KissMeData/013360/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185400	176476914	1625	1625	1625	1625	2650
3	20231018	185300	176476914	1625	1625	1625	1625	0
4	20231018	185200	176476914	1625	1625	1625	1625	0
5	20231018	185100	176476914	1625	1625	1625	1625	0
6	20231018	185000	176476914	1625	1625	1625	1625	0
7	20231018	184900	176476914	1625	1625	1625	1625	0
8	20231018	184800	176476914	1625	1625	1625	1625	0
9	20231018	184700	176476914	1625	1625	1625	1625	0
10	20231018	184600	176476914	1625	1625	1625	1625	0
11	20231018	184500	176476914	1625	1625	1625	1625	0
12	20231018	184400	176476914	1625	1625	1625	1625	0
13	20231018	184300	176476914	1625	1625	1625	1625	0
14	20231018	184200	176476914	1625	1625	1625	1625	0
15	20231018	184100	176476914	1625	1625	1625	1625	0
16	20231018	184000	176476914	1625	1625	1625	1625	0
17	20231018	183900	176476914	1625	1625	1625	1625	0
18	20231018	183800	176476914	1625	1625	1625	1625	0
19	20231018	183700	176476914	1625	1625	1625	1625	0
20	20231018	183600	176476914	1625	1625	1625	1625	0
21	20231018	183500	176476914	1625	1625	1625	1625	0
22	20231018	183400	176476914	1625	1625	1625	1625	0
23	20231018	183300	176476914	1625	1625	1625	1625	0
24	20231018	183200	176476914	1625	1625	1625	1625	0
25	20231018	183100	176476914	1625	1625	1625	1625	0
26	20231018	183000	176476914	1625	1625	1625	1625	0
27	20231018	182900	176476914	1625	1625	1625	1625	0
28	20231018	182800	176476914	1625	1625	1625	1625	0
29	20231018	182700	176476914	1625	1625	1625	1625	0
30	20231018	182600	176476914	1625	1625	1625	1625	0
31	20231018	182500	176476914	1625	1625	1625	1625	0
32	20231018	182400	176476914	1625	1625	1625	1625	2650
33	20231018	182300	176476914	1625	1625	1625	1625	0
34	20231018	182200	176476914	1625	1625	1625	1625	0
35	20231018	182100	176476914	1625	1625	1625	1625	0
36	20231018	182000	176476914	1625	1625	1625	1625	0
37	20231018	181900	176476914	1625	1625	1625	1625	0
38	20231018	181800	176476914	1625	1625	1625	1625	0
39	20231018	181700	176476914	1625	1625	1625	1625	0
40	20231018	181600	176476914	1625	1625	1625	1625	0
41	20231018	181500	176476914	1625	1625	1625	1625	0
42	20231018	181400	176476914	1625	1625	1625	1625	0
43	20231018	181300	176476914	1625	1625	1625	1625	0
44	20231018	181200	176476914	1625	1625	1625	1625	0
45	20231018	181100	176476914	1625	1625	1625	1625	0
46	20231018	181000	176476914	1625	1625	1625	1625	0
47	20231018	180900	176476914	1625	1625	1625	1625	0
48	20231018	180800	176476914	1625	1625	1625	1625	0
49	20231018	180700	176476914	1625	1625	1625	1625	0
50	20231018	180600	176476914	1625	1625	1625	1625	0
51	20231018	180500	176476914	1625	1625	1625	1625	0
52	20231018	180400	176476914	1625	1625	1625	1625	0
53	20231018	180300	176476914	1625	1625	1625	1625	0
54	20231018	180200	176476914	1625	1625	1625	1625	0
55	20231018	180100	176476914	1625	1625	1625	1625	0
56	20231018	180000	176476914	1625	1625	1625	1625	0
57	20231018	175900	176476914	1625	1625	1625	1625	0
58	20231018	175800	176476914	1625	1625	1625	1625	0
59	20231018	175700	176476914	1625	1625	1625	1625	0
60	20231018	175600	176476914	1625	1625	1625	1625	0
61	20231018	175500	176476914	1625	1625	1625	1625	0
62	20231018	175400	176476914	1625	1625	1625	1625	2650
63	20231018	175300	176476914	1625	1625	1625	1625	0
64	20231018	175200	176476914	1625	1625	1625	1625	0
65	20231018	175100	176476914	1625	1625	1625	1625	0
66	20231018	175000	176476914	1625	1625	1625	1625	0
67	20231018	174900	176476914	1625	1625	1625	1625	0
68	20231018	174800	176476914	1625	1625	1625	1625	0
69	20231018	174700	176476914	1625	1625	1625	1625	0
70	20231018	174600	176476914	1625	1625	1625	1625	0
71	20231018	174500	176476914	1625	1625	1625	1625	0
72	20231018	174400	176476914	1625	1625	1625	1625	0
73	20231018	174300	176476914	1625	1625	1625	1625	0
74	20231018	174200	176476914	1625	1625	1625	1625	0
75	20231018	174100	176476914	1625	1625	1625	1625	0
76	20231018	174000	176476914	1625	1625	1625	1625	0
