KissMeData/008700/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184800	448662007	1875	1875	1875	1875	1395
3	20231011	184700	448662007	1875	1875	1875	1875	0
4	20231011	184600	448662007	1875	1875	1875	1875	0
5	20231011	184500	448662007	1875	1875	1875	1875	0
6	20231011	184400	448662007	1875	1875	1875	1875	0
7	20231011	184300	448662007	1875	1875	1875	1875	0
8	20231011	184200	448662007	1875	1875	1875	1875	0
9	20231011	184100	448662007	1875	1875	1875	1875	0
10	20231011	184000	448662007	1875	1875	1875	1875	0
11	20231011	183900	448662007	1875	1875	1875	1875	0
12	20231011	183800	448662007	1875	1875	1875	1875	0
13	20231011	183700	448662007	1875	1875	1875	1875	0
14	20231011	183600	448662007	1875	1875	1875	1875	0
15	20231011	183500	448662007	1875	1875	1875	1875	0
16	20231011	183400	448662007	1875	1875	1875	1875	0
17	20231011	183300	448662007	1875	1875	1875	1875	0
18	20231011	183200	448662007	1875	1875	1875	1875	0
19	20231011	183100	448662007	1875	1875	1875	1875	0
20	20231011	183000	448662007	1875	1875	1875	1875	0
21	20231011	182900	448662007	1875	1875	1875	1875	0
22	20231011	182800	448662007	1875	1875	1875	1875	0
23	20231011	182700	448662007	1875	1875	1875	1875	0
24	20231011	182600	448662007	1875	1875	1875	1875	0
25	20231011	182500	448662007	1875	1875	1875	1875	0
26	20231011	182400	448662007	1875	1875	1875	1875	0
27	20231011	182300	448662007	1875	1875	1875	1875	0
28	20231011	182200	448662007	1875	1875	1875	1875	0
29	20231011	182100	448662007	1875	1875	1875	1875	0
30	20231011	182000	448662007	1875	1875	1875	1875	0
31	20231011	181900	448662007	1875	1875	1875	1875	0
32	20231011	181800	448662007	1875	1875	1875	1875	1395
33	20231011	181700	448662007	1875	1875	1875	1875	0
34	20231011	181600	448662007	1875	1875	1875	1875	0
35	20231011	181500	448662007	1875	1875	1875	1875	0
36	20231011	181400	448662007	1875	1875	1875	1875	0
37	20231011	181300	448662007	1875	1875	1875	1875	0
38	20231011	181200	448662007	1875	1875	1875	1875	0
39	20231011	181100	448662007	1875	1875	1875	1875	0
40	20231011	181000	448662007	1875	1875	1875	1875	0
41	20231011	180900	448662007	1875	1875	1875	1875	0
42	20231011	180800	448662007	1875	1875	1875	1875	0
43	20231011	180700	448662007	1875	1875	1875	1875	0
44	20231011	180600	448662007	1875	1875	1875	1875	0
45	20231011	180500	448662007	1875	1875	1875	1875	0
46	20231011	180400	448662007	1875	1875	1875	1875	0
47	20231011	180300	448662007	1875	1875	1875	1875	0
48	20231011	180200	448662007	1875	1875	1875	1875	0
49	20231011	180100	448662007	1875	1875	1875	1875	0
50	20231011	180000	448662007	1875	1875	1875	1875	0
51	20231011	175900	448662007	1875	1875	1875	1875	0
52	20231011	175800	448662007	1875	1875	1875	1875	0
53	20231011	175700	448662007	1875	1875	1875	1875	0
54	20231011	175600	448662007	1875	1875	1875	1875	0
55	20231011	175500	448662007	1875	1875	1875	1875	0
56	20231011	175400	448662007	1875	1875	1875	1875	0
57	20231011	175300	448662007	1875	1875	1875	1875	0
58	20231011	175200	448662007	1875	1875	1875	1875	0
59	20231011	175100	448662007	1875	1875	1875	1875	0
60	20231011	175000	448662007	1875	1875	1875	1875	0
61	20231011	174900	448662007	1875	1875	1875	1875	0
62	20231011	174800	448662007	1875	1875	1875	1875	1395
63	20231011	174700	448662007	1875	1875	1875	1875	0
64	20231011	174600	448662007	1875	1875	1875	1875	0
