1674	1676	1674	100
273	20231012	142300	111184041	1676	1676	1676	1676	10
274	20231012	142200	111167281	1666	1666	1666	1666	1
275	20231012	142100	111165615	1666	1666	1666	1666	0
276	20231012	142000	111165615	1666	1667	1667	1666	49
277	20231012	141900	111083962	1667	1667	1667	1667	0
278	20231012	141800	111083962	1667	1667	1667	1667	0
279	20231012	141700	111083962	1667	1667	1667	1667	0
280	20231012	141600	111083962	1667	1667	1667	1667	0
281	20231012	141500	111083962	1667	1667	1667	1667	0
282	20231012	141400	111083962	1667	1667	1667	1667	50
283	20231012	141300	111000612	1677	1677	1677	1677	0
284	20231012	141200	111000612	1677	1677	1677	1677	0
285	20231012	141100	111000612	1677	1677	1677	1677	0
286	20231012	141000	111000612	1677	1677	1677	1677	0
287	20231012	140900	111000612	1677	1677	1677	1677	1
288	20231012	140800	110998935	1667	1668	1668	1667	54
289	20231012	140700	110908896	1678	1678	1678	1678	1
290	20231012	140600	110907218	1667	1667	1667	1667	51
291	20231012	140500	110822201	1678	1678	1678	1678	1
292	20231012	140400	110820523	1667	1667	1667	1667	47
293	20231012	140300	110742174	1678	1678	1678	1678	0
294	20231012	140200	110742174	1678	1678	1678	1678	21
295	20231012	140100	110706936	1666	1666	1666	1666	856
296	20231012	140000	109280840	1678	1678	1678	1678	0
297	20231012	135900	109280840	1678	1668	1678	1667	1253
298	20231012	135800	107191859	1678	1678	1678	1678	1
299	20231012	135700	107190181	1668	1668	1668	1668	0
300	20231012	135600	107190181	1668	1668	1668	1668	55
301	20231012	135500	107098441	1668	1668	1668	1668	0
302	20231012	135400	107098441	1668	1677	1677	1668	51
303	20231012	135300	107013364	1678	1678	1678	1678	0
304	20231012	135200	107013364	1678	1678	1678	1678	1
305	20231012	135100	107011686	1678	1678	1678	1678	2
306	20231012	135000	107008330	1668	1671	1671	1668	101
307	20231012	134900	106839857	1668	1668	1668	1668	0
308	20231012	134800	106839857	1668	1668	1668	1668	0
309	20231012	134700	106839857	1668	1668	1668	1668	0
310	20231012	134600	106839857	1668	1669	1669	1668	8
311	20231012	134500	106826512	1668	1668	1668	1668	658
312	20231012	134400	105728968	1668	1668	1668	1668	49
313	20231012	134300	105647236	1678	1678	1678	1678	10
314	20231012	134200	105630456	1667	1667	1667	1667	0
315	20231012	134100	105630456	1667	1667	1667	1667	38
316	20231012	134000	105567110	1667	1667	1667	1667	0
317	20231012	133900	105567110	1667	1667	1667	1667	0
318	20231012	133800	105567110	1667	1667	1667	1667	0
319	20231012	133700	105567110	1667	1667	1667	1667	0
320	20231012	133600	105567110	1667	1667	1667	1667	0
321	20231012	133500	105567110	1667	1667	1667	1667	0
322	20231012	133400	105567110	1667	1667	1667	1667	0
323	20231012	133300	105567110	1667	1667	1667	1667	0
324	20231012	133200	105567110	1667	1667	1667	1667	51
325	20231012	133100	105482093	1667	1667	1667	1667	0
326	20231012	133000	105482093	1667	1669	1669	1667	16
327	20231012	132900	105455409	1680	1680	1680	1680	0
328	20231012	132800	105455409	1680	1680	1680	1680	0
329	20231012	132700	105455409	1680	1680	1680	1680	0
330	20231012	132600	105455409	1680	1680	1680	1680	0
331	20231012	132500	105455409	1680	1680	1680	1680	0
332	20231012	132400	105455409	1680	1680	1680	1680	0
333	20231012	132300	105455409	1680	1680	1680	1680	0
334	20231012	132200	105455409	1680	1680	1680	1680	0
335	20231012	132100	105455409	1680	1680	1680	1680	0
336	20231012	132000	105455409	1680	1680	1680	1680	0