77	20231018	173900	176476914	1625	1625	1625	1625	0
78	20231018	173800	176476914	1625	1625	1625	1625	0
79	20231018	173700	176476914	1625	1625	1625	1625	0
80	20231018	173600	176476914	1625	1625	1625	1625	0
81	20231018	173500	176476914	1625	1625	1625	1625	0
82	20231018	173400	176476914	1625	1625	1625	1625	0
83	20231018	173300	176476914	1625	1625	1625	1625	0
84	20231018	173200	176476914	1625	1625	1625	1625	0
85	20231018	173100	176476914	1625	1625	1625	1625	0
86	20231018	173000	176476914	1625	1625	1625	1625	0
87	20231018	172900	176476914	1625	1625	1625	1625	0
88	20231018	172800	176476914	1625	1625	1625	1625	0
89	20231018	172700	176476914	1625	1625	1625	1625	0
90	20231018	172600	176476914	1625	1625	1625	1625	0
91	20231018	172500	176476914	1625	1625	1625	1625	0
92	20231018	172400	176476914	1625	1625	1625	1625	2650
93	20231018	172300	176476914	1625	1625	1625	1625	0
94	20231018	172200	176476914	1625	1625	1625	1625	0
95	20231018	172100	176476914	1625	1625	1625	1625	0
96	20231018	172000	176476914	1625	1625	1625	1625	0
97	20231018	171900	176476914	1625	1625	1625	1625	0
98	20231018	171800	176476914	1625	1625	1625	1625	0
99	20231018	171700	176476914	1625	1625	1625	1625	0
100	20231018	171600	176476914	1625	1625	1625	1625	0
101	20231018	171500	176476914	1625	1625	1625	1625	0
102	20231018	171400	176476914	1625	1625	1625	1625	0
103	20231018	171300	176476914	1625	1625	1625	1625	0
104	20231018	171200	176476914	1625	1625	1625	1625	0
105	20231018	171100	176476914	1625	1625	1625	1625	0
106	20231018	171000	176476914	1625	1625	1625	1625	0
107	20231018	170900	176476914	1625	1625	1625	1625	0
108	20231018	170800	176476914	1625	1625	1625	1625	0
109	20231018	170700	176476914	1625	1625	1625	1625	0
110	20231018	170600	176476914	1625	1625	1625	1625	0
111	20231018	170500	176476914	1625	1625	1625	1625	0
112	20231018	170400	176476914	1625	1625	1625	1625	0
113	20231018	170300	176476914	1625	1625	1625	1625	0
114	20231018	170200	176476914	1625	1625	1625	1625	0
115	20231018	170100	176476914	1625	1625	1625	1625	0
116	20231018	170000	176476914	1625	1625	1625	1625	0
117	20231018	165900	176476914	1625	1625	1625	1625	0
118	20231018	165800	176476914	1625	1625	1625	1625	0
119	20231018	165700	176476914	1625	1625	1625	1625	0
120	20231018	165600	176476914	1625	1625	1625	1625	0
121	20231018	165500	176476914	1625	1625	1625	1625	0
122	20231018	165400	176476914	1625	1625	1625	1625	2650
123	20231018	165300	176476914	1625	1625	1625	1625	0
124	20231018	165200	176476914	1625	1625	1625	1625	0
125	20231018	165100	176476914	1625	1625	1625	1625	0
126	20231018	165000	176476914	1625	1625	1625	1625	0
127	20231018	164900	176476914	1625	1625	1625	1625	0
128	20231018	164800	176476914	1625	1625	1625	1625	0
129	20231018	164700	176476914	1625	1625	1625	1625	0
130	20231018	164600	176476914	1625	1625	1625	1625	0
131	20231018	164500	176476914	1625	1625	1625	1625	0
132	20231018	164400	176476914	1625	1625	1625	1625	0
133	20231018	164300	176476914	1625	1625	1625	1625	0
134	20231018	164200	176476914	1625	1625	1625	1625	0
135	20231018	164100	176476914	1625	1625	1625	1625	0
136	20231018	164000	176476914	1625	1625	1625	1625	0
137	20231018	163900	176476914	1625	1625	1625	1625	0
138	20231018	163800	176476914	1625	1625	1625	1625	0
139	20231018	163700	176476914	1625	1625	1625	1625	0
140	20231018	163600	176476914	1625	1625	1625	1625	0
141	20231018	163500	176476914	1625	1625	1625	1625	0
142	20231018	163400	176476914	1625	1625	1625	1625	0
143	20231018	163300	176476914	1625	1625	1625	1625	0
144	20231018	163200	176476914	1625	1625	1625	1625	0
145	20231018	163100	176476914	1625	1625	1625	1625	0
146	20231018	163000	176476914	1625	1625	1625	1625	0
147	20231018	162900	176476914	1625	1625	1625	1625	0
148	20231018	162800	176476914	1625	1625	1625	1625	0
149	20231018	162700	176476914	1625	1625	1625	1625	0
150	20231018	162600	176476914	1625	1625	1625	1625	0