65	20231011	174500	448662007	1875	1875	1875	1875	0
66	20231011	174400	448662007	1875	1875	1875	1875	0
67	20231011	174300	448662007	1875	1875	1875	1875	0
68	20231011	174200	448662007	1875	1875	1875	1875	0
69	20231011	174100	448662007	1875	1875	1875	1875	0
70	20231011	174000	448662007	1875	1875	1875	1875	0
71	20231011	173900	448662007	1875	1875	1875	1875	0
72	20231011	173800	448662007	1875	1875	1875	1875	0
73	20231011	173700	448662007	1875	1875	1875	1875	0
74	20231011	173600	448662007	1875	1875	1875	1875	0
75	20231011	173500	448662007	1875	1875	1875	1875	0
76	20231011	173400	448662007	1875	1875	1875	1875	0
77	20231011	173300	448662007	1875	1875	1875	1875	0
78	20231011	173200	448662007	1875	1875	1875	1875	0
79	20231011	173100	448662007	1875	1875	1875	1875	0
80	20231011	173000	448662007	1875	1875	1875	1875	0
81	20231011	172900	448662007	1875	1875	1875	1875	0
82	20231011	172800	448662007	1875	1875	1875	1875	0
83	20231011	172700	448662007	1875	1875	1875	1875	0
84	20231011	172600	448662007	1875	1875	1875	1875	0
85	20231011	172500	448662007	1875	1875	1875	1875	0
86	20231011	172400	448662007	1875	1875	1875	1875	0
87	20231011	172300	448662007	1875	1875	1875	1875	0
88	20231011	172200	448662007	1875	1875	1875	1875	0
89	20231011	172100	448662007	1875	1875	1875	1875	0
90	20231011	172000	448662007	1875	1875	1875	1875	0
91	20231011	171900	448662007	1875	1875	1875	1875	0
92	20231011	171800	448662007	1875	1875	1875	1875	1395
93	20231011	171700	448662007	1875	1875	1875	1875	0
94	20231011	171600	448662007	1875	1875	1875	1875	0
95	20231011	171500	448662007	1875	1875	1875	1875	0
96	20231011	171400	448662007	1875	1875	1875	1875	0
97	20231011	171300	448662007	1875	1875	1875	1875	0
98	20231011	171200	448662007	1875	1875	1875	1875	0
99	20231011	171100	448662007	1875	1875	1875	1875	0
100	20231011	171000	448662007	1875	1875	1875	1875	0
101	20231011	170900	448662007	1875	1875	1875	1875	0
102	20231011	170800	448662007	1875	1875	1875	1875	0
103	20231011	170700	448662007	1875	1875	1875	1875	0
104	20231011	170600	448662007	1875	1875	1875	1875	0
105	20231011	170500	448662007	1875	1875	1875	1875	0
106	20231011	170400	448662007	1875	1875	1875	1875	0
107	20231011	170300	448662007	1875	1875	1875	1875	0
108	20231011	170200	448662007	1875	1875	1875	1875	0
109	20231011	170100	448662007	1875	1875	1875	1875	0
110	20231011	170000	448662007	1875	1875	1875	1875	0
111	20231011	165900	448662007	1875	1875	1875	1875	0
112	20231011	165800	448662007	1875	1875	1875	1875	0
113	20231011	165700	448662007	1875	1875	1875	1875	0
114	20231011	165600	448662007	1875	1875	1875	1875	0
115	20231011	165500	448662007	1875	1875	1875	1875	0
116	20231011	165400	448662007	1875	1875	1875	1875	0
117	20231011	165300	448662007	1875	1875	1875	1875	0
118	20231011	165200	448662007	1875	1875	1875	1875	0
119	20231011	165100	448662007	1875	1875	1875	1875	0
120	20231011	165000	448662007	1875	1875	1875	1875	0
121	20231011	164900	448662007	1875	1875	1875	1875	0
122	20231011	164800	448662007	1875	1875	1875	1875	1395
123	20231011	164700	448662007	1875	1875	1875	1875	0
124	20231011	164600	448662007	1875	1875	1875	1875	0
125	20231011	164500	448662007	1875	1875	1875	1875	0
126	20231011	164400	448662007	1875	1875	1875	1875	0
127	20231011	164300	448662007	1875	1875	1875	1875	0