337	20231012	131900	105455409	1680	1680	1680	1680	0
338	20231012	131800	105455409	1680	1668	1680	1668	2475
339	20231012	131700	101302829	1668	1668	1668	1668	0
340	20231012	131600	101302829	1668	1668	1668	1668	0
341	20231012	131500	101302829	1668	1668	1668	1668	0
342	20231012	131400	101302829	1668	1668	1668	1668	140
343	20231012	131300	101069309	1668	1668	1668	1668	56
344	20231012	131200	100975901	1668	1668	1668	1668	14
345	20231012	131100	100952549	1677	1668	1677	1668	66
346	20231012	131000	100842371	1668	1674	1674	1668	14
347	20231012	130900	100819010	1674	1674	1674	1674	58
348	20231012	130800	100721918	1675	1675	1675	1675	0
349	20231012	130700	100721918	1675	1675	1675	1675	0
350	20231012	130600	100721918	1675	1675	1675	1675	15
351	20231012	130500	100696793	1675	1675	1675	1675	47
352	20231012	130400	100618068	1675	1675	1675	1675	0
353	20231012	130300	100618068	1675	1675	1675	1675	0
354	20231012	130200	100618068	1675	1675	1675	1675	48
355	20231012	130100	100537668	1675	1675	1675	1675	0
356	20231012	130000	100537668	1675	1675	1675	1675	0
357	20231012	125900	100537668	1675	1675	1675	1675	0
358	20231012	125800	100537668	1675	1676	1676	1675	49
359	20231012	125700	100455564	1676	1676	1676	1676	0
360	20231012	125600	100455564	1676	1676	1676	1676	0
361	20231012	125500	100455564	1676	1676	1676	1676	53
362	20231012	125400	100366736	1676	1676	1676	1676	0
363	20231012	125300	100366736	1676	1676	1676	1676	101
364	20231012	125200	100197460	1687	1676	1687	1676	220
365	20231012	125100	99828520	1675	1675	1675	1675	0
366	20231012	125000	99828520	1675	1679	1679	1674	199
367	20231012	124900	99494807	1679	1679	1679	1679	0
368	20231012	124800	99494807	1679	1680	1680	1679	57
369	20231012	124700	99399100	1680	1680	1680	1680	0
370	20231012	124600	99399100	1680	1680	1680	1680	0
371	20231012	124500	99399100	1680	1680	1680	1680	51
372	20231012	124400	99313420	1688	1688	1688	1688	0
373	20231012	124300	99313420	1688	1688	1688	1688	0
374	20231012	124200	99313420	1688	1688	1688	1688	0
375	20231012	124100	99313420	1688	1688	1688	1688	0
376	20231012	124000	99313420	1688	1688	1688	1688	0
377	20231012	123900	99313420	1688	1688	1688	1688	0
378	20231012	123800	99313420	1688	1688	1688	1688	0
379	20231012	123700	99313420	1688	1693	1693	1688	248
380	20231012	123600	98894556	1694	1694	1694	1694	20
381	20231012	123500	98860676	1694	1694	1694	1694	0
382	20231012	123400	98860676	1694	1694	1694	1694	0
383	20231012	123300	98860676	1694	1694	1694	1694	59
384	20231012	123200	98760730	1695	1695	1695	1695	0
385	20231012	123100	98760730	1695	1695	1695	1695	0
386	20231012	123000	98760730	1695	1695	1695	1695	28
387	20231012	122900	98713270	1695	1677	1695	1677	160
388	20231012	122800	98443183	1675	1674	1675	1674	48
389	20231012	122700	98362784	1656	1685	1685	1656	2194
390	20231012	122600	94703915	1688	1688	1688	1688	0
391	20231012	122500	94703915	1688	1688	1688	1688	0
392	20231012	122400	94703915	1688	1688	1688	1688	0
393	20231012	122300	94703915	1688	1688	1688	1688	0
394	20231012	122200	94703915	1688	1688	1688	1688	0
395	20231012	122100	94703915	1688	1688	1688	1688	0
396	20231012	122000	94703915	1688	1688	1688	1688	0
397	20231012	121900	94703915	1688	1688	1688	1688	55
398	20231012	121800	94611075	1687	1696	1696	1687	359
399	20231012	121700	94005433	1696	1696	1696	1696	0
400	20231012	121600	94005433	1696	1696	1696	1696	0
401	20231012	121500	94005433	1696	1696	1696	1696	7