151	20231018	162500	176476914	1625	1625	1625	1625	0
152	20231018	162400	176476914	1625	1625	1625	1625	2650
153	20231018	162300	176476914	1625	1625	1625	1625	0
154	20231018	162200	176476914	1625	1625	1625	1625	0
155	20231018	162100	176476914	1625	1625	1625	1625	0
156	20231018	162000	176476914	1625	1625	1625	1625	0
157	20231018	161900	176476914	1625	1625	1625	1625	0
158	20231018	161800	176476914	1625	1625	1625	1625	0
159	20231018	161700	176476914	1625	1625	1625	1625	0
160	20231018	161600	176476914	1625	1625	1625	1625	0
161	20231018	161500	176476914	1625	1625	1625	1625	0
162	20231018	161400	176476914	1625	1625	1625	1625	0
163	20231018	161300	176476914	1625	1625	1625	1625	0
164	20231018	161200	176476914	1625	1625	1625	1625	0
165	20231018	161100	176476914	1625	1625	1625	1625	0
166	20231018	161000	176476914	1625	1625	1625	1625	0
167	20231018	160900	176476914	1625	1625	1625	1625	0
168	20231018	160800	176476914	1625	1625	1625	1625	0
169	20231018	160700	176476914	1625	1625	1625	1625	0
170	20231018	160600	176476914	1625	1625	1625	1625	0
171	20231018	160500	176476914	1625	1625	1625	1625	0
172	20231018	160400	176476914	1625	1625	1625	1625	0
173	20231018	160300	176476914	1625	1625	1625	1625	0
174	20231018	160200	176476914	1625	1625	1625	1625	0
175	20231018	160100	176476914	1625	1625	1625	1625	0
176	20231018	160000	176476914	1625	1625	1625	1625	0
177	20231018	155900	176476914	1625	1625	1625	1625	0
178	20231018	155800	176476914	1625	1625	1625	1625	0
179	20231018	155700	176476914	1625	1625	1625	1625	0
180	20231018	155600	176476914	1625	1625	1625	1625	0
181	20231018	155500	176476914	1625	1625	1625	1625	0
182	20231018	155400	176476914	1625	1625	1625	1625	2650
183	20231018	155300	176476914	1625	1625	1625	1625	0
184	20231018	155200	176476914	1625	1625	1625	1625	0
185	20231018	155100	176476914	1625	1625	1625	1625	0
186	20231018	155000	176476914	1625	1625	1625	1625	0
187	20231018	154900	176476914	1625	1625	1625	1625	0
188	20231018	154800	176476914	1625	1625	1625	1625	0
189	20231018	154700	176476914	1625	1625	1625	1625	0
190	20231018	154600	176476914	1625	1625	1625	1625	0
191	20231018	154500	176476914	1625	1625	1625	1625	0
192	20231018	154400	176476914	1625	1625	1625	1625	0
193	20231018	154300	176476914	1625	1625	1625	1625	0
194	20231018	154200	176476914	1625	1625	1625	1625	0
195	20231018	154100	176476914	1625	1625	1625	1625	0
196	20231018	154000	176476914	1625	1625	1625	1625	0
197	20231018	153900	176476914	1625	1625	1625	1625	0
198	20231018	153800	176476914	1625	1625	1625	1625	0
199	20231018	153700	176476914	1625	1625	1625	1625	0
200	20231018	153600	176476914	1625	1625	1625	1625	0
201	20231018	153500	176476914	1625	1625	1625	1625	0
202	20231018	153400	176476914	1625	1625	1625	1625	0
203	20231018	153300	176476914	1625	1625	1625	1625	0
204	20231018	153200	176476914	1625	1625	1625	1625	0
205	20231018	153100	176476914	1625	1625	1625	1625	0
206	20231018	153000	176476914	1625	1625	1625	1625	2650
207	20231018	152900	172170664	1626	1626	1626	1626	0
208	20231018	152800	172170664	1626	1626	1626	1626	0
209	20231018	152700	172170664	1626	1626	1626	1626	0
210	20231018	152600	172170664	1626	1626	1626	1626	0
211	20231018	152500	172170664	1626	1626	1626	1626	0
212	20231018	152400	172170664	1626	1626	1626	1626	0
213	20231018	152300	172170664	1626	1626	1626	1626	0
214	20231018	152200	172170664	1626	1626	1626	1626	0
215	20231018	152100	172170664	1626	1626	1626	1626	0
216	20231018	152000	172170664	1626	1626	1626	1626	0
217	20231018	151900	172170664	1626	1627	1627	1626	5005
218	20231018	151800	164030955	1627	1627	1627	1627	1038
219	20231018	151700	162342129	1628	1628	1628	1628	9
220	20231018	151600	162327477	1628	1629	1629	1628	1168
221	20231018	151500	160425958	1628	1628	1628	1628	0
222	20231018	151400	160425958	1628	1629	1629	1628	697
223	20231018	151300	159290745	1628	1628	1628	1628	1152
224	20231018	151200	157415289	1628	1629	1629	1628	2080