128	20231011	164200	448662007	1875	1875	1875	1875	0
129	20231011	164100	448662007	1875	1875	1875	1875	0
130	20231011	164000	448662007	1875	1875	1875	1875	0
131	20231011	163900	448662007	1875	1875	1875	1875	0
132	20231011	163800	448662007	1875	1875	1875	1875	0
133	20231011	163700	448662007	1875	1875	1875	1875	0
134	20231011	163600	448662007	1875	1875	1875	1875	0
135	20231011	163500	448662007	1875	1875	1875	1875	0
136	20231011	163400	448662007	1875	1875	1875	1875	0
137	20231011	163300	448662007	1875	1875	1875	1875	0
138	20231011	163200	448662007	1875	1875	1875	1875	0
139	20231011	163100	448662007	1875	1875	1875	1875	0
140	20231011	163000	448662007	1875	1875	1875	1875	0
141	20231011	162900	448662007	1875	1875	1875	1875	0
142	20231011	162800	448662007	1875	1875	1875	1875	0
143	20231011	162700	448662007	1875	1875	1875	1875	0
144	20231011	162600	448662007	1875	1875	1875	1875	0
145	20231011	162500	448662007	1875	1875	1875	1875	0
146	20231011	162400	448662007	1875	1875	1875	1875	0
147	20231011	162300	448662007	1875	1875	1875	1875	0
148	20231011	162200	448662007	1875	1875	1875	1875	0
149	20231011	162100	448662007	1875	1875	1875	1875	0
150	20231011	162000	448662007	1875	1875	1875	1875	0
151	20231011	161900	448662007	1875	1875	1875	1875	0
152	20231011	161800	448662007	1875	1875	1875	1875	1395
153	20231011	161700	448662007	1875	1875	1875	1875	0
154	20231011	161600	448662007	1875	1875	1875	1875	0
155	20231011	161500	448662007	1875	1875	1875	1875	0
156	20231011	161400	448662007	1875	1875	1875	1875	0
157	20231011	161300	448662007	1875	1875	1875	1875	0
158	20231011	161200	448662007	1875	1875	1875	1875	0
159	20231011	161100	448662007	1875	1875	1875	1875	0
160	20231011	161000	448662007	1875	1875	1875	1875	0
161	20231011	160900	448662007	1875	1875	1875	1875	0
162	20231011	160800	448662007	1875	1875	1875	1875	0
163	20231011	160700	448662007	1875	1875	1875	1875	0
164	20231011	160600	448662007	1875	1875	1875	1875	0
165	20231011	160500	448662007	1875	1875	1875	1875	0
166	20231011	160400	448662007	1875	1875	1875	1875	0
167	20231011	160300	448662007	1875	1875	1875	1875	0
168	20231011	160200	448662007	1875	1875	1875	1875	0
169	20231011	160100	448662007	1875	1875	1875	1875	0
170	20231011	160000	448662007	1875	1875	1875	1875	0
171	20231011	155900	448662007	1875	1875	1875	1875	0
172	20231011	155800	448662007	1875	1875	1875	1875	0
173	20231011	155700	448662007	1875	1875	1875	1875	0
174	20231011	155600	448662007	1875	1875	1875	1875	0
175	20231011	155500	448662007	1875	1875	1875	1875	0
176	20231011	155400	448662007	1875	1875	1875	1875	0
177	20231011	155300	448662007	1875	1875	1875	1875	0
178	20231011	155200	448662007	1875	1875	1875	1875	0
179	20231011	155100	448662007	1875	1875	1875	1875	0
180	20231011	155000	448662007	1875	1875	1875	1875	0
181	20231011	154900	448662007	1875	1875	1875	1875	0
182	20231011	154800	448662007	1875	1875	1875	1875	1395
183	20231011	154700	448662007	1875	1875	1875	1875	0
184	20231011	154600	448662007	1875	1875	1875	1875	0
185	20231011	154500	448662007	1875	1875	1875	1875	0
186	20231011	154400	448662007	1875	1875	1875	1875	0
187	20231011	154300	448662007	1875	1875	1875	1875	0
188	20231011	154200	448662007	1875	1875	1875	1875	0
189	20231011	154100	448662007	1875	1875	1875	1875	0
190	20231011	154000	448662007	1875	1875	1875	1875	0
