KissMeData/043260/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191800	311237610	1668	1668	1668	1668	474
3	20231012	191700	311237610	1668	1668	1668	1668	0
4	20231012	191600	311237610	1668	1668	1668	1668	0
5	20231012	191500	311237610	1668	1668	1668	1668	0
6	20231012	191400	311237610	1668	1668	1668	1668	0
7	20231012	191300	311237610	1668	1668	1668	1668	0
8	20231012	191200	311237610	1668	1668	1668	1668	0
9	20231012	191100	311237610	1668	1668	1668	1668	0
10	20231012	191000	311237610	1668	1668	1668	1668	0
11	20231012	190900	311237610	1668	1668	1668	1668	0
12	20231012	190800	311237610	1668	1668	1668	1668	0
13	20231012	190700	311237610	1668	1668	1668	1668	0
14	20231012	190600	311237610	1668	1668	1668	1668	0
15	20231012	190500	311237610	1668	1668	1668	1668	0
16	20231012	190400	311237610	1668	1668	1668	1668	0
17	20231012	190300	311237610	1668	1668	1668	1668	0
18	20231012	190200	311237610	1668	1668	1668	1668	0
19	20231012	190100	311237610	1668	1668	1668	1668	0
20	20231012	190000	311237610	1668	1668	1668	1668	0
21	20231012	185900	311237610	1668	1668	1668	1668	0
22	20231012	185800	311237610	1668	1668	1668	1668	0
23	20231012	185700	311237610	1668	1668	1668	1668	0
24	20231012	185600	311237610	1668	1668	1668	1668	0
25	20231012	185500	311237610	1668	1668	1668	1668	0
26	20231012	185400	311237610	1668	1668	1668	1668	0
27	20231012	185300	311237610	1668	1668	1668	1668	0
28	20231012	185200	311237610	1668	1668	1668	1668	0
29	20231012	185100	311237610	1668	1668	1668	1668	0
30	20231012	185000	311237610	1668	1668	1668	1668	0
31	20231012	184900	311237610	1668	1668	1668	1668	0
32	20231012	184800	311237610	1668	1668	1668	1668	474
33	20231012	184700	311237610	1668	1668	1668	1668	0
34	20231012	184600	311237610	1668	1668	1668	1668	0
35	20231012	184500	311237610	1668	1668	1668	1668	0
36	20231012	184400	311237610	1668	1668	1668	1668	0
37	20231012	184300	311237610	1668	1668	1668	1668	0
38	20231012	184200	311237610	1668	1668	1668	1668	0
39	20231012	184100	311237610	1668	1668	1668	1668	0
40	20231012	184000	311237610	1668	1668	1668	1668	0
41	20231012	183900	311237610	1668	1668	1668	1668	0
42	20231012	183800	311237610	1668	1668	1668	1668	0
43	20231012	183700	311237610	1668	1668	1668	1668	0
44	20231012	183600	311237610	1668	1668	1668	1668	0
45	20231012	183500	311237610	1668	1668	1668	1668	0
46	20231012	183400	311237610	1668	1668	1668	1668	0
47	20231012	183300	311237610	1668	1668	1668	1668	0
48	20231012	183200	311237610	1668	1668	1668	1668	0
49	20231012	183100	311237610	1668	1668	1668	1668	0
50	20231012	183000	311237610	1668	1668	1668	1668	0
51	20231012	182900	311237610	1668	1668	1668	1668	0
52	20231012	182800	311237610	1668	1668	1668	1668	0
53	20231012	182700	311237610	1668	1668	1668	1668	0
54	20231012	182600	311237610	1668	1668	1668	1668	0
55	20231012	182500	311237610	1668	1668	1668	1668	0
56	20231012	182400	311237610	1668	1668	1668	1668	0
57	20231012	182300	311237610	1668	1668	1668	1668	0
58	20231012	182200	311237610	1668	1668	1668	1668	0
59	20231012	182100	311237610	1668	1668	1668	1668	0
60	20231012	182000	311237610	1668	1668	1668	1668	0
61	20231012	181900	311237610	1668	1668	1668	1668	0
62	20231012	181800	311237610	1668	1668	1668	1668	474
63	20231012	181700	311237610	1668	1668	1668	1668	0
64	20231012	181600	311237610	1668	1668	1668	1668	0
65	20231012	181500	311237610	1668	1668	1668	1668	0
66	20231012	181400	311237610	1668	1668	1668	1668	0
67	20231012	181300	311237610	1668	1668	1668	1668	0
68	20231012	181200	311237610	1668	1668	1668	1668	0
69	20231012	181100	311237610	1668	1668	1668	1668	0
70	20231012	181000	311237610	1668	1668	1668	1668	0
71	20231012	180900	311237610	1668	1668	1668	1668	0
72	20231012	180800	311237610	1668	1668	1668	1668	0
73	20231012	180700	311237610	1668	1668	1668	1668	0
74	20231012	180600	311237610	1668	1668	1668	1668	0
75	20231012	180500	311237610	1668	1668	1668	1668	0
76	20231012	180400	311237610	1668	1668	1668	1668	0
77	20231012	180300	311237610	1668	1668	1668	1668	0
78	20231012	180200	311237610	1668	1668	1668	1668	0
79	20231012	180100	311237610	1668	1668	1668	1668	0
