KissMeData/084440/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194300	125105548	1688	1688	1688	1688	3593
3	20231012	194200	125105548	1688	1688	1688	1688	0
4	20231012	194100	125105548	1688	1688	1688	1688	0
5	20231012	194000	125105548	1688	1688	1688	1688	0
6	20231012	193900	125105548	1688	1688	1688	1688	0
7	20231012	193800	125105548	1688	1688	1688	1688	0
8	20231012	193700	125105548	1688	1688	1688	1688	0
9	20231012	193600	125105548	1688	1688	1688	1688	0
10	20231012	193500	125105548	1688	1688	1688	1688	0
11	20231012	193400	125105548	1688	1688	1688	1688	0
12	20231012	193300	125105548	1688	1688	1688	1688	0
13	20231012	193200	125105548	1688	1688	1688	1688	0
14	20231012	193100	125105548	1688	1688	1688	1688	0
15	20231012	193000	125105548	1688	1688	1688	1688	0
16	20231012	192900	125105548	1688	1688	1688	1688	0
17	20231012	192800	125105548	1688	1688	1688	1688	0
18	20231012	192700	125105548	1688	1688	1688	1688	0
19	20231012	192600	125105548	1688	1688	1688	1688	0
20	20231012	192500	125105548	1688	1688	1688	1688	0
21	20231012	192400	125105548	1688	1688	1688	1688	0
22	20231012	192300	125105548	1688	1688	1688	1688	0
23	20231012	192200	125105548	1688	1688	1688	1688	0
24	20231012	192100	125105548	1688	1688	1688	1688	0
25	20231012	192000	125105548	1688	1688	1688	1688	0
26	20231012	191900	125105548	1688	1688	1688	1688	0
27	20231012	191800	125105548	1688	1688	1688	1688	0
28	20231012	191700	125105548	1688	1688	1688	1688	0
29	20231012	191600	125105548	1688	1688	1688	1688	0
30	20231012	191500	125105548	1688	1688	1688	1688	0
31	20231012	191400	125105548	1688	1688	1688	1688	0
32	20231012	191300	125105548	1688	1688	1688	1688	3593
33	20231012	191200	125105548	1688	1688	1688	1688	0
34	20231012	191100	125105548	1688	1688	1688	1688	0
35	20231012	191000	125105548	1688	1688	1688	1688	0
36	20231012	190900	125105548	1688	1688	1688	1688	0
37	20231012	190800	125105548	1688	1688	1688	1688	0
38	20231012	190700	125105548	1688	1688	1688	1688	0
39	20231012	190600	125105548	1688	1688	1688	1688	0
40	20231012	190500	125105548	1688	1688	1688	1688	0
41	20231012	190400	125105548	1688	1688	1688	1688	0
42	20231012	190300	125105548	1688	1688	1688	1688	0
43	20231012	190200	125105548	1688	1688	1688	1688	0
44	20231012	190100	125105548	1688	1688	1688	1688	0
45	20231012	190000	125105548	1688	1688	1688	1688	0
46	20231012	185900	125105548	1688	1688	1688	1688	0
47	20231012	185800	125105548	1688	1688	1688	1688	0
48	20231012	185700	125105548	1688	1688	1688	1688	0
49	20231012	185600	125105548	1688	1688	1688	1688	0
50	20231012	185500	125105548	1688	1688	1688	1688	0
51	20231012	185400	125105548	1688	1688	1688	1688	0
52	20231012	185300	125105548	1688	1688	1688	1688	0
53	20231012	185200	125105548	1688	1688	1688	1688	0
54	20231012	185100	125105548	1688	1688	1688	1688	0
55	20231012	185000	125105548	1688	1688	1688	1688	0
56	20231012	184900	125105548	1688	1688	1688	1688	0
57	20231012	184800	125105548	1688	1688	1688	1688	0
58	20231012	184700	125105548	1688	1688	1688	1688	0
59	20231012	184600	125105548	1688	1688	1688	1688	0
60	20231012	184500	125105548	1688	1688	1688	1688	0
61	20231012	184400	125105548	1688	1688	1688	1688	0
62	20231012	184300	125105548	1688	1688	1688	1688	3593
63	20231012	184200	125105548	1688	1688	1688	1688	0
64	20231012	184100	125105548	1688	1688	1688	1688	0
65	20231012	184000	125105548	1688	1688	1688	1688	0
66	20231012	183900	125105548	1688	1688	1688	1688	0
67	20231012	183800	125105548	1688	1688	1688	1688	0
68	20231012	183700	125105548	1688	1688	1688	1688	0
69	20231012	183600	125105548	1688	1688	1688	1688	0
70	20231012	183500	125105548	1688	1688	1688	1688	0
71	20231012	183400	125105548	1688	1688	1688	1688	0
72	20231012	183300	125105548	1688	1688	1688	1688	0
73	20231012	183200	125105548	1688	1688	1688	1688	0
74	20231012	183100	125105548	1688	1688	1688	1688	0
75	20231012	183000	125105548	1688	1688	1688	1688	0
76	20231012	182900	125105548	1688	1688	1688	1688	0
77	20231012	182800	125105548	1688	1688	1688	1688	0
78	20231012	182700	125105548	1688	1688	1688	1688	0
79	20231012	182600	125105548	1688	1688	1688	1688	0
80	20231012	182500	125105548	1688	1688	1688	1688	0
81	20231012	182400	125105548	1688	1688	1688	1688	0
82	20231012	182300	125105548	1688	1688	1688	1688	0