191	20231011	153900	448662007	1875	1875	1875	1875	0
192	20231011	153800	448662007	1875	1875	1875	1875	0
193	20231011	153700	448662007	1875	1875	1875	1875	0
194	20231011	153600	448662007	1875	1875	1875	1875	0
195	20231011	153500	448662007	1875	1875	1875	1875	0
196	20231011	153400	448662007	1875	1875	1875	1875	0
197	20231011	153300	448662007	1875	1875	1875	1875	0
198	20231011	153200	448662007	1875	1875	1875	1875	0
199	20231011	153100	448662007	1875	1875	1875	1875	0
200	20231011	153000	448662007	1875	1875	1875	1875	1395
201	20231011	152900	446046382	1875	1875	1875	1875	0
202	20231011	152800	446046382	1875	1875	1875	1875	0
203	20231011	152700	446046382	1875	1875	1875	1875	0
204	20231011	152600	446046382	1875	1875	1875	1875	0
205	20231011	152500	446046382	1875	1875	1875	1875	0
206	20231011	152400	446046382	1875	1875	1875	1875	0
207	20231011	152300	446046382	1875	1875	1875	1875	0
208	20231011	152200	446046382	1875	1875	1875	1875	0
209	20231011	152100	446046382	1875	1875	1875	1875	0
210	20231011	152000	446046382	1875	1875	1875	1875	0
211	20231011	151900	446046382	1875	1874	1875	1873	672
212	20231011	151800	444786524	1875	1875	1875	1874	319
213	20231011	151700	444188639	1875	1875	1875	1873	173
214	20231011	151600	443864469	1875	1874	1875	1873	606
215	20231011	151500	442728975	1875	1874	1875	1874	57
216	20231011	151400	442622154	1875	1875	1875	1875	284
217	20231011	151300	442089654	1875	1875	1875	1875	0
218	20231011	151200	442089654	1875	1875	1875	1875	9
219	20231011	151100	442072779	1875	1874	1875	1874	418
220	20231011	151000	441289036	1874	1875	1875	1873	52
221	20231011	150900	441191620	1875	1871	1875	1871	57
222	20231011	150800	441084917	1872	1873	1873	1872	534
223	20231011	150700	440085267	1873	1873	1873	1872	164
224	20231011	150600	439778245	1873	1874	1874	1873	693
225	20231011	150500	438479762	1875	1875	1875	1875	0
226	20231011	150400	438479762	1875	1875	1875	1875	104
227	20231011	150300	438284762	1875	1875	1875	1875	2
228	20231011	150200	438281012	1875	1874	1875	1872	1148
229	20231011	150100	436130140	1874	1874	1874	1874	143
230	20231011	150000	435862158	1874	1874	1874	1874	640
231	20231011	145900	434662798	1874	1874	1874	1874	37
232	20231011	145800	434593460	1874	1874	1874	1874	4
233	20231011	145700	434585964	1874	1874	1874	1874	12
234	20231011	145600	434563476	1874	1874	1874	1874	3
235	20231011	145500	434557854	1874	1874	1874	1874	4
236	20231011	145400	434550358	1874	1874	1875	1874	191
237	20231011	145300	434192422	1870	1875	1875	1870	1539
238	20231011	145200	431309357	1875	1875	1875	1875	668
239	20231011	145100	430056857	1875	1875	1875	1875	172
240	20231011	145000	429734357	1875	1875	1875	1874	420
241	20231011	144900	428947177	1875	1875	1875	1875	15
242	20231011	144800	428919052	1875	1875	1875	1873	14
243	20231011	144700	428892804	1875	1875	1875	1875	6
244	20231011	144600	428881554	1874	1874	1874	1874	769
245	20231011	144500	427440448	1875	1875	1875	1875	0
246	20231011	144400	427440448	1875	1875	1875	1875	0
247	20231011	144300	427440448	1875	1875	1875	1875	4
248	20231011	144200	427432948	1875	1875	1875	1875	841
249	20231011	144100	425856073	1876	1876	1876	1875	144
250	20231011	144000	425586029	1876	1876	1876	1876	0
251	20231011	143900	425586029	1876	1876	1876	1876	6
252	20231011	143800	425574773	1876	1875	1876	1874	676