225	20231018	151100	154027049	1628	1628	1628	1628	0
226	20231018	151000	154027049	1628	1629	1629	1628	2897
227	20231018	150900	149309914	1629	1629	1629	1629	0
228	20231018	150800	149309914	1629	1629	1629	1629	0
229	20231018	150700	149309914	1629	1629	1629	1629	1281
230	20231018	150600	147223165	1629	1629	1629	1629	300
231	20231018	150500	146734465	1630	1630	1630	1630	4692
232	20231018	150400	139086505	1630	1631	1631	1630	11831
233	20231018	150300	119798819	1631	1631	1631	1631	400
234	20231018	150200	119146419	1632	1632	1632	1632	320
235	20231018	150100	118624179	1632	1632	1632	1632	950
236	20231018	150000	117073779	1632	1632	1632	1632	0
237	20231018	145900	117073779	1632	1632	1632	1632	142
238	20231018	145800	116842035	1632	1632	1632	1632	0
239	20231018	145700	116842035	1632	1633	1633	1632	13
240	20231018	145600	116820814	1633	1633	1633	1633	0
241	20231018	145500	116820814	1633	1633	1633	1633	0
242	20231018	145400	116820814	1633	1633	1633	1633	2542
243	20231018	145300	112669728	1633	1632	1633	1632	542
244	20231018	145200	111784902	1632	1632	1632	1632	0
245	20231018	145100	111784902	1632	1633	1633	1632	1706
246	20231018	145000	109000659	1633	1634	1634	1633	1609
247	20231018	144900	106372053	1634	1634	1634	1634	0
248	20231018	144800	106372053	1634	1634	1634	1634	0
249	20231018	144700	106372053	1634	1634	1634	1634	0
250	20231018	144600	106372053	1634	1634	1634	1634	200
251	20231018	144500	106045253	1634	1634	1634	1634	0
252	20231018	144400	106045253	1634	1634	1634	1634	0
253	20231018	144300	106045253	1634	1634	1634	1634	0
254	20231018	144200	106045253	1634	1634	1634	1634	0
255	20231018	144100	106045253	1634	1634	1634	1634	500
256	20231018	144000	105228253	1639	1639	1639	1639	0
257	20231018	143900	105228253	1639	1639	1639	1639	1
258	20231018	143800	105226614	1639	1639	1639	1639	0
259	20231018	143700	105226614	1639	1639	1639	1639	0
260	20231018	143600	105226614	1639	1639	1639	1639	0
261	20231018	143500	105226614	1639	1639	1639	1639	0
262	20231018	143400	105226614	1639	1639	1639	1639	2
263	20231018	143300	105223336	1634	1634	1634	1634	237
264	20231018	143200	104836078	1636	1636	1636	1636	499
265	20231018	143100	104019714	1639	1639	1639	1639	0
266	20231018	143000	104019714	1639	1639	1639	1639	5
267	20231018	142900	104011519	1639	1639	1639	1639	0
268	20231018	142800	104011519	1639	1639	1639	1639	0
269	20231018	142700	104011519	1639	1639	1639	1639	0
270	20231018	142600	104011519	1639	1639	1639	1639	0
271	20231018	142500	104011519	1639	1639	1639	1639	0
272	20231018	142400	104011519	1639	1639	1639	1639	0
273	20231018	142300	104011519	1639	1639	1639	1639	0
274	20231018	142200	104011519	1639	1639	1639	1639	0
275	20231018	142100	104011519	1639	1639	1639	1639	1
276	20231018	142000	104009880	1639	1639	1639	1639	0
277	20231018	141900	104009880	1639	1639	1639	1639	0
278	20231018	141800	104009880	1639	1639	1639	1639	0
279	20231018	141700	104009880	1639	1639	1639	1639	0
280	20231018	141600	104009880	1639	1639	1639	1639	0
281	20231018	141500	104009880	1639	1639	1639	1639	6
282	20231018	141400	104000046	1639	1639	1639	1639	0
283	20231018	141300	104000046	1639	1639	1639	1639	10
284	20231018	141200	103983656	1634	1634	1634	1634	0
285	20231018	141100	103983656	1634	1634	1634	1634	78
286	20231018	141000	103856204	1636	1636	1636	1636	22
287	20231018	140900	103820212	1636	1636	1636	1636	112
288	20231018	140800	103636980	1636	1636	1636	1636	134
289	20231018	140700	103417756	1636	1636	1636	1636	128
290	20231018	140600	103208348	1636	1636	1636	1636	100
291	20231018	140500	103044748	1636	1636	1636	1636	2
292	20231018	140400	103041476	1640	1640	1640	1640	0
293	20231018	140300	103041476	1640	1640	1640	1640	0
294	20231018	140200	103041476	1640	1640	1640	1640	0
295	20231018	140100	103041476	1640	1640	1640	1640	5
296	20231018	140000	103033276	1640	1640	1640	1640	0
297	20231018	135900	103033276	1640	1640	1640	1640	0
298	20231018	135800	103033276	1640	1640	1640	1640	4