83	20231012	182200	125105548	1688	1688	1688	1688	0
84	20231012	182100	125105548	1688	1688	1688	1688	0
85	20231012	182000	125105548	1688	1688	1688	1688	0
86	20231012	181900	125105548	1688	1688	1688	1688	0
87	20231012	181800	125105548	1688	1688	1688	1688	0
88	20231012	181700	125105548	1688	1688	1688	1688	0
89	20231012	181600	125105548	1688	1688	1688	1688	0
90	20231012	181500	125105548	1688	1688	1688	1688	0
91	20231012	181400	125105548	1688	1688	1688	1688	0
92	20231012	181300	125105548	1688	1688	1688	1688	3593
93	20231012	181200	125105548	1688	1688	1688	1688	0
94	20231012	181100	125105548	1688	1688	1688	1688	0
95	20231012	181000	125105548	1688	1688	1688	1688	0
96	20231012	180900	125105548	1688	1688	1688	1688	0
97	20231012	180800	125105548	1688	1688	1688	1688	0
98	20231012	180700	125105548	1688	1688	1688	1688	0
99	20231012	180600	125105548	1688	1688	1688	1688	0
100	20231012	180500	125105548	1688	1688	1688	1688	0
101	20231012	180400	125105548	1688	1688	1688	1688	0
102	20231012	180300	125105548	1688	1688	1688	1688	0
103	20231012	180200	125105548	1688	1688	1688	1688	0
104	20231012	180100	125105548	1688	1688	1688	1688	0
105	20231012	180000	125105548	1688	1688	1688	1688	0
106	20231012	175900	125105548	1688	1688	1688	1688	0
107	20231012	175800	125105548	1688	1688	1688	1688	0
108	20231012	175700	125105548	1688	1688	1688	1688	0
109	20231012	175600	125105548	1688	1688	1688	1688	0
110	20231012	175500	125105548	1688	1688	1688	1688	0
111	20231012	175400	125105548	1688	1688	1688	1688	0
112	20231012	175300	125105548	1688	1688	1688	1688	0
113	20231012	175200	125105548	1688	1688	1688	1688	0
114	20231012	175100	125105548	1688	1688	1688	1688	0
115	20231012	175000	125105548	1688	1688	1688	1688	0
116	20231012	174900	125105548	1688	1688	1688	1688	0
117	20231012	174800	125105548	1688	1688	1688	1688	0
118	20231012	174700	125105548	1688	1688	1688	1688	0
119	20231012	174600	125105548	1688	1688	1688	1688	0
120	20231012	174500	125105548	1688	1688	1688	1688	0
121	20231012	174400	125105548	1688	1688	1688	1688	0
122	20231012	174300	125105548	1688	1688	1688	1688	3593
123	20231012	174200	125105548	1688	1688	1688	1688	0
124	20231012	174100	125105548	1688	1688	1688	1688	0
125	20231012	174000	125105548	1688	1688	1688	1688	0
126	20231012	173900	125105548	1688	1688	1688	1688	0
127	20231012	173800	125105548	1688	1688	1688	1688	0
128	20231012	173700	125105548	1688	1688	1688	1688	0
129	20231012	173600	125105548	1688	1688	1688	1688	0
130	20231012	173500	125105548	1688	1688	1688	1688	0
131	20231012	173400	125105548	1688	1688	1688	1688	0
132	20231012	173300	125105548	1688	1688	1688	1688	0
133	20231012	173200	125105548	1688	1688	1688	1688	0
134	20231012	173100	125105548	1688	1688	1688	1688	0
135	20231012	173000	125105548	1688	1688	1688	1688	0
136	20231012	172900	125105548	1688	1688	1688	1688	0
137	20231012	172800	125105548	1688	1688	1688	1688	0
138	20231012	172700	125105548	1688	1688	1688	1688	0
139	20231012	172600	125105548	1688	1688	1688	1688	0
140	20231012	172500	125105548	1688	1688	1688	1688	0
141	20231012	172400	125105548	1688	1688	1688	1688	0
142	20231012	172300	125105548	1688	1688	1688	1688	0
143	20231012	172200	125105548	1688	1688	1688	1688	0
144	20231012	172100	125105548	1688	1688	1688	1688	0
145	20231012	172000	125105548	1688	1688	1688	1688	0
146	20231012	171900	125105548	1688	1688	1688	1688	0
147	20231012	171800	125105548	1688	1688	1688	1688	0
148	20231012	171700	125105548	1688	1688	1688	1688	0
149	20231012	171600	125105548	1688	1688	1688	1688	0
150	20231012	171500	125105548	1688	1688	1688	1688	0
151	20231012	171400	125105548	1688	1688	1688	1688	0
152	20231012	171300	125105548	1688	1688	1688	1688	3593
153	20231012	171200	125105548	1688	1688	1688	1688	0
154	20231012	171100	125105548	1688	1688	1688	1688	0
155	20231012	171000	125105548	1688	1688	1688	1688	0
156	20231012	170900	125105548	1688	1688	1688	1688	0
157	20231012	170800	125105548	1688	1688	1688	1688	0
158	20231012	170700	125105548	1688	1688	1688	1688	0
159	20231012	170600	125105548	1688	1688	1688	1688	0
160	20231012	170500	125105548	1688	1688	1688	1688	0
161	20231012	170400	125105548	1688	1688	1688	1688	0
162	20231012	170300	125105548	1688	1688	1688	1688	0