402	20231012	121400	93993561	1696	1696	1696	1696	0
403	20231012	121300	93993561	1696	1696	1696	1696	2394
404	20231012	121200	89933337	1700	1696	1700	1696	860
405	20231012	121100	88471869	1698	1697	1698	1697	20
406	20231012	121000	88437926	1688	1688	1688	1688	47
407	20231012	120900	88358590	1700	1686	1700	1686	620
408	20231012	120800	87311422	1686	1686	1686	1686	37
409	20231012	120700	87249040	1686	1681	1686	1681	34
410	20231012	120600	87191794	1681	1676	1681	1676	2393
411	20231012	120500	83175597	1671	1671	1671	1671	54
412	20231012	120400	83085363	1676	1676	1676	1676	2
413	20231012	120300	83082011	1671	1671	1671	1671	0
414	20231012	120200	83082011	1671	1677	1677	1671	56
415	20231012	120100	82988429	1671	1671	1671	1671	0
416	20231012	120000	82988429	1671	1671	1671	1671	103
417	20231012	115900	82816316	1677	1677	1677	1677	0
418	20231012	115800	82816316	1677	1677	1677	1677	10
419	20231012	115700	82799546	1670	1670	1670	1670	53
420	20231012	115600	82711036	1670	1670	1670	1670	0
421	20231012	115500	82711036	1670	1670	1670	1670	48
422	20231012	115400	82630876	1670	1670	1670	1670	0
423	20231012	115300	82630876	1670	1670	1670	1670	49
424	20231012	115200	82549046	1670	1670	1670	1670	0
425	20231012	115100	82549046	1670	1670	1670	1670	0
426	20231012	115000	82549046	1670	1670	1670	1670	148
427	20231012	114900	82301886	1670	1670	1670	1670	0
428	20231012	114800	82301886	1670	1670	1670	1670	1
429	20231012	114700	82300216	1675	1672	1675	1672	101
430	20231012	114600	82131341	1672	1673	1673	1672	41
431	20231012	114500	82062788	1677	1677	1677	1677	0
432	20231012	114400	82062788	1677	1677	1677	1677	0
433	20231012	114300	82062788	1677	1677	1677	1677	0
434	20231012	114200	82062788	1677	1677	1677	1677	0
435	20231012	114100	82062788	1677	1677	1677	1677	10
436	20231012	114000	82046018	1676	1676	1676	1676	0
437	20231012	113900	82046018	1676	1676	1676	1676	0
438	20231012	113800	82046018	1676	1672	1676	1672	196
439	20231012	113700	81717876	1670	1670	1670	1670	0
440	20231012	113600	81717876	1670	1670	1670	1670	3
441	20231012	113500	81712866	1672	1672	1672	1672	20
442	20231012	113400	81679426	1671	1670	1671	1670	102
443	20231012	113300	81509083	1670	1670	1670	1670	0
444	20231012	113200	81509083	1670	1670	1670	1670	1
445	20231012	113100	81507413	1668	1668	1668	1668	710
446	20231012	113000	80323133	1664	1664	1664	1664	0
447	20231012	112900	80323133	1664	1664	1664	1664	1
448	20231012	112800	80321469	1668	1668	1668	1668	0
449	20231012	112700	80321469	1668	1666	1668	1666	3975
450	20231012	112600	73696575	1666	1666	1666	1666	0
451	20231012	112500	73696575	1666	1666	1666	1666	0
452	20231012	112400	73696575	1666	1666	1666	1666	0
453	20231012	112300	73696575	1666	1666	1666	1666	0
454	20231012	112200	73696575	1666	1666	1666	1666	1
455	20231012	112100	73694909	1659	1659	1659	1659	50
456	20231012	112000	73611959	1659	1659	1659	1659	0
457	20231012	111900	73611959	1659	1659	1659	1659	0
458	20231012	111800	73611959	1659	1659	1659	1659	0
459	20231012	111700	73611959	1659	1659	1659	1659	53
460	20231012	111600	73524032	1666	1666	1666	1666	0
461	20231012	111500	73524032	1666	1666	1666	1666	0
462	20231012	111400	73524032	1666	1659	1666	1659	63
463	20231012	111300	73419431	1659	1659	1659	1659	0
464	20231012	111200	73419431	1659	1660	1660	1659	50
465	20231012	111100	73336480	1659	1659	1659	1659	0
466	20231012	111000	73336480	1659	1659	1659	1659	1