299	20231018	135700	103026716	1640	1640	1640	1640	3
300	20231018	135600	103021796	1640	1640	1640	1640	13
301	20231018	135500	103000476	1640	1640	1640	1640	0
302	20231018	135400	103000476	1640	1640	1640	1640	105
303	20231018	135300	102828276	1647	1647	1647	1647	0
304	20231018	135200	102828276	1647	1647	1647	1647	0
305	20231018	135100	102828276	1647	1636	1647	1636	803
306	20231018	135000	101510819	1632	1632	1632	1632	0
307	20231018	134900	101510819	1632	1632	1632	1632	0
308	20231018	134800	101510819	1632	1632	1632	1632	0
309	20231018	134700	101510819	1632	1632	1632	1632	0
310	20231018	134600	101510819	1632	1632	1632	1632	104
311	20231018	134500	101341091	1636	1636	1636	1636	0
312	20231018	134400	101341091	1636	1633	1636	1632	185
313	20231018	134300	101039131	1632	1632	1632	1632	0
314	20231018	134200	101039131	1632	1632	1632	1632	0
315	20231018	134100	101039131	1632	1632	1632	1632	0
316	20231018	134000	101039131	1632	1632	1632	1632	0
317	20231018	133900	101039131	1632	1632	1632	1632	187
318	20231018	133800	100733947	1632	1632	1632	1632	0
319	20231018	133700	100733947	1632	1632	1632	1632	0
320	20231018	133600	100733947	1632	1632	1632	1632	2062
321	20231018	133500	97368763	1636	1636	1636	1636	0
322	20231018	133400	97368763	1636	1636	1636	1636	0
323	20231018	133300	97368763	1636	1636	1636	1636	0
324	20231018	133200	97368763	1636	1636	1636	1636	0
325	20231018	133100	97368763	1636	1636	1636	1636	0
326	20231018	133000	97368763	1636	1635	1636	1635	660
327	20231018	132900	96289133	1632	1632	1632	1632	300
328	20231018	132800	95799533	1632	1635	1635	1632	670
329	20231018	132700	94705583	1636	1636	1636	1636	0
330	20231018	132600	94705583	1636	1636	1636	1636	0
331	20231018	132500	94705583	1636	1636	1636	1636	0
332	20231018	132400	94705583	1636	1636	1636	1636	0
333	20231018	132300	94705583	1636	1636	1636	1636	0
334	20231018	132200	94705583	1636	1636	1636	1636	0
335	20231018	132100	94705583	1636	1636	1636	1636	1
336	20231018	132000	94703947	1635	1635	1635	1635	0
337	20231018	131900	94703947	1635	1635	1635	1635	0
338	20231018	131800	94703947	1635	1635	1635	1635	1
339	20231018	131700	94702312	1632	1632	1632	1632	0
340	20231018	131600	94702312	1632	1632	1632	1632	0
341	20231018	131500	94702312	1632	1632	1632	1632	0
342	20231018	131400	94702312	1632	1632	1632	1632	62
343	20231018	131300	94601128	1632	1632	1632	1632	0
344	20231018	131200	94601128	1632	1632	1632	1632	0
345	20231018	131100	94601128	1632	1632	1632	1632	0
346	20231018	131000	94601128	1632	1632	1632	1632	0
347	20231018	130900	94601128	1632	1632	1632	1632	0
348	20231018	130800	94601128	1632	1632	1632	1632	100
349	20231018	130700	94437928	1632	1635	1635	1632	756
350	20231018	130600	93203968	1632	1632	1632	1632	4
351	20231018	130500	93197440	1635	1635	1635	1635	0
352	20231018	130400	93197440	1635	1635	1635	1635	0
353	20231018	130300	93197440	1635	1635	1635	1635	0
354	20231018	130200	93197440	1635	1634	1635	1634	56
355	20231018	130100	93105895	1632	1632	1632	1632	0
356	20231018	130000	93105895	1632	1632	1632	1632	120
357	20231018	125900	92910055	1634	1634	1634	1634	0
358	20231018	125800	92910055	1634	1634	1634	1634	0
359	20231018	125700	92910055	1634	1634	1634	1634	0
360	20231018	125600	92910055	1634	1634	1634	1634	0
361	20231018	125500	92910055	1634	1633	1634	1633	10
362	20231018	125400	92893720	1630	1630	1630	1630	0
363	20231018	125300	92893720	1630	1630	1630	1630	0
364	20231018	125200	92893720	1630	1631	1631	1630	100
365	20231018	125100	92730714	1633	1633	1633	1633	0
366	20231018	125000	92730714	1633	1633	1633	1633	0
367	20231018	124900	92730714	1633	1633	1633	1633	5
368	20231018	124800	92722549	1630	1630	1630	1630	0
369	20231018	124700	92722549	1630	1630	1630	1630	0
370	20231018	124600	92722549	1630	1630	1630	1630	0
371	20231018	124500	92722549	1630	1631	1631	1630	150
372	20231018	124400	92477902	1629	1629	1629	1629	0