80	20231012	180000	311237610	1668	1668	1668	1668	0
81	20231012	175900	311237610	1668	1668	1668	1668	0
82	20231012	175800	311237610	1668	1668	1668	1668	0
83	20231012	175700	311237610	1668	1668	1668	1668	0
84	20231012	175600	311237610	1668	1668	1668	1668	0
85	20231012	175500	311237610	1668	1668	1668	1668	0
86	20231012	175400	311237610	1668	1668	1668	1668	0
87	20231012	175300	311237610	1668	1668	1668	1668	0
88	20231012	175200	311237610	1668	1668	1668	1668	0
89	20231012	175100	311237610	1668	1668	1668	1668	0
90	20231012	175000	311237610	1668	1668	1668	1668	0
91	20231012	174900	311237610	1668	1668	1668	1668	0
92	20231012	174800	311237610	1668	1668	1668	1668	474
93	20231012	174700	311237610	1668	1668	1668	1668	0
94	20231012	174600	311237610	1668	1668	1668	1668	0
95	20231012	174500	311237610	1668	1668	1668	1668	0
96	20231012	174400	311237610	1668	1668	1668	1668	0
97	20231012	174300	311237610	1668	1668	1668	1668	0
98	20231012	174200	311237610	1668	1668	1668	1668	0
99	20231012	174100	311237610	1668	1668	1668	1668	0
100	20231012	174000	311237610	1668	1668	1668	1668	0
101	20231012	173900	311237610	1668	1668	1668	1668	0
102	20231012	173800	311237610	1668	1668	1668	1668	0
103	20231012	173700	311237610	1668	1668	1668	1668	0
104	20231012	173600	311237610	1668	1668	1668	1668	0
105	20231012	173500	311237610	1668	1668	1668	1668	0
106	20231012	173400	311237610	1668	1668	1668	1668	0
107	20231012	173300	311237610	1668	1668	1668	1668	0
108	20231012	173200	311237610	1668	1668	1668	1668	0
109	20231012	173100	311237610	1668	1668	1668	1668	0
110	20231012	173000	311237610	1668	1668	1668	1668	0
111	20231012	172900	311237610	1668	1668	1668	1668	0
112	20231012	172800	311237610	1668	1668	1668	1668	0
113	20231012	172700	311237610	1668	1668	1668	1668	0
114	20231012	172600	311237610	1668	1668	1668	1668	0
115	20231012	172500	311237610	1668	1668	1668	1668	0
116	20231012	172400	311237610	1668	1668	1668	1668	0
117	20231012	172300	311237610	1668	1668	1668	1668	0
118	20231012	172200	311237610	1668	1668	1668	1668	0
119	20231012	172100	311237610	1668	1668	1668	1668	0
120	20231012	172000	311237610	1668	1668	1668	1668	0
121	20231012	171900	311237610	1668	1668	1668	1668	0
122	20231012	171800	311237610	1668	1668	1668	1668	474
123	20231012	171700	311237610	1668	1668	1668	1668	0
124	20231012	171600	311237610	1668	1668	1668	1668	0
125	20231012	171500	311237610	1668	1668	1668	1668	0
126	20231012	171400	311237610	1668	1668	1668	1668	0
127	20231012	171300	311237610	1668	1668	1668	1668	0
128	20231012	171200	311237610	1668	1668	1668	1668	0
129	20231012	171100	311237610	1668	1668	1668	1668	0
130	20231012	171000	311237610	1668	1668	1668	1668	0
131	20231012	170900	311237610	1668	1668	1668	1668	0
132	20231012	170800	311237610	1668	1668	1668	1668	0
133	20231012	170700	311237610	1668	1668	1668	1668	0
134	20231012	170600	311237610	1668	1668	1668	1668	0
135	20231012	170500	311237610	1668	1668	1668	1668	0
136	20231012	170400	311237610	1668	1668	1668	1668	0
137	20231012	170300	311237610	1668	1668	1668	1668	0
138	20231012	170200	311237610	1668	1668	1668	1668	0
139	20231012	170100	311237610	1668	1668	1668	1668	0
140	20231012	170000	311237610	1668	1668	1668	1668	0
141	20231012	165900	311237610	1668	1668	1668	1668	0
142	20231012	165800	311237610	1668	1668	1668	1668	0
143	20231012	165700	311237610	1668	1668	1668	1668	0
144	20231012	165600	311237610	1668	1668	1668	1668	0
145	20231012	165500	311237610	1668	1668	1668	1668	0
146	20231012	165400	311237610	1668	1668	1668	1668	0
147	20231012	165300	311237610	1668	1668	1668	1668	0
148	20231012	165200	311237610	1668	1668	1668	1668	0
149	20231012	165100	311237610	1668	1668	1668	1668	0
150	20231012	165000	311237610	1668	1668	1668	1668	0
151	20231012	164900	311237610	1668	1668	1668	1668	0
152	20231012	164800	311237610	1668	1668	1668	1668	474
153	20231012	164700	311237610	1668	1668	1668	1668	0
154	20231012	164600	311237610	1668	1668	1668	1668	0
155	20231012	164500	311237610	1668	1668	1668	1668	0
156	20231012	164400	311237610	1668	1668	1668	1668	0
157	20231012	164300	311237610	1668	1668	1668	1668	0