163	20231012	170200	125105548	1688	1688	1688	1688	0
164	20231012	170100	125105548	1688	1688	1688	1688	0
165	20231012	170000	125105548	1688	1688	1688	1688	0
166	20231012	165900	125105548	1688	1688	1688	1688	0
167	20231012	165800	125105548	1688	1688	1688	1688	0
168	20231012	165700	125105548	1688	1688	1688	1688	0
169	20231012	165600	125105548	1688	1688	1688	1688	0
170	20231012	165500	125105548	1688	1688	1688	1688	0
171	20231012	165400	125105548	1688	1688	1688	1688	0
172	20231012	165300	125105548	1688	1688	1688	1688	0
173	20231012	165200	125105548	1688	1688	1688	1688	0
174	20231012	165100	125105548	1688	1688	1688	1688	0
175	20231012	165000	125105548	1688	1688	1688	1688	0
176	20231012	164900	125105548	1688	1688	1688	1688	0
177	20231012	164800	125105548	1688	1688	1688	1688	0
178	20231012	164700	125105548	1688	1688	1688	1688	0
179	20231012	164600	125105548	1688	1688	1688	1688	0
180	20231012	164500	125105548	1688	1688	1688	1688	0
181	20231012	164400	125105548	1688	1688	1688	1688	0
182	20231012	164300	125105548	1688	1688	1688	1688	3593
183	20231012	164200	125105548	1688	1688	1688	1688	0
184	20231012	164100	125105548	1688	1688	1688	1688	0
185	20231012	164000	125105548	1688	1688	1688	1688	0
186	20231012	163900	125105548	1688	1688	1688	1688	0
187	20231012	163800	125105548	1688	1688	1688	1688	0
188	20231012	163700	125105548	1688	1688	1688	1688	0
189	20231012	163600	125105548	1688	1688	1688	1688	0
190	20231012	163500	125105548	1688	1688	1688	1688	0
191	20231012	163400	125105548	1688	1688	1688	1688	0
192	20231012	163300	125105548	1688	1688	1688	1688	0
193	20231012	163200	125105548	1688	1688	1688	1688	0
194	20231012	163100	125105548	1688	1688	1688	1688	0
195	20231012	163000	125105548	1688	1688	1688	1688	0
196	20231012	162900	125105548	1688	1688	1688	1688	0
197	20231012	162800	125105548	1688	1688	1688	1688	0
198	20231012	162700	125105548	1688	1688	1688	1688	0
199	20231012	162600	125105548	1688	1688	1688	1688	0
200	20231012	162500	125105548	1688	1688	1688	1688	0
201	20231012	162400	125105548	1688	1688	1688	1688	0
202	20231012	162300	125105548	1688	1688	1688	1688	0
203	20231012	162200	125105548	1688	1688	1688	1688	0
204	20231012	162100	125105548	1688	1688	1688	1688	0
205	20231012	162000	125105548	1688	1688	1688	1688	0
206	20231012	161900	125105548	1688	1688	1688	1688	0
207	20231012	161800	125105548	1688	1688	1688	1688	0
208	20231012	161700	125105548	1688	1688	1688	1688	0
209	20231012	161600	125105548	1688	1688	1688	1688	0
210	20231012	161500	125105548	1688	1688	1688	1688	0
211	20231012	161400	125105548	1688	1688	1688	1688	0
212	20231012	161300	125105548	1688	1688	1688	1688	3593
213	20231012	161200	125105548	1688	1688	1688	1688	0
214	20231012	161100	125105548	1688	1688	1688	1688	0
215	20231012	161000	125105548	1688	1688	1688	1688	0
216	20231012	160900	125105548	1688	1688	1688	1688	0
217	20231012	160800	125105548	1688	1688	1688	1688	0
218	20231012	160700	125105548	1688	1688	1688	1688	0
219	20231012	160600	125105548	1688	1688	1688	1688	0
220	20231012	160500	125105548	1688	1688	1688	1688	0
221	20231012	160400	125105548	1688	1688	1688	1688	0
222	20231012	160300	125105548	1688	1688	1688	1688	0
223	20231012	160200	125105548	1688	1688	1688	1688	0
224	20231012	160100	125105548	1688	1688	1688	1688	0
225	20231012	160000	125105548	1688	1688	1688	1688	0
226	20231012	155900	125105548	1688	1688	1688	1688	0
227	20231012	155800	125105548	1688	1688	1688	1688	0
228	20231012	155700	125105548	1688	1688	1688	1688	0
229	20231012	155600	125105548	1688	1688	1688	1688	0
230	20231012	155500	125105548	1688	1688	1688	1688	0
231	20231012	155400	125105548	1688	1688	1688	1688	0
232	20231012	155300	125105548	1688	1688	1688	1688	0
233	20231012	155200	125105548	1688	1688	1688	1688	0
234	20231012	155100	125105548	1688	1688	1688	1688	0
235	20231012	155000	125105548	1688	1688	1688	1688	0
236	20231012	154900	125105548	1688	1688	1688	1688	0
237	20231012	154800	125105548	1688	1688	1688	1688	0
238	20231012	154700	125105548	1688	1688	1688	1688	0
239	20231012	154600	125105548	1688	1688	1688	1688	0
240	20231012	154500	125105548	1688	1688	1688	1688	0
241	20231012	154400	125105548	1688	1688	1688	1688	0
242	20231012	154300	125105548	1688	1688	1688	1688	3593