253	20231011	143700	424307385	1876	1876	1876	1876	163
254	20231011	143600	424001597	1876	1876	1876	1876	167
255	20231011	143500	423688305	1876	1876	1876	1876	931
256	20231011	143400	421941749	1876	1876	1876	1876	564
257	20231011	143300	420883685	1876	1876	1876	1876	530
258	20231011	143200	419889405	1876	1875	1876	1875	4283
259	20231011	143100	411855022	1875	1875	1875	1875	588
260	20231011	143000	410752522	1875	1873	1875	1873	2942
261	20231011	142900	405241031	1873	1873	1873	1873	487
262	20231011	142800	404328880	1873	1873	1873	1873	343
263	20231011	142700	403686441	1873	1873	1873	1873	940
264	20231011	142600	401925821	1873	1872	1873	1872	136
265	20231011	142500	401671102	1873	1873	1873	1873	0
266	20231011	142400	401671102	1873	1873	1873	1873	4
267	20231011	142300	401663610	1873	1873	1873	1873	8
268	20231011	142200	401648626	1873	1872	1873	1872	3516
269	20231011	142100	395066672	1873	1872	1873	1872	22
270	20231011	142000	395025487	1872	1872	1872	1872	1
271	20231011	141900	395023615	1870	1871	1871	1870	1000
272	20231011	141800	393152970	1872	1872	1872	1872	0
273	20231011	141700	393152970	1872	1872	1872	1871	528
274	20231011	141600	392164654	1872	1873	1873	1872	655
275	20231011	141500	390938442	1873	1873	1873	1873	245
276	20231011	141400	390479557	1873	1873	1873	1873	164
277	20231011	141300	390172385	1873	1873	1873	1873	69
278	20231011	141200	390043148	1873	1873	1873	1873	0
279	20231011	141100	390043148	1873	1872	1873	1872	29
280	20231011	141000	389988857	1872	1872	1872	1872	853
281	20231011	140900	388392041	1872	1870	1872	1870	5558
282	20231011	140800	377996576	1870	1870	1870	1870	1
283	20231011	140700	377994706	1869	1870	1870	1869	312
284	20231011	140600	377411477	1870	1871	1871	1870	1705
285	20231011	140500	374223122	1871	1870	1871	1870	1456
286	20231011	140400	371500400	1870	1869	1870	1869	175
287	20231011	140300	371173244	1870	1870	1870	1870	0
288	20231011	140200	371173244	1870	1870	1870	1870	736
289	20231011	140100	369796924	1871	1871	1871	1871	741
290	20231011	140000	368410513	1872	1872	1872	1872	0
291	20231011	135900	368410513	1872	1871	1872	1871	101
292	20231011	135800	368221541	1872	1872	1872	1872	0
293	20231011	135700	368221541	1872	1872	1872	1872	9
294	20231011	135600	368204693	1872	1872	1872	1872	0
295	20231011	135500	368204693	1872	1872	1872	1872	0
296	20231011	135400	368204693	1872	1872	1872	1872	0
297	20231011	135300	368204693	1872	1872	1872	1872	0
298	20231011	135200	368204693	1872	1872	1872	1872	2
299	20231011	135100	368200949	1872	1872	1872	1870	233
300	20231011	135000	367765233	1870	1870	1870	1870	1005
301	20231011	134900	365885883	1872	1870	1872	1870	232
302	20231011	134800	365451879	1872	1872	1872	1872	0
303	20231011	134700	365451879	1872	1872	1872	1872	0
304	20231011	134600	365451879	1872	1871	1872	1871	550
305	20231011	134500	364422684	1871	1871	1871	1871	555
306	20231011	134400	363384279	1872	1872	1872	1872	4
307	20231011	134300	363376791	1871	1872	1872	1871	205
308	20231011	134200	362993231	1872	1871	1872	1871	203
309	20231011	134100	362613415	1872	1872	1872	1872	0
310	20231011	134000	362613415	1872	1872	1872	1872	412
311	20231011	133900	361842151	1873	1872	1873	1872	539
312	20231011	133800	360833137	1873	1873	1873	1872	427
313	20231011	133700	360033782	1873	1874	1874	1873	882