158	20231012	164200	311237610	1668	1668	1668	1668	0
159	20231012	164100	311237610	1668	1668	1668	1668	0
160	20231012	164000	311237610	1668	1668	1668	1668	0
161	20231012	163900	311237610	1668	1668	1668	1668	0
162	20231012	163800	311237610	1668	1668	1668	1668	0
163	20231012	163700	311237610	1668	1668	1668	1668	0
164	20231012	163600	311237610	1668	1668	1668	1668	0
165	20231012	163500	311237610	1668	1668	1668	1668	0
166	20231012	163400	311237610	1668	1668	1668	1668	0
167	20231012	163300	311237610	1668	1668	1668	1668	0
168	20231012	163200	311237610	1668	1668	1668	1668	0
169	20231012	163100	311237610	1668	1668	1668	1668	0
170	20231012	163000	311237610	1668	1668	1668	1668	0
171	20231012	162900	311237610	1668	1668	1668	1668	0
172	20231012	162800	311237610	1668	1668	1668	1668	0
173	20231012	162700	311237610	1668	1668	1668	1668	0
174	20231012	162600	311237610	1668	1668	1668	1668	0
175	20231012	162500	311237610	1668	1668	1668	1668	0
176	20231012	162400	311237610	1668	1668	1668	1668	0
177	20231012	162300	311237610	1668	1668	1668	1668	0
178	20231012	162200	311237610	1668	1668	1668	1668	0
179	20231012	162100	311237610	1668	1668	1668	1668	0
180	20231012	162000	311237610	1668	1668	1668	1668	0
181	20231012	161900	311237610	1668	1668	1668	1668	0
182	20231012	161800	311237610	1668	1668	1668	1668	474
183	20231012	161700	311237610	1668	1668	1668	1668	0
184	20231012	161600	311237610	1668	1668	1668	1668	0
185	20231012	161500	311237610	1668	1668	1668	1668	0
186	20231012	161400	311237610	1668	1668	1668	1668	0
187	20231012	161300	311237610	1668	1668	1668	1668	0
188	20231012	161200	311237610	1668	1668	1668	1668	0
189	20231012	161100	311237610	1668	1668	1668	1668	0
190	20231012	161000	311237610	1668	1668	1668	1668	0
191	20231012	160900	311237610	1668	1668	1668	1668	0
192	20231012	160800	311237610	1668	1668	1668	1668	0
193	20231012	160700	311237610	1668	1668	1668	1668	0
194	20231012	160600	311237610	1668	1668	1668	1668	0
195	20231012	160500	311237610	1668	1668	1668	1668	0
196	20231012	160400	311237610	1668	1668	1668	1668	0
197	20231012	160300	311237610	1668	1668	1668	1668	0
198	20231012	160200	311237610	1668	1668	1668	1668	0
199	20231012	160100	311237610	1668	1668	1668	1668	0
200	20231012	160000	311237610	1668	1668	1668	1668	0
201	20231012	155900	311237610	1668	1668	1668	1668	0
202	20231012	155800	311237610	1668	1668	1668	1668	0
203	20231012	155700	311237610	1668	1668	1668	1668	0
204	20231012	155600	311237610	1668	1668	1668	1668	0
205	20231012	155500	311237610	1668	1668	1668	1668	0
206	20231012	155400	311237610	1668	1668	1668	1668	0
207	20231012	155300	311237610	1668	1668	1668	1668	0
208	20231012	155200	311237610	1668	1668	1668	1668	0
209	20231012	155100	311237610	1668	1668	1668	1668	0
210	20231012	155000	311237610	1668	1668	1668	1668	0
211	20231012	154900	311237610	1668	1668	1668	1668	0
212	20231012	154800	311237610	1668	1668	1668	1668	474
213	20231012	154700	311237610	1668	1668	1668	1668	0
214	20231012	154600	311237610	1668	1668	1668	1668	0
215	20231012	154500	311237610	1668	1668	1668	1668	0
216	20231012	154400	311237610	1668	1668	1668	1668	0
217	20231012	154300	311237610	1668	1668	1668	1668	0
218	20231012	154200	311237610	1668	1668	1668	1668	0
219	20231012	154100	311237610	1668	1668	1668	1668	0
220	20231012	154000	311237610	1668	1668	1668	1668	0
221	20231012	153900	311237610	1668	1668	1668	1668	0
222	20231012	153800	311237610	1668	1668	1668	1668	0
223	20231012	153700	311237610	1668	1668	1668	1668	0
224	20231012	153600	311237610	1668	1668	1668	1668	0
225	20231012	153500	311237610	1668	1668	1668	1668	0
226	20231012	153400	311237610	1668	1668	1668	1668	0
227	20231012	153300	311237610	1668	1668	1668	1668	0
228	20231012	153200	311237610	1668	1668	1668	1668	0
229	20231012	153100	311237610	1668	1668	1668	1668	0
230	20231012	153000	311237610	1668	1668	1668	1668	474
231	20231012	152900	310446978	1656	1656	1656	1656	0
232	20231012	152800	310446978	1656	1656	1656	1656	0
233	20231012	152700	310446978	1656	1656	1656	1656	0
234	20231012	152600	310446978	1656	1656	1656	1656	0
235	20231012	152500	310446978	1656	1656	1656	1656	0