243	20231012	154200	125105548	1688	1688	1688	1688	0
244	20231012	154100	125105548	1688	1688	1688	1688	0
245	20231012	154000	125105548	1688	1688	1688	1688	0
246	20231012	153900	125105548	1688	1688	1688	1688	0
247	20231012	153800	125105548	1688	1688	1688	1688	0
248	20231012	153700	125105548	1688	1688	1688	1688	0
249	20231012	153600	125105548	1688	1688	1688	1688	0
250	20231012	153500	125105548	1688	1688	1688	1688	0
251	20231012	153400	125105548	1688	1688	1688	1688	0
252	20231012	153300	125105548	1688	1688	1688	1688	0
253	20231012	153200	125105548	1688	1688	1688	1688	0
254	20231012	153100	125105548	1688	1688	1688	1688	0
255	20231012	153000	125105548	1688	1688	1688	1688	3593
256	20231012	152900	119040564	1688	1688	1688	1688	0
257	20231012	152800	119040564	1688	1688	1688	1688	0
258	20231012	152700	119040564	1688	1688	1688	1688	0
259	20231012	152600	119040564	1688	1688	1688	1688	0
260	20231012	152500	119040564	1688	1688	1688	1688	0
261	20231012	152400	119040564	1688	1688	1688	1688	0
262	20231012	152300	119040564	1688	1688	1688	1688	0
263	20231012	152200	119040564	1688	1688	1688	1688	0
264	20231012	152100	119040564	1688	1688	1688	1688	0
265	20231012	152000	119040564	1688	1688	1688	1688	0
266	20231012	151900	119040564	1688	1688	1688	1688	0
267	20231012	151800	119040564	1688	1688	1688	1688	0
268	20231012	151700	119040564	1688	1688	1688	1688	0
269	20231012	151600	119040564	1688	1688	1688	1688	0
270	20231012	151500	119040564	1688	1688	1688	1688	4
271	20231012	151400	119033812	1688	1688	1688	1688	1
272	20231012	151300	119032124	1689	1689	1689	1689	0
273	20231012	151200	119032124	1689	1689	1689	1689	0
274	20231012	151100	119032124	1689	1689	1689	1689	0
275	20231012	151000	119032124	1689	1689	1689	1689	0
276	20231012	150900	119032124	1689	1689	1689	1689	0
277	20231012	150800	119032124	1689	1689	1689	1689	0
278	20231012	150700	119032124	1689	1689	1689	1689	0
279	20231012	150600	119032124	1689	1689	1689	1689	0
280	20231012	150500	119032124	1689	1689	1689	1689	0
281	20231012	150400	119032124	1689	1689	1689	1689	0
282	20231012	150300	119032124	1689	1689	1689	1689	0
283	20231012	150200	119032124	1689	1689	1689	1689	0
284	20231012	150100	119032124	1689	1689	1689	1689	58
285	20231012	150000	118934162	1689	1689	1689	1689	0
286	20231012	145900	118934162	1689	1689	1689	1689	0
287	20231012	145800	118934162	1689	1689	1689	1689	0
288	20231012	145700	118934162	1689	1689	1689	1689	0
289	20231012	145600	118934162	1689	1689	1689	1689	0
290	20231012	145500	118934162	1689	1689	1689	1689	0
291	20231012	145400	118934162	1689	1689	1689	1689	2
292	20231012	145300	118930784	1689	1689	1689	1689	4
293	20231012	145200	118924028	1689	1689	1689	1689	1
294	20231012	145100	118922339	1684	1684	1684	1684	0
295	20231012	145000	118922339	1684	1684	1684	1684	0
296	20231012	144900	118922339	1684	1684	1684	1684	0
297	20231012	144800	118922339	1684	1684	1684	1684	151
298	20231012	144700	118668055	1684	1684	1684	1684	0
299	20231012	144600	118668055	1684	1684	1684	1684	0
300	20231012	144500	118668055	1684	1689	1689	1684	20
301	20231012	144400	118634325	1689	1689	1689	1689	0
302	20231012	144300	118634325	1689	1689	1689	1689	0
303	20231012	144200	118634325	1689	1689	1689	1689	0
304	20231012	144100	118634325	1689	1689	1689	1689	0
305	20231012	144000	118634325	1689	1689	1689	1689	5
306	20231012	143900	118625880	1689	1689	1689	1689	239
307	20231012	143800	118222209	1689	1689	1689	1689	0
308	20231012	143700	118222209	1689	1689	1689	1689	0
309	20231012	143600	118222209	1689	1689	1689	1689	0
310	20231012	143500	118222209	1689	1689	1689	1689	0
311	20231012	143400	118222209	1689	1689	1689	1689	0
312	20231012	143300	118222209	1689	1689	1689	1689	0
313	20231012	143200	118222209	1689	1689	1689	1689	0
314	20231012	143100	118222209	1689	1689	1689	1689	0
315	20231012	143000	118222209	1689	1690	1690	1689	68
316	20231012	142900	118107332	1684	1684	1684	1684	0
317	20231012	142800	118107332	1684	1684	1684	1684	296
318	20231012	142700	117608868	1684	1684	1684	1684	0
319	20231012	142600	117608868	1684	1684	1684	1684	0
320	20231012	142500	117608868	1684	1684	1684	1684	0
321	20231012	142400	117608868	1684	1684	1684	1684	0
322	20231012	142300	117608868	1684	1684	1684	1684	0