467	20231012	110900	73334821	1659	1659	1659	1659	50
468	20231012	110800	73251871	1659	1659	1659	1659	0
469	20231012	110700	73251871	1659	1659	1659	1659	53
470	20231012	110600	73163944	1659	1659	1659	1659	79
471	20231012	110500	73032883	1659	1659	1659	1659	49
472	20231012	110400	72951592	1659	1666	1666	1659	7
473	20231012	110300	72939971	1660	1660	1660	1660	25
474	20231012	110200	72898471	1666	1666	1666	1666	0
475	20231012	110100	72898471	1666	1666	1666	1666	0
476	20231012	110000	72898471	1666	1666	1666	1666	0
477	20231012	105900	72898471	1666	1666	1666	1666	0
478	20231012	105800	72898471	1666	1666	1666	1666	1000
479	20231012	105700	71232471	1666	1666	1666	1666	1507
480	20231012	105600	68721809	1666	1666	1666	1666	0
481	20231012	105500	68721809	1666	1666	1666	1666	0
482	20231012	105400	68721809	1666	1666	1666	1666	0
483	20231012	105300	68721809	1666	1666	1666	1666	0
484	20231012	105200	68721809	1666	1666	1666	1666	0
485	20231012	105100	68721809	1666	1666	1666	1666	2
486	20231012	105000	68718477	1666	1666	1666	1666	0
487	20231012	104900	68718477	1666	1666	1666	1666	2
488	20231012	104800	68715145	1667	1667	1667	1667	0
489	20231012	104700	68715145	1667	1667	1667	1667	0
490	20231012	104600	68715145	1667	1667	1667	1667	1446
491	20231012	104500	66304663	1667	1667	1667	1667	286
492	20231012	104400	65827901	1667	1656	1667	1656	1425
493	20231012	104300	63457646	1656	1656	1656	1656	0
494	20231012	104200	63457646	1656	1656	1656	1656	0
495	20231012	104100	63457646	1656	1656	1656	1656	55
496	20231012	104000	63366566	1660	1660	1660	1660	0
497	20231012	103900	63366566	1660	1660	1660	1660	28
498	20231012	103800	63320086	1655	1655	1655	1655	0
499	20231012	103700	63320086	1655	1655	1655	1655	0
500	20231012	103600	63320086	1655	1655	1655	1655	0
501	20231012	103500	63320086	1655	1656	1656	1655	102
502	20231012	103400	63151258	1667	1667	1667	1667	0
503	20231012	103300	63151258	1667	1667	1667	1667	0
504	20231012	103200	63151258	1667	1667	1667	1667	2
505	20231012	103100	63147924	1667	1667	1667	1667	2
506	20231012	103000	63144590	1667	1666	1667	1666	192
507	20231012	102900	62824555	1656	1667	1667	1656	677
508	20231012	102800	61696315	1667	1667	1667	1667	33
509	20231012	102700	61641304	1667	1667	1667	1667	146
510	20231012	102600	61397922	1668	1668	1668	1668	0
511	20231012	102500	61397922	1668	1668	1668	1668	636
512	20231012	102400	60337074	1668	1668	1668	1668	0
513	20231012	102300	60337074	1668	1668	1668	1668	0
514	20231012	102200	60337074	1668	1668	1668	1668	0
515	20231012	102100	60337074	1668	1668	1668	1668	2
516	20231012	102000	60333738	1669	1669	1669	1669	8
517	20231012	101900	60320386	1656	1656	1656	1656	1449
518	20231012	101800	57920842	1656	1656	1656	1656	248
519	20231012	101700	57510154	1655	1655	1655	1655	0
520	20231012	101600	57510154	1655	1669	1669	1655	2780
521	20231012	101500	52904249	1669	1669	1669	1669	100
522	20231012	101400	52737349	1669	1668	1669	1668	636
523	20231012	101300	51675997	1657	1657	1657	1657	0
524	20231012	101200	51675997	1657	1657	1657	1657	0
525	20231012	101100	51675997	1657	1657	1657	1657	56
526	20231012	101000	51583205	1657	1657	1657	1657	561
527	20231012	100900	50653628	1657	1657	1657	1657	323
528	20231012	100800	50118417	1656	1656	1656	1656	0
529	20231012	100700	50118417	1656	1656	1656	1656	5
530	20231012	100600	50110137	1656	1656	1656	1656	0
531	20231012	100500	50110137	1656	1658	1658	1656	56