236	20231012	152400	310446978	1656	1656	1656	1656	0
237	20231012	152300	310446978	1656	1656	1656	1656	0
238	20231012	152200	310446978	1656	1656	1656	1656	0
239	20231012	152100	310446978	1656	1656	1656	1656	0
240	20231012	152000	310446978	1656	1656	1656	1656	0
241	20231012	151900	310446978	1656	1666	1667	1654	63
242	20231012	151800	310342151	1654	1665	1665	1654	358
243	20231012	151700	309746114	1654	1654	1665	1654	62
244	20231012	151600	309642958	1664	1664	1664	1664	505
245	20231012	151500	308802638	1652	1652	1652	1652	0
246	20231012	151400	308802638	1652	1652	1652	1652	0
247	20231012	151300	308802638	1652	1652	1652	1652	0
248	20231012	151200	308802638	1652	1653	1653	1652	6052
249	20231012	151100	298799734	1652	1652	1652	1652	0
250	20231012	151000	298799734	1652	1663	1664	1652	201
251	20231012	150900	298465410	1652	1655	1664	1652	3708
252	20231012	150800	292324705	1653	1655	1655	1653	3188
253	20231012	150700	287052399	1656	1656	1656	1656	5
254	20231012	150600	287044119	1655	1655	1655	1655	285
255	20231012	150500	286572444	1655	1655	1655	1655	200
256	20231012	150400	286241444	1656	1656	1656	1656	50
257	20231012	150300	286158644	1655	1656	1656	1655	280
258	20231012	150200	285695064	1656	1656	1656	1656	200
259	20231012	150100	285363864	1657	1657	1657	1657	1
260	20231012	150000	285362207	1656	1656	1658	1656	2294
261	20231012	145900	281563233	1656	1656	1658	1655	5351
262	20231012	145800	272700526	1655	1656	1656	1655	2070
263	20231012	145700	269272607	1656	1657	1657	1656	101
264	20231012	145600	269105251	1656	1660	1660	1656	988
265	20231012	145500	267465333	1657	1660	1660	1657	656
266	20231012	145400	266376633	1660	1662	1662	1660	10670
267	20231012	145300	248657667	1662	1662	1662	1662	2500
268	20231012	145200	244502667	1663	1662	1663	1662	664
269	20231012	145100	243398535	1663	1662	1663	1662	3449
270	20231012	145000	237662948	1662	1662	1662	1662	5014
271	20231012	144900	229329680	1665	1665	1665	1665	0
272	20231012	144800	229329680	1665	1665	1665	1665	0
273	20231012	144700	229329680	1665	1665	1665	1665	747
274	20231012	144600	228085925	1665	1665	1665	1665	360
275	20231012	144500	227486525	1667	1667	1667	1667	0
276	20231012	144400	227486525	1667	1667	1667	1667	0
277	20231012	144300	227486525	1667	1664	1667	1664	1502
278	20231012	144200	224987194	1662	1662	1662	1662	0
279	20231012	144100	224987194	1662	1662	1662	1662	0
280	20231012	144000	224987194	1662	1662	1662	1662	0
281	20231012	143900	224987194	1662	1663	1663	1662	101
282	20231012	143800	224819232	1663	1663	1663	1663	2219
283	20231012	143700	221129035	1663	1663	1666	1663	9891
284	20231012	143600	204679701	1663	1665	1665	1663	1001
285	20231012	143500	203013038	1663	1664	1664	1663	10
286	20231012	143400	202996400	1664	1664	1664	1664	0
287	20231012	143300	202996400	1664	1664	1664	1664	0
288	20231012	143200	202996400	1664	1664	1664	1664	0
289	20231012	143100	202996400	1664	1664	1664	1664	5
290	20231012	143000	202988080	1665	1665	1665	1665	0
291	20231012	142900	202988080	1665	1665	1665	1665	0
292	20231012	142800	202988080	1665	1665	1665	1665	0
293	20231012	142700	202988080	1665	1665	1665	1665	122
294	20231012	142600	202784950	1665	1665	1665	1665	60
295	20231012	142500	202685050	1665	1665	1665	1665	0
296	20231012	142400	202685050	1665	1665	1665	1665	0
297	20231012	142300	202685050	1665	1665	1665	1665	0
298	20231012	142200	202685050	1665	1665	1665	1665	0
299	20231012	142100	202685050	1665	1665	1665	1665	0
300	20231012	142000	202685050	1665	1665	1665	1665	0
301	20231012	141900	202685050	1665	1665	1665	1665	1
302	20231012	141800	202683385	1666	1666	1666	1666	0
303	20231012	141700	202683385	1666	1666	1666	1666	1263
304	20231012	141600	200579227	1666	1666	1666	1666	0
305	20231012	141500	200579227	1666	1666	1666	1666	0
306	20231012	141400	200579227	1666	1666	1666	1666	0
307	20231012	141300	200579227	1666	1666	1666	1666	0
308	20231012	141200	200579227	1666	1666	1666	1666	1
309	20231012	141100	200577561	1666	1666	1666	1666	1
310	20231012	141000	200575895	1668	1668	1668	1668	1
311	20231012	140900	200574227	1668	1668	1668	1668	0