373	20231018	124300	92477902	1629	1629	1629	1629	0
374	20231018	124200	92477902	1629	1629	1629	1629	0
375	20231018	124100	92477902	1629	1629	1629	1629	0
376	20231018	124000	92477902	1629	1629	1629	1629	0
377	20231018	123900	92477902	1629	1629	1629	1629	0
378	20231018	123800	92477902	1629	1629	1629	1629	0
379	20231018	123700	92477902	1629	1629	1629	1629	100
380	20231018	123600	92315002	1635	1635	1635	1635	3
381	20231018	123500	92310097	1635	1635	1635	1635	306
382	20231018	123400	91809787	1629	1631	1631	1629	2092
383	20231018	123300	88401047	1634	1634	1634	1634	0
384	20231018	123200	88401047	1634	1632	1634	1632	56
385	20231018	123100	88309635	1632	1632	1632	1632	0
386	20231018	123000	88309635	1632	1632	1632	1632	0
387	20231018	122900	88309635	1632	1632	1632	1632	1004
388	20231018	122800	86671107	1631	1631	1631	1631	0
389	20231018	122700	86671107	1631	1631	1631	1631	0
390	20231018	122600	86671107	1631	1631	1631	1631	0
391	20231018	122500	86671107	1631	1632	1632	1631	861
392	20231018	122400	85266105	1631	1633	1633	1631	73
393	20231018	122300	85146980	1633	1633	1633	1633	0
394	20231018	122200	85146980	1633	1631	1633	1631	40
395	20231018	122100	85081720	1630	1630	1630	1630	0
396	20231018	122000	85081720	1630	1630	1630	1630	2237
397	20231018	121900	81435410	1630	1630	1630	1630	7
398	20231018	121800	81424000	1629	1630	1630	1629	1820
399	20231018	121700	78457522	1632	1630	1632	1630	72
400	20231018	121600	78340160	1632	1632	1632	1630	1956
401	20231018	121500	75149426	1632	1632	1632	1632	0
402	20231018	121400	75149426	1632	1632	1632	1632	0
403	20231018	121300	75149426	1632	1632	1632	1632	0
404	20231018	121200	75149426	1632	1632	1632	1632	0
405	20231018	121100	75149426	1632	1632	1632	1632	0
406	20231018	121000	75149426	1632	1632	1632	1632	0
407	20231018	120900	75149426	1632	1632	1632	1632	0
408	20231018	120800	75149426	1632	1632	1632	1632	0
409	20231018	120700	75149426	1632	1632	1632	1632	89
410	20231018	120600	75004178	1632	1632	1632	1632	0
411	20231018	120500	75004178	1632	1632	1632	1632	1
412	20231018	120400	75002546	1632	1632	1632	1632	0
413	20231018	120300	75002546	1632	1632	1632	1632	0
414	20231018	120200	75002546	1632	1632	1632	1632	61
415	20231018	120100	74902994	1632	1632	1632	1632	0
416	20231018	120000	74902994	1632	1632	1632	1632	50
417	20231018	115900	74821394	1632	1632	1632	1632	0
418	20231018	115800	74821394	1632	1632	1632	1632	0
419	20231018	115700	74821394	1632	1632	1632	1632	3
420	20231018	115600	74816498	1632	1632	1632	1632	1063
421	20231018	115500	73081682	1632	1632	1632	1632	15
422	20231018	115400	73057202	1632	1632	1632	1632	15
423	20231018	115300	73032722	1632	1632	1632	1632	1203
424	20231018	115200	71069426	1633	1633	1633	1633	1165
425	20231018	115100	69166981	1634	1634	1634	1634	405
426	20231018	115000	68505211	1635	1635	1635	1635	2
427	20231018	114900	68501941	1634	1634	1634	1634	5
428	20231018	114800	68493771	1633	1633	1633	1633	300
429	20231018	114700	68003871	1635	1635	1635	1635	0
430	20231018	114600	68003871	1635	1635	1635	1635	0
431	20231018	114500	68003871	1635	1635	1635	1635	1
432	20231018	114400	68002236	1635	1635	1635	1635	0
433	20231018	114300	68002236	1635	1634	1635	1633	678
434	20231018	114200	66894342	1635	1635	1635	1635	0
435	20231018	114100	66894342	1635	1635	1635	1635	0
436	20231018	114000	66894342	1635	1636	1636	1635	807
437	20231018	113900	65574896	1636	1636	1636	1636	2
438	20231018	113800	65571624	1636	1636	1636	1636	207
439	20231018	113700	65232972	1636	1636	1636	1636	1
440	20231018	113600	65231336	1636	1636	1636	1636	8
441	20231018	113500	65218248	1636	1636	1636	1636	0
442	20231018	113400	65218248	1636	1636	1636	1636	3
443	20231018	113300	65213340	1636	1636	1636	1636	49
444	20231018	113200	65133176	1636	1636	1636	1636	37
445	20231018	113100	65072644	1636	1636	1636	1636	441
446	20231018	113000	64351168	1636	1636	1636	1636	0
447	20231018	112900	64351168	1636	1636	1636	1636	0