323	20231012	142200	117608868	1684	1687	1687	1684	603
324	20231012	142100	116592811	1687	1687	1687	1687	0
325	20231012	142000	116592811	1687	1687	1687	1687	0
326	20231012	141900	116592811	1687	1687	1687	1687	0
327	20231012	141800	116592811	1687	1687	1687	1687	0
328	20231012	141700	116592811	1687	1687	1687	1687	12
329	20231012	141600	116572567	1687	1687	1687	1687	0
330	20231012	141500	116572567	1687	1687	1687	1687	14
331	20231012	141400	116548949	1687	1688	1694	1687	2657
332	20231012	141300	112066572	1697	1697	1697	1697	0
333	20231012	141200	112066572	1697	1697	1697	1697	0
334	20231012	141100	112066572	1697	1697	1697	1697	0
335	20231012	141000	112066572	1697	1697	1697	1697	0
336	20231012	140900	112066572	1697	1697	1697	1697	0
337	20231012	140800	112066572	1697	1697	1697	1697	0
338	20231012	140700	112066572	1697	1697	1697	1697	2
339	20231012	140600	112063178	1687	1690	1690	1687	600
340	20231012	140500	111050697	1697	1697	1697	1697	1
341	20231012	140400	111049000	1690	1690	1690	1690	0
342	20231012	140300	111049000	1690	1690	1690	1690	0
343	20231012	140200	111049000	1690	1690	1690	1690	0
344	20231012	140100	111049000	1690	1690	1690	1690	0
345	20231012	140000	111049000	1690	1690	1690	1690	0
346	20231012	135900	111049000	1690	1690	1690	1690	0
347	20231012	135800	111049000	1690	1690	1690	1690	1
348	20231012	135700	111047310	1690	1690	1690	1690	0
349	20231012	135600	111047310	1690	1690	1690	1690	0
350	20231012	135500	111047310	1690	1690	1690	1690	0
351	20231012	135400	111047310	1690	1690	1690	1690	0
352	20231012	135300	111047310	1690	1690	1690	1690	0
353	20231012	135200	111047310	1690	1690	1690	1690	0
354	20231012	135100	111047310	1690	1690	1690	1690	1
355	20231012	135000	111045620	1690	1690	1690	1690	7
356	20231012	134900	111033790	1690	1690	1690	1690	0
357	20231012	134800	111033790	1690	1690	1690	1690	300
358	20231012	134700	110526790	1699	1698	1699	1698	3
359	20231012	134600	110521695	1699	1699	1699	1699	0
360	20231012	134500	110521695	1699	1699	1699	1699	0
361	20231012	134400	110521695	1699	1699	1699	1699	0
362	20231012	134300	110521695	1699	1699	1699	1699	0
363	20231012	134200	110521695	1699	1699	1699	1699	0
364	20231012	134100	110521695	1699	1699	1699	1699	0
365	20231012	134000	110521695	1699	1699	1699	1699	0
366	20231012	133900	110521695	1699	1699	1699	1699	0
367	20231012	133800	110521695	1699	1699	1699	1699	0
368	20231012	133700	110521695	1699	1699	1699	1699	7
369	20231012	133600	110509802	1698	1690	1698	1690	5318
370	20231012	133500	101493135	1690	1690	1690	1690	0
371	20231012	133400	101493135	1690	1690	1690	1690	0
372	20231012	133300	101493135	1690	1690	1690	1690	0
373	20231012	133200	101493135	1690	1690	1690	1690	0
374	20231012	133100	101493135	1690	1690	1690	1690	0
375	20231012	133000	101493135	1690	1690	1690	1690	1
376	20231012	132900	101491445	1689	1689	1689	1689	0
377	20231012	132800	101491445	1689	1689	1689	1689	0
378	20231012	132700	101491445	1689	1689	1689	1689	11
379	20231012	132600	101472866	1689	1690	1690	1689	120
380	20231012	132500	101270113	1690	1690	1690	1690	0
381	20231012	132400	101270113	1690	1690	1690	1690	0
382	20231012	132300	101270113	1690	1690	1690	1690	15
383	20231012	132200	101244763	1690	1690	1690	1690	0
384	20231012	132100	101244763	1690	1690	1690	1690	0
385	20231012	132000	101244763	1690	1690	1690	1690	10
386	20231012	131900	101227863	1690	1690	1690	1690	15
387	20231012	131800	101202513	1690	1690	1690	1690	0
388	20231012	131700	101202513	1690	1690	1690	1690	0
389	20231012	131600	101202513	1690	1690	1690	1690	22
390	20231012	131500	101165333	1690	1690	1690	1690	60
391	20231012	131400	101063933	1690	1690	1690	1690	0
392	20231012	131300	101063933	1690	1690	1690	1690	15
393	20231012	131200	101038583	1690	1690	1690	1690	0
394	20231012	131100	101038583	1690	1690	1690	1690	0
395	20231012	131000	101038583	1690	1690	1690	1690	15
396	20231012	130900	101013233	1690	1690	1690	1690	0
397	20231012	130800	101013233	1690	1690	1690	1690	0
398	20231012	130700	101013233	1690	1690	1690	1690	15
399	20231012	130600	100987883	1690	1690	1690	1690	0
400	20231012	130500	100987883	1690	1690	1690	1690	0
401	20231012	130400	100987883	1690	1690	1690	1690	16
402	20231012	130300	100960843	1690	1690	1690	1690	70