312	20231012	140800	200574227	1668	1668	1668	1668	0
313	20231012	140700	200574227	1668	1668	1668	1668	0
314	20231012	140600	200574227	1668	1668	1668	1668	0
315	20231012	140500	200574227	1668	1668	1668	1668	0
316	20231012	140400	200574227	1668	1668	1668	1668	0
317	20231012	140300	200574227	1668	1668	1668	1668	4
318	20231012	140200	200567555	1668	1668	1668	1668	0
319	20231012	140100	200567555	1668	1668	1668	1668	0
320	20231012	140000	200567555	1668	1668	1668	1668	0
321	20231012	135900	200567555	1668	1668	1668	1668	97
322	20231012	135800	200405759	1668	1668	1668	1668	0
323	20231012	135700	200405759	1668	1668	1668	1668	0
324	20231012	135600	200405759	1668	1668	1668	1668	0
325	20231012	135500	200405759	1668	1668	1668	1668	0
326	20231012	135400	200405759	1668	1668	1668	1668	0
327	20231012	135300	200405759	1668	1667	1668	1667	7
328	20231012	135200	200394085	1667	1667	1667	1667	0
329	20231012	135100	200394085	1667	1667	1667	1667	0
330	20231012	135000	200394085	1667	1667	1667	1667	0
331	20231012	134900	200394085	1667	1667	1667	1667	0
332	20231012	134800	200394085	1667	1667	1667	1667	44
333	20231012	134700	200320737	1667	1667	1667	1667	0
334	20231012	134600	200320737	1667	1667	1667	1667	0
335	20231012	134500	200320737	1667	1667	1667	1667	0
336	20231012	134400	200320737	1667	1667	1667	1667	2
337	20231012	134300	200317403	1667	1667	1667	1667	0
338	20231012	134200	200317403	1667	1667	1667	1667	0
339	20231012	134100	200317403	1667	1667	1667	1667	0
340	20231012	134000	200317403	1667	1667	1667	1667	0
341	20231012	133900	200317403	1667	1667	1667	1667	0
342	20231012	133800	200317403	1667	1667	1667	1667	74
343	20231012	133700	200194045	1667	1667	1667	1667	13
344	20231012	133600	200172374	1668	1668	1668	1668	0
345	20231012	133500	200172374	1668	1668	1668	1668	153
346	20231012	133400	199917170	1668	1669	1669	1668	3088
347	20231012	133300	194766190	1670	1670	1670	1670	0
348	20231012	133200	194766190	1670	1670	1670	1670	0
349	20231012	133100	194766190	1670	1670	1670	1670	0
350	20231012	133000	194766190	1670	1670	1670	1670	0
351	20231012	132900	194766190	1670	1670	1670	1670	0
352	20231012	132800	194766190	1670	1670	1670	1670	0
353	20231012	132700	194766190	1670	1670	1670	1670	0
354	20231012	132600	194766190	1670	1670	1670	1670	0
355	20231012	132500	194766190	1670	1670	1670	1670	0
356	20231012	132400	194766190	1670	1670	1670	1670	0
357	20231012	132300	194766190	1670	1670	1670	1670	0
358	20231012	132200	194766190	1670	1670	1670	1670	0
359	20231012	132100	194766190	1670	1670	1670	1670	0
360	20231012	132000	194766190	1670	1670	1670	1670	0
361	20231012	131900	194766190	1670	1670	1670	1670	0
362	20231012	131800	194766190	1670	1670	1670	1670	0
363	20231012	131700	194766190	1670	1670	1670	1670	0
364	20231012	131600	194766190	1670	1670	1670	1670	0
365	20231012	131500	194766190	1670	1670	1670	1670	1000
366	20231012	131400	193096190	1670	1670	1670	1670	0
367	20231012	131300	193096190	1670	1670	1670	1670	14
368	20231012	131200	193072810	1670	1670	1670	1670	0
369	20231012	131100	193072810	1670	1670	1670	1670	10
370	20231012	131000	193056110	1670	1670	1670	1670	0
371	20231012	130900	193056110	1670	1670	1670	1670	0
372	20231012	130800	193056110	1670	1670	1670	1670	0
373	20231012	130700	193056110	1670	1670	1670	1670	0
374	20231012	130600	193056110	1670	1670	1670	1670	0
375	20231012	130500	193056110	1670	1670	1670	1670	20
376	20231012	130400	193022710	1670	1670	1670	1670	0
377	20231012	130300	193022710	1670	1670	1670	1670	30
378	20231012	130200	192972610	1671	1671	1671	1671	0
379	20231012	130100	192972610	1671	1671	1671	1671	0
380	20231012	130000	192972610	1671	1671	1671	1671	14
381	20231012	125900	192949216	1671	1671	1671	1671	0
382	20231012	125800	192949216	1671	1671	1671	1671	0
383	20231012	125700	192949216	1671	1670	1671	1670	2300
384	20231012	125600	189108165	1668	1668	1668	1668	76
385	20231012	125500	188981397	1668	1668	1668	1668	0
386	20231012	125400	188981397	1668	1668	1668	1668	1200
387	20231012	125300	186979797	1667	1667	1667	1667	0
388	20231012	125200	186979797	1667	1667	1667	1667	0
389	20231012	125100	186979797	1667	1667	1667	1667	35