448	20231018	112800	64351168	1636	1636	1636	1636	11
449	20231018	112700	64333172	1636	1636	1636	1636	10
450	20231018	112600	64316812	1636	1636	1636	1636	291
451	20231018	112500	63840736	1636	1636	1636	1636	0
452	20231018	112400	63840736	1636	1636	1636	1636	53
453	20231018	112300	63754028	1636	1636	1636	1636	0
454	20231018	112200	63754028	1636	1636	1636	1636	0
455	20231018	112100	63754028	1636	1636	1636	1636	0
456	20231018	112000	63754028	1636	1636	1636	1636	400
457	20231018	111900	63099628	1636	1637	1637	1636	12
458	20231018	111800	63079994	1636	1636	1636	1636	0
459	20231018	111700	63079994	1636	1636	1636	1636	180
460	20231018	111600	62785514	1636	1637	1637	1636	312
461	20231018	111500	62275072	1637	1637	1637	1637	0
462	20231018	111400	62275072	1637	1637	1637	1637	50
463	20231018	111300	62193222	1637	1637	1637	1637	10
464	20231018	111200	62176852	1640	1640	1640	1640	0
465	20231018	111100	62176852	1640	1640	1640	1640	0
466	20231018	111000	62176852	1640	1640	1640	1640	0
467	20231018	110900	62176852	1640	1640	1640	1640	0
468	20231018	110800	62176852	1640	1640	1640	1640	0
469	20231018	110700	62176852	1640	1639	1640	1638	87
470	20231018	110600	62034297	1639	1639	1639	1639	47
471	20231018	110500	61957264	1639	1639	1639	1639	29
472	20231018	110400	61909733	1640	1640	1640	1640	0
473	20231018	110300	61909733	1640	1640	1640	1640	0
474	20231018	110200	61909733	1640	1640	1640	1640	250
475	20231018	110100	61499733	1640	1640	1640	1640	1
476	20231018	110000	61498093	1642	1642	1642	1642	0
477	20231018	105900	61498093	1642	1638	1642	1638	100
478	20231018	105800	61333917	1635	1635	1635	1635	0
479	20231018	105700	61333917	1635	1635	1635	1635	96
480	20231018	105600	61176957	1635	1635	1635	1635	2
481	20231018	105500	61173687	1635	1636	1636	1635	2125
482	20231018	105400	57698189	1637	1637	1637	1637	103
483	20231018	105300	57529578	1637	1637	1637	1636	199
484	20231018	105200	57203915	1637	1640	1640	1637	476
485	20231018	105100	56424643	1642	1642	1642	1642	50
486	20231018	105000	56342543	1642	1642	1642	1642	0
487	20231018	104900	56342543	1642	1642	1642	1642	0
488	20231018	104800	56342543	1642	1642	1642	1642	0
489	20231018	104700	56342543	1642	1642	1642	1642	16
490	20231018	104600	56316271	1643	1643	1643	1643	0
491	20231018	104500	56316271	1643	1638	1643	1638	27
492	20231018	104400	56271916	1640	1640	1640	1640	263
493	20231018	104300	55840596	1640	1640	1640	1640	5
494	20231018	104200	55832396	1640	1641	1641	1640	84
495	20231018	104100	55694610	1641	1642	1642	1641	51
496	20231018	104000	55610869	1641	1641	1641	1641	0
497	20231018	103900	55610869	1641	1641	1641	1641	0
498	20231018	103800	55610869	1641	1641	1641	1641	0
499	20231018	103700	55610869	1641	1641	1641	1641	1060
500	20231018	103600	53871409	1644	1644	1644	1644	0
501	20231018	103500	53871409	1644	1644	1644	1644	0
502	20231018	103400	53871409	1644	1641	1644	1641	51
503	20231018	103300	53787568	1641	1641	1641	1641	118
504	20231018	103200	53593930	1644	1644	1644	1644	5
505	20231018	103100	53585710	1645	1645	1645	1645	0
506	20231018	103000	53585710	1645	1645	1645	1645	5
507	20231018	102900	53577485	1645	1645	1645	1645	3
508	20231018	102800	53572550	1645	1645	1647	1645	283
509	20231018	102700	53106969	1645	1644	1645	1644	13
510	20231018	102600	53085595	1644	1644	1644	1644	0
511	20231018	102500	53085595	1644	1643	1644	1643	151
512	20231018	102400	52837447	1643	1643	1643	1643	38
513	20231018	102300	52775013	1642	1641	1642	1641	30
514	20231018	102200	52725773	1640	1640	1640	1640	0
515	20231018	102100	52725773	1640	1640	1640	1640	200
516	20231018	102000	52397773	1640	1640	1640	1640	0
517	20231018	101900	52397773	1640	1640	1640	1640	73
518	20231018	101800	52278053	1640	1639	1640	1639	1000
519	20231018	101700	50638066	1638	1638	1638	1638	10
520	20231018	101600	50621686	1638	1638	1638	1638	0
521	20231018	101500	50621686	1638	1638	1638	1638	0
522	20231018	101400	50621686	1638	1638	1638	1638	0