403	20231012	130200	100842543	1689	1689	1689	1689	50
404	20231012	130100	100758093	1690	1690	1690	1690	26
405	20231012	130000	100714153	1690	1690	1690	1690	72
406	20231012	125900	100592473	1689	1690	1690	1689	151
407	20231012	125800	100337418	1690	1690	1690	1690	196
408	20231012	125700	100006178	1690	1690	1690	1690	0
409	20231012	125600	100006178	1690	1689	1690	1689	36
410	20231012	125500	99945358	1690	1689	1690	1689	116
411	20231012	125400	99749418	1687	1687	1687	1687	0
412	20231012	125300	99749418	1687	1687	1687	1687	0
413	20231012	125200	99749418	1687	1687	1687	1687	3
414	20231012	125100	99744357	1687	1687	1687	1687	0
415	20231012	125000	99744357	1687	1687	1687	1687	0
416	20231012	124900	99744357	1687	1687	1687	1687	0
417	20231012	124800	99744357	1687	1687	1687	1687	0
418	20231012	124700	99744357	1687	1687	1687	1687	0
419	20231012	124600	99744357	1687	1687	1687	1687	296
420	20231012	124500	99245005	1688	1688	1688	1688	0
421	20231012	124400	99245005	1688	1688	1688	1688	0
422	20231012	124300	99245005	1688	1688	1688	1688	0
423	20231012	124200	99245005	1688	1688	1688	1688	24
424	20231012	124100	99204493	1688	1688	1688	1688	176
425	20231012	124000	98907405	1689	1689	1689	1689	0
426	20231012	123900	98907405	1689	1689	1689	1689	0
427	20231012	123800	98907405	1689	1689	1689	1689	7
428	20231012	123700	98895582	1690	1690	1690	1690	0
429	20231012	123600	98895582	1690	1690	1690	1690	0
430	20231012	123500	98895582	1690	1690	1690	1690	367
431	20231012	123400	98275352	1692	1692	1692	1692	100
432	20231012	123300	98106152	1690	1690	1691	1690	2388
433	20231012	123200	94069927	1690	1690	1690	1690	719
434	20231012	123100	92854817	1686	1686	1686	1686	0
435	20231012	123000	92854817	1686	1686	1686	1686	0
436	20231012	122900	92854817	1686	1689	1689	1686	10
437	20231012	122800	92837939	1690	1690	1690	1690	0
438	20231012	122700	92837939	1690	1690	1690	1690	0
439	20231012	122600	92837939	1690	1690	1690	1690	0
440	20231012	122500	92837939	1690	1690	1690	1690	10
441	20231012	122400	92821039	1690	1690	1690	1690	0
442	20231012	122300	92821039	1690	1690	1690	1690	10
443	20231012	122200	92804139	1690	1690	1690	1690	10
444	20231012	122100	92787239	1690	1690	1690	1690	17
445	20231012	122000	92758509	1690	1690	1690	1690	0
446	20231012	121900	92758509	1690	1690	1690	1690	0
447	20231012	121800	92758509	1690	1690	1690	1690	1
448	20231012	121700	92756819	1684	1684	1684	1684	0
449	20231012	121600	92756819	1684	1689	1689	1684	338
450	20231012	121500	92187001	1690	1690	1690	1690	0
451	20231012	121400	92187001	1690	1690	1690	1690	0
452	20231012	121300	92187001	1690	1690	1690	1690	18
453	20231012	121200	92156581	1690	1690	1690	1690	18
454	20231012	121100	92126161	1690	1690	1690	1690	24
455	20231012	121000	92085601	1690	1690	1690	1690	251
456	20231012	120900	91661411	1690	1690	1690	1690	0
457	20231012	120800	91661411	1690	1690	1690	1690	0
458	20231012	120700	91661411	1690	1690	1690	1690	1
459	20231012	120600	91659721	1689	1689	1689	1689	0
460	20231012	120500	91659721	1689	1685	1689	1685	1126
461	20231012	120400	89761719	1684	1683	1684	1683	840
462	20231012	120300	88347203	1683	1683	1683	1683	0
463	20231012	120200	88347203	1683	1683	1683	1683	131
464	20231012	120100	88126730	1683	1683	1683	1683	0
465	20231012	120000	88126730	1683	1683	1683	1683	0
466	20231012	115900	88126730	1683	1683	1683	1683	1
467	20231012	115800	88125047	1683	1683	1683	1683	0
468	20231012	115700	88125047	1683	1683	1683	1683	0
469	20231012	115600	88125047	1683	1683	1683	1683	0
470	20231012	115500	88125047	1683	1683	1683	1683	0
471	20231012	115400	88125047	1683	1683	1683	1683	0
472	20231012	115300	88125047	1683	1683	1683	1683	0
473	20231012	115200	88125047	1683	1683	1683	1683	2
474	20231012	115100	88121681	1683	1683	1683	1676	14
475	20231012	115000	88098140	1683	1683	1683	1683	0
476	20231012	114900	88098140	1683	1683	1683	1683	1
477	20231012	114800	88096457	1675	1675	1675	1675	0
478	20231012	114700	88096457	1675	1675	1675	1675	0
479	20231012	114600	88096457	1675	1675	1675	1675	0
480	20231012	114500	88096457	1675	1675	1675	1675	0
481	20231012	114400	88096457	1675	1675	1675	1675	0
482	20231012	114300	88096457	1675	1675	1675	1675	0
483	20231012	114200	88096457	1675	1675	1675	1675	0