390	20231012	125000	186921452	1667	1667	1667	1667	0
391	20231012	124900	186921452	1667	1667	1667	1667	0
392	20231012	124800	186921452	1667	1667	1667	1667	0
393	20231012	124700	186921452	1667	1667	1667	1667	0
394	20231012	124600	186921452	1667	1667	1667	1667	0
395	20231012	124500	186921452	1667	1667	1667	1667	0
396	20231012	124400	186921452	1667	1667	1667	1667	0
397	20231012	124300	186921452	1667	1667	1667	1667	0
398	20231012	124200	186921452	1667	1667	1667	1667	0
399	20231012	124100	186921452	1667	1667	1667	1667	0
400	20231012	124000	186921452	1667	1667	1667	1667	0
401	20231012	123900	186921452	1667	1667	1667	1667	50
402	20231012	123800	186838102	1667	1667	1667	1667	0
403	20231012	123700	186838102	1667	1667	1667	1667	0
404	20231012	123600	186838102	1667	1667	1667	1667	0
405	20231012	123500	186838102	1667	1667	1667	1667	1500
406	20231012	123400	184337602	1668	1668	1668	1668	0
407	20231012	123300	184337602	1668	1668	1668	1668	0
408	20231012	123200	184337602	1668	1668	1668	1668	0
409	20231012	123100	184337602	1668	1668	1668	1668	0
410	20231012	123000	184337602	1668	1669	1669	1668	1370
411	20231012	122900	182051432	1670	1670	1670	1670	0
412	20231012	122800	182051432	1670	1670	1670	1670	351
413	20231012	122700	181465262	1671	1671	1671	1671	0
414	20231012	122600	181465262	1671	1671	1671	1671	0
415	20231012	122500	181465262	1671	1671	1671	1671	354
416	20231012	122400	180873728	1671	1671	1671	1671	0
417	20231012	122300	180873728	1671	1671	1671	1671	0
418	20231012	122200	180873728	1671	1671	1671	1671	0
419	20231012	122100	180873728	1671	1671	1671	1671	0
420	20231012	122000	180873728	1671	1671	1671	1671	49
421	20231012	121900	180791849	1671	1671	1671	1671	0
422	20231012	121800	180791849	1671	1671	1671	1671	0
423	20231012	121700	180791849	1671	1671	1671	1671	0
424	20231012	121600	180791849	1671	1671	1671	1671	0
425	20231012	121500	180791849	1671	1671	1671	1671	0
426	20231012	121400	180791849	1671	1671	1671	1671	0
427	20231012	121300	180791849	1671	1671	1671	1671	0
428	20231012	121200	180791849	1671	1671	1671	1671	0
429	20231012	121100	180791849	1671	1671	1671	1671	0
430	20231012	121000	180791849	1671	1671	1671	1671	0
431	20231012	120900	180791849	1671	1671	1671	1671	0
432	20231012	120800	180791849	1671	1671	1671	1671	0
433	20231012	120700	180791849	1671	1671	1671	1671	0
434	20231012	120600	180791849	1671	1671	1671	1671	50
435	20231012	120500	180708299	1673	1673	1673	1673	0
436	20231012	120400	180708299	1673	1673	1673	1673	1
437	20231012	120300	180706626	1674	1674	1674	1674	0
438	20231012	120200	180706626	1674	1674	1674	1674	0
439	20231012	120100	180706626	1674	1674	1674	1674	0
440	20231012	120000	180706626	1674	1674	1674	1674	0
441	20231012	115900	180706626	1674	1674	1674	1674	1
442	20231012	115800	180704952	1674	1674	1674	1674	2
443	20231012	115700	180701604	1673	1673	1673	1673	0
444	20231012	115600	180701604	1673	1673	1673	1673	0
445	20231012	115500	180701604	1673	1673	1673	1673	401
446	20231012	115400	180030731	1674	1674	1674	1674	0
447	20231012	115300	180030731	1674	1674	1674	1674	157
448	20231012	115200	179767913	1675	1675	1675	1675	0
449	20231012	115100	179767913	1675	1675	1675	1675	0
450	20231012	115000	179767913	1675	1675	1675	1675	0
451	20231012	114900	179767913	1675	1675	1675	1675	3
452	20231012	114800	179762888	1674	1674	1674	1674	0
453	20231012	114700	179762888	1674	1674	1674	1674	0
454	20231012	114600	179762888	1674	1674	1674	1674	165
455	20231012	114500	179486678	1674	1674	1674	1674	0
456	20231012	114400	179486678	1674	1674	1674	1674	0
457	20231012	114300	179486678	1674	1674	1674	1674	9
458	20231012	114200	179471612	1674	1674	1674	1674	0
459	20231012	114100	179471612	1674	1674	1674	1674	3
460	20231012	114000	179466590	1674	1674	1674	1674	0
461	20231012	113900	179466590	1674	1676	1676	1674	655
462	20231012	113800	178370113	1674	1674	1674	1674	0
463	20231012	113700	178370113	1674	1674	1674	1674	0
464	20231012	113600	178370113	1674	1674	1674	1674	0
465	20231012	113500	178370113	1674	1674	1674	1674	0
466	20231012	113400	178370113	1674	1674	1674	1674	0