532	20231012	100400	50017345	1658	1658	1658	1658	0
533	20231012	100300	50017345	1658	1658	1658	1658	0
534	20231012	100200	50017345	1658	1658	1658	1658	0
535	20231012	100100	50017345	1658	1658	1658	1658	1
536	20231012	100000	50015687	1659	1659	1659	1659	97
537	20231012	095900	49854764	1658	1659	1659	1658	133
538	20231012	095800	49634230	1669	1669	1669	1669	0
539	20231012	095700	49634230	1669	1669	1669	1669	0
540	20231012	095600	49634230	1669	1669	1669	1669	324
541	20231012	095500	49093474	1669	1669	1669	1669	0
542	20231012	095400	49093474	1669	1669	1669	1669	0
543	20231012	095300	49093474	1669	1669	1669	1669	0
544	20231012	095200	49093474	1669	1669	1669	1669	0
545	20231012	095100	49093474	1669	1669	1669	1669	0
546	20231012	095000	49093474	1669	1669	1669	1669	0
547	20231012	094900	49093474	1669	1669	1669	1669	916
548	20231012	094800	47564670	1658	1659	1659	1658	48
549	20231012	094700	47485083	1668	1668	1668	1668	0
550	20231012	094600	47485083	1668	1670	1670	1668	102
551	20231012	094500	47314945	1670	1670	1670	1670	0
552	20231012	094400	47314945	1670	1670	1670	1670	0
553	20231012	094300	47314945	1670	1670	1670	1670	5
554	20231012	094200	47306595	1668	1668	1668	1668	0
555	20231012	094100	47306595	1668	1668	1668	1668	0
556	20231012	094000	47306595	1668	1668	1668	1668	0
557	20231012	093900	47306595	1668	1668	1668	1668	0
558	20231012	093800	47306595	1668	1667	1668	1667	2480
559	20231012	093700	43170112	1667	1667	1667	1667	10
560	20231012	093600	43153442	1668	1659	1668	1656	4837
561	20231012	093500	35103328	1660	1660	1660	1660	0
562	20231012	093400	35103328	1660	1660	1660	1660	0
563	20231012	093300	35103328	1660	1660	1660	1660	1
564	20231012	093200	35101668	1660	1659	1660	1659	78
565	20231012	093100	34972265	1659	1659	1659	1659	1
566	20231012	093000	34970606	1659	1659	1659	1659	4
567	20231012	092900	34963970	1660	1660	1660	1660	0
568	20231012	092800	34963970	1660	1660	1660	1660	0
569	20231012	092700	34963970	1660	1659	1660	1659	17
570	20231012	092600	34935755	1655	1660	1660	1655	909
571	20231012	092500	33430480	1660	1660	1660	1660	1
572	20231012	092400	33428820	1660	1660	1660	1660	2
573	20231012	092300	33425500	1661	1660	1661	1660	50
574	20231012	092200	33342455	1661	1661	1661	1661	40
575	20231012	092100	33276015	1662	1658	1662	1658	112
576	20231012	092000	33089964	1658	1658	1658	1658	122
577	20231012	091900	32887688	1656	1655	1656	1655	2061
578	20231012	091800	29474833	1655	1656	1656	1651	2037
579	20231012	091700	26108132	1659	1665	1667	1659	2372
580	20231012	091600	22167686	1668	1668	1668	1668	1297
581	20231012	091500	20004290	1672	1672	1672	1672	50
582	20231012	091400	19920690	1676	1676	1676	1676	0
583	20231012	091300	19920690	1676	1675	1676	1675	10
584	20231012	091200	19903931	1677	1677	1677	1677	10
585	20231012	091100	19887161	1669	1670	1670	1669	30
586	20231012	091000	19837085	1670	1670	1670	1670	1
587	20231012	090900	19835415	1678	1677	1679	1670	2004
588	20231012	090800	16484519	1670	1672	1672	1670	440
589	20231012	090700	15749515	1672	1672	1672	1672	0
590	20231012	090600	15749515	1672	1672	1672	1672	100
591	20231012	090500	15582315	1670	1670	1670	1670	0
592	20231012	090400	15582315	1670	1672	1680	1670	3385
593	20231012	090300	9912272	1672	1672	1672	1672	0
594	20231012	090200	9912272	1672	1671	1672	1671	3525
595	20231012	090100	4018520	1671	1671	1672	1671	102
596	20231012	090000	3848076	1668	1668	1668	1668	2307