484	20231012	114100	88096457	1675	1675	1675	1675	0
485	20231012	114000	88096457	1675	1675	1675	1675	0
486	20231012	113900	88096457	1675	1675	1675	1675	0
487	20231012	113800	88096457	1675	1675	1675	1675	0
488	20231012	113700	88096457	1675	1675	1675	1675	0
489	20231012	113600	88096457	1675	1675	1675	1675	0
490	20231012	113500	88096457	1675	1675	1675	1675	0
491	20231012	113400	88096457	1675	1684	1684	1675	5001
492	20231012	113300	79719700	1675	1675	1675	1675	0
493	20231012	113200	79719700	1675	1679	1679	1675	1500
494	20231012	113100	77202987	1685	1685	1685	1685	0
495	20231012	113000	77202987	1685	1685	1685	1685	0
496	20231012	112900	77202987	1685	1685	1685	1685	0
497	20231012	112800	77202987	1685	1685	1685	1685	0
498	20231012	112700	77202987	1685	1685	1685	1685	0
499	20231012	112600	77202987	1685	1685	1685	1685	0
500	20231012	112500	77202987	1685	1685	1685	1685	2
501	20231012	112400	77199617	1687	1687	1687	1687	0
502	20231012	112300	77199617	1687	1687	1687	1687	0
503	20231012	112200	77199617	1687	1687	1687	1687	100
504	20231012	112100	77030917	1683	1683	1683	1683	2000
505	20231012	112000	73664917	1683	1683	1683	1683	370
506	20231012	111900	73042207	1683	1683	1683	1683	0
507	20231012	111800	73042207	1683	1683	1683	1683	0
508	20231012	111700	73042207	1683	1683	1683	1683	0
509	20231012	111600	73042207	1683	1683	1683	1683	0
510	20231012	111500	73042207	1683	1683	1683	1683	0
511	20231012	111400	73042207	1683	1683	1683	1683	98
512	20231012	111300	72877273	1683	1683	1683	1683	0
513	20231012	111200	72877273	1683	1683	1683	1683	1
514	20231012	111100	72875590	1678	1678	1678	1678	0
515	20231012	111000	72875590	1678	1678	1678	1678	0
516	20231012	110900	72875590	1678	1678	1678	1678	0
517	20231012	110800	72875590	1678	1678	1678	1678	0
518	20231012	110700	72875590	1678	1678	1678	1678	0
519	20231012	110600	72875590	1678	1678	1678	1678	0
520	20231012	110500	72875590	1678	1678	1678	1678	0
521	20231012	110400	72875590	1678	1678	1678	1678	1400
522	20231012	110300	70526390	1683	1683	1683	1683	0
523	20231012	110200	70526390	1683	1683	1683	1683	0
524	20231012	110100	70526390	1683	1683	1683	1683	0
525	20231012	110000	70526390	1683	1683	1683	1683	0
526	20231012	105900	70526390	1683	1683	1683	1683	0
527	20231012	105800	70526390	1683	1683	1683	1683	100
528	20231012	105700	70358090	1683	1683	1683	1683	0
529	20231012	105600	70358090	1683	1683	1683	1683	0
530	20231012	105500	70358090	1683	1683	1683	1683	1
531	20231012	105400	70356407	1683	1683	1683	1683	1
532	20231012	105300	70354724	1678	1678	1678	1678	0
533	20231012	105200	70354724	1678	1678	1678	1678	0
534	20231012	105100	70354724	1678	1678	1678	1678	0
535	20231012	105000	70354724	1678	1678	1678	1678	0
536	20231012	104900	70354724	1678	1678	1678	1678	0
537	20231012	104800	70354724	1678	1678	1678	1678	246
538	20231012	104700	69941936	1678	1678	1678	1678	0
539	20231012	104600	69941936	1678	1678	1678	1678	43
540	20231012	104500	69869782	1680	1680	1680	1680	98
541	20231012	104400	69705142	1685	1685	1685	1685	0
542	20231012	104300	69705142	1685	1685	1685	1685	0
543	20231012	104200	69705142	1685	1676	1685	1676	13
544	20231012	104100	69683336	1676	1676	1676	1676	0
545	20231012	104000	69683336	1676	1676	1676	1676	150
546	20231012	103900	69431936	1689	1689	1689	1689	0
547	20231012	103800	69431936	1689	1689	1689	1689	0
548	20231012	103700	69431936	1689	1689	1689	1689	0
549	20231012	103600	69431936	1689	1689	1689	1689	0
550	20231012	103500	69431936	1689	1689	1689	1689	0
551	20231012	103400	69431936	1689	1689	1689	1689	0
552	20231012	103300	69431936	1689	1689	1689	1689	0
553	20231012	103200	69431936	1689	1689	1689	1689	0
554	20231012	103100	69431936	1689	1689	1689	1689	0
555	20231012	103000	69431936	1689	1689	1689	1689	0
556	20231012	102900	69431936	1689	1689	1689	1689	1
557	20231012	102800	69430247	1680	1680	1680	1680	242
558	20231012	102700	69023687	1680	1680	1680	1680	379
559	20231012	102600	68386967	1682	1682	1682	1682	70
560	20231012	102500	68269227	1682	1682	1682	1682	30
561	20231012	102400	68218767	1684	1683	1684	1682	411
562	20231012	102300	67527423	1689	1689	1689	1689	1
563	20231012	102200	67525734	1688	1688	1688	1688	0
564	20231012	102100	67525734	1688	1688	1688	1688	0