467	20231012	113300	178370113	1674	1674	1674	1674	100
468	20231012	113200	178202713	1676	1675	1676	1675	2
469	20231012	113100	178199362	1675	1675	1675	1675	1300
470	20231012	113000	176021862	1675	1675	1675	1675	0
471	20231012	112900	176021862	1675	1675	1675	1675	0
472	20231012	112800	176021862	1675	1676	1676	1675	1074
473	20231012	112700	174222874	1676	1676	1676	1676	1400
474	20231012	112600	171876474	1676	1676	1676	1676	1001
475	20231012	112500	170198798	1675	1675	1675	1675	0
476	20231012	112400	170198798	1675	1675	1675	1675	0
477	20231012	112300	170198798	1675	1675	1675	1675	5046
478	20231012	112200	161746748	1675	1675	1675	1674	3953
479	20231012	112100	155125474	1675	1673	1675	1673	5687
480	20231012	112000	145602713	1673	1673	1673	1673	4
481	20231012	111900	145596021	1673	1673	1673	1673	3316
482	20231012	111800	140048353	1673	1673	1673	1673	0
483	20231012	111700	140048353	1673	1673	1673	1673	0
484	20231012	111600	140048353	1673	1673	1673	1673	0
485	20231012	111500	140048353	1673	1673	1673	1673	1401
486	20231012	111400	137704480	1673	1672	1673	1672	1000
487	20231012	111300	136031889	1672	1672	1672	1672	37
488	20231012	111200	135970025	1671	1671	1671	1671	0
489	20231012	111100	135970025	1671	1671	1671	1671	0
490	20231012	111000	135970025	1671	1671	1671	1671	0
491	20231012	110900	135970025	1671	1671	1671	1671	0
492	20231012	110800	135970025	1671	1671	1671	1671	1
493	20231012	110700	135968354	1672	1672	1672	1672	700
494	20231012	110600	134797954	1672	1672	1672	1672	0
495	20231012	110500	134797954	1672	1672	1672	1672	0
496	20231012	110400	134797954	1672	1672	1672	1672	0
497	20231012	110300	134797954	1672	1670	1672	1670	2000
498	20231012	110200	131454975	1669	1669	1669	1669	2
499	20231012	110100	131451637	1670	1670	1670	1670	0
500	20231012	110000	131451637	1670	1670	1670	1670	19
501	20231012	105900	131419907	1670	1670	1670	1670	0
502	20231012	105800	131419907	1670	1670	1670	1670	0
503	20231012	105700	131419907	1670	1670	1670	1670	0
504	20231012	105600	131419907	1670	1670	1670	1670	40
505	20231012	105500	131353107	1670	1670	1670	1670	0
506	20231012	105400	131353107	1670	1670	1670	1670	59
507	20231012	105300	131254577	1670	1670	1670	1670	0
508	20231012	105200	131254577	1670	1670	1670	1670	250
509	20231012	105100	130837077	1670	1670	1670	1670	1
510	20231012	105000	130835407	1670	1670	1670	1670	2
511	20231012	104900	130832067	1668	1668	1668	1668	0
512	20231012	104800	130832067	1668	1668	1668	1668	1231
513	20231012	104700	128778759	1668	1668	1668	1668	181
514	20231012	104600	128476851	1668	1668	1668	1668	30
515	20231012	104500	128426811	1668	1668	1668	1668	1
516	20231012	104400	128425143	1670	1670	1670	1670	0
517	20231012	104300	128425143	1670	1670	1670	1670	0
518	20231012	104200	128425143	1670	1670	1670	1670	0
519	20231012	104100	128425143	1670	1670	1670	1670	0
520	20231012	104000	128425143	1670	1670	1670	1670	2
521	20231012	103900	128421803	1668	1668	1668	1668	673
522	20231012	103800	127299239	1668	1668	1668	1668	0
523	20231012	103700	127299239	1668	1668	1668	1668	0
524	20231012	103600	127299239	1668	1668	1668	1668	0
525	20231012	103500	127299239	1668	1668	1668	1668	359
526	20231012	103400	126700427	1668	1668	1668	1668	0
527	20231012	103300	126700427	1668	1668	1668	1668	0
528	20231012	103200	126700427	1668	1668	1668	1668	50
529	20231012	103100	126617027	1668	1668	1668	1668	0
530	20231012	103000	126617027	1668	1668	1668	1668	0
531	20231012	102900	126617027	1668	1668	1668	1668	0
532	20231012	102800	126617027	1668	1668	1668	1668	40
533	20231012	102700	126550307	1668	1668	1668	1668	0
534	20231012	102600	126550307	1668	1668	1668	1668	59
535	20231012	102500	126451895	1668	1668	1668	1668	0
536	20231012	102400	126451895	1668	1668	1668	1668	0
537	20231012	102300	126451895	1668	1668	1668	1668	0
538	20231012	102200	126451895	1668	1668	1668	1668	0
539	20231012	102100	126451895	1668	1668	1668	1668	0
540	20231012	102000	126451895	1668	1668	1668	1668	15
541	20231012	101900	126426875	1668	1668	1668	1668	83
542	20231012	101800	126288431	1668	1668	1668	1668	0
543	20231012	101700	126288431	1668	1668	1668	1668	0