523	20231018	101300	50621686	1638	1638	1638	1638	4
524	20231018	101200	50615134	1634	1634	1634	1634	0
525	20231018	101100	50615134	1634	1634	1634	1634	0
526	20231018	101000	50615134	1634	1634	1634	1634	0
527	20231018	100900	50615134	1634	1634	1634	1634	0
528	20231018	100800	50615134	1634	1634	1634	1634	0
529	20231018	100700	50615134	1634	1634	1634	1634	0
530	20231018	100600	50615134	1634	1634	1634	1634	0
531	20231018	100500	50615134	1634	1634	1634	1634	421
532	20231018	100400	49927220	1638	1638	1638	1638	21
533	20231018	100300	49892822	1638	1635	1638	1634	138
534	20231018	100200	49667222	1634	1637	1638	1634	1275
535	20231018	100100	47583622	1638	1635	1638	1634	143
536	20231018	100000	47349773	1634	1632	1634	1632	47
537	20231018	095900	47273011	1631	1631	1631	1631	230
538	20231018	095800	46897881	1631	1631	1631	1631	900
539	20231018	095700	45429981	1631	1631	1631	1631	8
540	20231018	095600	45416933	1631	1631	1631	1631	0
541	20231018	095500	45416933	1631	1631	1631	1631	2
542	20231018	095400	45413671	1627	1628	1628	1627	367
543	20231018	095300	44816542	1626	1638	1639	1626	1577
544	20231018	095200	42246237	1635	1635	1635	1635	25
545	20231018	095100	42205362	1635	1640	1640	1635	26
546	20231018	095000	42162847	1640	1638	1640	1638	60
547	20231018	094900	42064537	1638	1636	1640	1634	117
548	20231018	094800	41873231	1636	1640	1640	1636	116
549	20231018	094700	41683190	1638	1639	1639	1638	1407
550	20231018	094600	39377127	1640	1640	1640	1640	0
551	20231018	094500	39377127	1640	1640	1640	1640	15
552	20231018	094400	39352527	1643	1643	1643	1643	0
553	20231018	094300	39352527	1643	1643	1643	1643	0
554	20231018	094200	39352527	1643	1643	1643	1643	3
555	20231018	094100	39347598	1643	1642	1643	1639	111
556	20231018	094000	39165365	1642	1639	1642	1639	12
557	20231018	093900	39145694	1639	1639	1639	1639	1108
558	20231018	093800	37329682	1639	1640	1640	1639	661
559	20231018	093700	36246221	1640	1639	1640	1639	104
560	20231018	093600	36075665	1639	1639	1639	1639	500
561	20231018	093500	35256165	1637	1637	1637	1637	0
562	20231018	093400	35256165	1637	1637	1637	1637	688
563	20231018	093300	34129909	1637	1638	1638	1637	12
564	20231018	093200	34110264	1637	1637	1637	1637	299
565	20231018	093100	33620801	1637	1637	1637	1637	1
566	20231018	093000	33619164	1637	1637	1637	1637	0
567	20231018	092900	33619164	1637	1641	1641	1637	326
568	20231018	092800	33085052	1644	1644	1644	1644	1
569	20231018	092700	33083408	1645	1641	1645	1641	56
570	20231018	092600	32991409	1640	1636	1640	1636	965
571	20231018	092500	31411614	1637	1637	1637	1637	9
572	20231018	092400	31396881	1637	1637	1637	1637	1
573	20231018	092300	31395244	1633	1633	1633	1632	165
574	20231018	092200	31125906	1633	1632	1637	1632	189
575	20231018	092100	30817133	1631	1631	1632	1631	57
576	20231018	092000	30724165	1631	1631	1631	1631	8
577	20231018	091900	30711117	1631	1627	1631	1627	2876
578	20231018	091800	26031788	1627	1627	1627	1627	12
579	20231018	091700	26012264	1627	1627	1627	1627	0
580	20231018	091600	26012264	1627	1632	1632	1627	4132
581	20231018	091500	19289068	1632	1632	1632	1632	3
582	20231018	091400	19284172	1636	1636	1636	1636	0
583	20231018	091300	19284172	1636	1636	1636	1636	0
584	20231018	091200	19284172	1636	1636	1636	1636	0
585	20231018	091100	19284172	1636	1636	1636	1636	1
586	20231018	091000	19282536	1637	1638	1638	1637	210
587	20231018	090900	18938566	1638	1641	1641	1638	51
588	20231018	090800	18855025	1641	1630	1641	1630	45
589	20231018	090700	18781290	1636	1625	1636	1625	1360
590	20231018	090600	16568483	1625	1637	1637	1625	5540
591	20231018	090500	7550541	1641	1635	1641	1634	1120
592	20231018	090400	5719226	1632	1637	1637	1632	754
593	20231018	090300	4487909	1638	1644	1644	1638	427
594	20231018	090200	3787622	1647	1647	1647	1647	0
595	20231018	090100	3787622	1647	1647	1647	1647	0
596	20231018	090000	3787622	1647	1652	1652	1647	2293