565	20231012	102000	67525734	1688	1688	1688	1688	0
566	20231012	101900	67525734	1688	1688	1688	1688	0
567	20231012	101800	67525734	1688	1688	1688	1688	0
568	20231012	101700	67525734	1688	1688	1688	1688	0
569	20231012	101600	67525734	1688	1688	1688	1688	0
570	20231012	101500	67525734	1688	1688	1688	1688	0
571	20231012	101400	67525734	1688	1688	1688	1688	0
572	20231012	101300	67525734	1688	1688	1688	1688	47
573	20231012	101200	67446398	1688	1688	1688	1688	0
574	20231012	101100	67446398	1688	1688	1688	1688	0
575	20231012	101000	67446398	1688	1688	1688	1688	0
576	20231012	100900	67446398	1688	1688	1688	1688	0
577	20231012	100800	67446398	1688	1688	1688	1688	0
578	20231012	100700	67446398	1688	1688	1688	1688	2
579	20231012	100600	67443022	1688	1688	1688	1688	0
580	20231012	100500	67443022	1688	1688	1688	1688	0
581	20231012	100400	67443022	1688	1688	1688	1688	0
582	20231012	100300	67443022	1688	1688	1688	1688	0
583	20231012	100200	67443022	1688	1688	1688	1688	0
584	20231012	100100	67443022	1688	1688	1688	1688	0
585	20231012	100000	67443022	1688	1688	1688	1688	0
586	20231012	095900	67443022	1688	1688	1688	1688	0
587	20231012	095800	67443022	1688	1682	1688	1682	427
588	20231012	095700	66724796	1692	1692	1692	1692	0
589	20231012	095600	66724796	1692	1692	1692	1692	2
590	20231012	095500	66721412	1694	1694	1694	1694	0
591	20231012	095400	66721412	1694	1693	1694	1693	300
592	20231012	095300	66213245	1694	1681	1694	1681	832
593	20231012	095200	64813552	1681	1681	1681	1681	91
594	20231012	095100	64660581	1681	1681	1681	1681	249
595	20231012	095000	64242012	1681	1681	1681	1681	76
596	20231012	094900	64114256	1681	1681	1681	1681	154
597	20231012	094800	63855382	1680	1674	1681	1674	1502
598	20231012	094700	61337472	1673	1672	1673	1672	71
599	20231012	094600	61218692	1673	1673	1673	1673	0
600	20231012	094500	61218692	1673	1673	1673	1673	94
601	20231012	094400	61061430	1674	1674	1674	1674	6
602	20231012	094300	61051386	1674	1674	1674	1674	6
603	20231012	094200	61041342	1674	1674	1674	1674	3
604	20231012	094100	61036320	1673	1673	1673	1673	0
605	20231012	094000	61036320	1673	1673	1673	1673	0
606	20231012	093900	61036320	1673	1673	1673	1673	0
607	20231012	093800	61036320	1673	1673	1673	1672	104
608	20231012	093700	60862329	1674	1674	1674	1674	2
609	20231012	093600	60858981	1674	1674	1674	1674	11
610	20231012	093500	60840567	1673	1673	1673	1673	1
611	20231012	093400	60838894	1673	1673	1673	1673	4
612	20231012	093300	60832202	1673	1673	1673	1673	5
613	20231012	093200	60823837	1674	1673	1674	1673	555
614	20231012	093100	59894939	1674	1674	1674	1673	374
615	20231012	093000	59268868	1674	1674	1674	1674	0
616	20231012	092900	59268868	1674	1675	1675	1674	156
617	20231012	092800	59007614	1683	1683	1683	1683	0
618	20231012	092700	59007614	1683	1684	1684	1683	156
619	20231012	092600	58744933	1684	1691	1691	1684	3230
620	20231012	092500	53302214	1690	1670	1723	1670	2861
621	20231012	092400	48453582	1670	1658	1675	1658	1716
622	20231012	092300	45594822	1658	1658	1658	1658	0
623	20231012	092200	45594822	1658	1658	1658	1658	1
624	20231012	092100	45593164	1658	1658	1658	1658	1
625	20231012	092000	45591506	1657	1657	1657	1657	0
626	20231012	091900	45591506	1657	1657	1657	1657	72
627	20231012	091800	45472202	1663	1663	1663	1663	0
628	20231012	091700	45472202	1663	1663	1663	1663	0
629	20231012	091600	45472202	1663	1663	1663	1663	214
630	20231012	091500	45116320	1664	1664	1664	1664	0
631	20231012	091400	45116320	1664	1664	1664	1664	0
632	20231012	091300	45116320	1664	1664	1664	1664	0
633	20231012	091200	45116320	1664	1663	1664	1663	504
634	20231012	091100	44277968	1662	1660	1662	1660	2181
635	20231012	091000	40654797	1661	1661	1661	1661	400
636	20231012	090900	39990397	1660	1660	1660	1660	300
637	20231012	090800	39492397	1638	1632	1662	1630	20008
638	20231012	090700	6878051	1663	1663	1663	1663	0
639	20231012	090600	6878051	1663	1663	1663	1663	50
640	20231012	090500	6794901	1665	1665	1665	1665	1
641	20231012	090400	6793236	1609	1648	1648	1609	2000
642	20231012	090300	3529946	1648	1648	1648	1648	0
643	20231012	090200	3529946	1648	1650	1650	1648	100
644	20231012	090100	3365023	1647	1646	1647	1646	1773
645	20231012	090000	445482	1642	1647	1650	1642	271