544	20231012	101600	126288431	1668	1671	1671	1668	5506
545	20231012	101500	117097417	1671	1671	1671	1671	20
546	20231012	101400	117063997	1670	1670	1670	1670	0
547	20231012	101300	117063997	1670	1669	1670	1668	2204
548	20231012	101200	113384384	1669	1669	1669	1669	0
549	20231012	101100	113384384	1669	1669	1669	1669	0
550	20231012	101000	113384384	1669	1669	1669	1669	6
551	20231012	100900	113374370	1669	1669	1669	1669	50
552	20231012	100800	113290920	1669	1669	1669	1669	0
553	20231012	100700	113290920	1669	1669	1669	1669	0
554	20231012	100600	113290920	1669	1669	1669	1669	0
555	20231012	100500	113290920	1669	1669	1669	1669	0
556	20231012	100400	113290920	1669	1669	1669	1669	0
557	20231012	100300	113290920	1669	1669	1669	1669	0
558	20231012	100200	113290920	1669	1669	1669	1669	0
559	20231012	100100	113290920	1669	1669	1669	1669	0
560	20231012	100000	113290920	1669	1669	1669	1669	0
561	20231012	095900	113290920	1669	1669	1669	1669	0
562	20231012	095800	113290920	1669	1669	1669	1669	0
563	20231012	095700	113290920	1669	1669	1669	1669	237
564	20231012	095600	112895367	1672	1672	1672	1672	0
565	20231012	095500	112895367	1672	1672	1672	1672	0
566	20231012	095400	112895367	1672	1672	1672	1672	2
567	20231012	095300	112892023	1672	1671	1673	1671	6144
568	20231012	095200	102615829	1669	1668	1669	1668	300
569	20231012	095100	102115229	1668	1668	1668	1668	736
570	20231012	095000	100887581	1666	1664	1668	1664	18213
571	20231012	094900	70579735	1664	1664	1664	1664	0
572	20231012	094800	70579735	1664	1664	1664	1664	2011
573	20231012	094700	67233431	1664	1664	1664	1664	1098
574	20231012	094600	65406359	1664	1664	1664	1664	1147
575	20231012	094500	63497751	1669	1669	1669	1669	0
576	20231012	094400	63497751	1669	1669	1669	1669	0
577	20231012	094300	63497751	1669	1669	1669	1669	1
578	20231012	094200	63496082	1669	1669	1669	1669	71
579	20231012	094100	63377583	1670	1670	1670	1670	253
580	20231012	094000	62955073	1670	1670	1670	1670	105
581	20231012	093900	62779723	1670	1670	1670	1670	0
582	20231012	093800	62779723	1670	1670	1670	1670	35
583	20231012	093700	62721273	1670	1670	1670	1670	10
584	20231012	093600	62704573	1670	1670	1670	1670	0
585	20231012	093500	62704573	1670	1670	1670	1670	118
586	20231012	093400	62507513	1671	1671	1671	1670	689
587	20231012	093300	61356863	1671	1671	1671	1671	0
588	20231012	093200	61356863	1671	1671	1671	1671	27
589	20231012	093100	61311746	1671	1662	1671	1662	632
590	20231012	093000	60261272	1662	1663	1663	1662	4000
591	20231012	092900	53610640	1669	1669	1669	1669	0
592	20231012	092800	53610640	1669	1669	1669	1669	0
593	20231012	092700	53610640	1669	1669	1669	1669	1
594	20231012	092600	53608971	1671	1671	1671	1671	107
595	20231012	092500	53430174	1672	1672	1672	1672	0
596	20231012	092400	53430174	1672	1672	1672	1672	3
597	20231012	092300	53425158	1672	1671	1672	1671	411
598	20231012	092200	52738362	1671	1671	1671	1671	1583
599	20231012	092100	50093169	1671	1671	1671	1671	1031
600	20231012	092000	48370368	1671	1670	1671	1670	4469
601	20231012	091900	40903169	1670	1670	1670	1670	0
602	20231012	091800	40903169	1670	1670	1670	1670	0
603	20231012	091700	40903169	1670	1668	1670	1668	1200
604	20231012	091600	38900151	1661	1661	1661	1661	6
605	20231012	091500	38890185	1660	1660	1660	1660	0
606	20231012	091400	38890185	1660	1668	1668	1660	30
607	20231012	091300	38840377	1668	1668	1668	1668	10
608	20231012	091200	38823697	1668	1668	1668	1668	508
609	20231012	091100	37976353	1668	1668	1668	1668	33
610	20231012	091000	37921309	1669	1664	1669	1664	674
611	20231012	090900	36799748	1664	1664	1664	1664	1
612	20231012	090800	36798084	1663	1663	1663	1663	2
613	20231012	090700	36794758	1653	1653	1653	1653	0
614	20231012	090600	36794758	1653	1655	1655	1653	1335
615	20231012	090500	34587349	1664	1664	1664	1664	6
616	20231012	090400	34577365	1653	1653	1654	1653	1921
617	20231012	090300	31401712	1659	1659	1659	1659	300
618	20231012	090200	30904012	1659	1659	1659	1659	600
619	20231012	090100	29908612	1658	1653	1658	1653	3823
620	20231012	090000	23588893	1649	1653	1653	1649	14279