314	20231011	133600	358381313	1874	1874	1874	1874	96
315	20231011	133500	358201409	1874	1874	1874	1874	78
316	20231011	133400	358055237	1874	1874	1874	1874	4417
317	20231011	133300	349777779	1874	1874	1874	1874	73
318	20231011	133200	349640977	1874	1874	1874	1874	97
319	20231011	133100	349459199	1874	1874	1874	1874	83
320	20231011	133000	349303657	1874	1874	1874	1874	40
321	20231011	132900	349228697	1873	1873	1873	1873	103
322	20231011	132800	349035778	1873	1873	1873	1873	57
323	20231011	132700	348929017	1873	1873	1873	1873	916
324	20231011	132600	347213349	1873	1873	1873	1873	625
325	20231011	132500	346042724	1873	1873	1873	1873	613
326	20231011	132400	344894575	1873	1873	1873	1873	2457
327	20231011	132300	340292614	1873	1873	1873	1873	69
328	20231011	132200	340163377	1873	1873	1873	1873	55
329	20231011	132100	340060362	1873	1873	1873	1873	175
330	20231011	132000	339732587	1873	1873	1873	1873	67
331	20231011	131900	339607096	1873	1873	1873	1873	67
332	20231011	131800	339481605	1873	1872	1873	1872	13
333	20231011	131700	339457260	1873	1873	1873	1873	1
334	20231011	131600	339455387	1873	1873	1873	1873	717
335	20231011	131500	338112446	1873	1873	1873	1873	54
336	20231011	131400	338011304	1873	1873	1873	1873	524
337	20231011	131300	337029852	1873	1873	1873	1873	0
338	20231011	131200	337029852	1873	1873	1873	1873	1
339	20231011	131100	337027979	1873	1873	1873	1873	0
340	20231011	131000	337027979	1873	1873	1873	1873	3
341	20231011	130900	337022360	1873	1873	1873	1873	0
342	20231011	130800	337022360	1873	1872	1873	1872	301
343	20231011	130700	336458887	1872	1873	1873	1872	174
344	20231011	130600	336133085	1873	1873	1873	1873	1
345	20231011	130500	336131212	1872	1872	1872	1872	5
346	20231011	130400	336121852	1873	1873	1873	1873	276
347	20231011	130300	335604904	1873	1873	1873	1873	74
348	20231011	130200	335466302	1873	1873	1873	1873	555
349	20231011	130100	334426787	1873	1873	1873	1873	238
350	20231011	130000	333981013	1873	1873	1873	1873	81
351	20231011	125900	333829300	1873	1873	1873	1873	146
352	20231011	125800	333555842	1873	1873	1873	1873	82
353	20231011	125700	333402256	1873	1873	1873	1873	83
354	20231011	125600	333246797	1873	1873	1873	1873	207
355	20231011	125500	332859086	1873	1873	1873	1873	82
356	20231011	125400	332705500	1873	1872	1873	1872	17
357	20231011	125300	332673675	1872	1872	1872	1872	0
358	20231011	125200	332673675	1872	1872	1872	1872	78
359	20231011	125100	332527659	1873	1873	1873	1873	0
360	20231011	125000	332527659	1873	1872	1873	1872	507
361	20231011	124900	331578148	1872	1872	1872	1872	70
362	20231011	124800	331447108	1872	1872	1872	1872	1078
363	20231011	124700	329429092	1872	1872	1872	1872	114
364	20231011	124600	329215684	1872	1872	1872	1872	62
365	20231011	124500	329099620	1872	1872	1872	1872	67
366	20231011	124400	328974196	1872	1872	1872	1872	62
367	20231011	124300	328858132	1872	1872	1872	1872	0
368	20231011	124200	328858132	1872	1872	1872	1872	49
369	20231011	124100	328766404	1872	1872	1872	1872	165
370	20231011	124000	328457524	1872	1872	1872	1872	69
371	20231011	123900	328328356	1872	1872	1872	1872	109
372	20231011	123800	328124308	1872	1872	1872	1872	51
373	20231011	123700	328028836	1872	1872	1872	1872	627
374	20231011	123600	326855092	1872	1872	1872	1872	59
375	20231011	123500	326744644	1871	1871	1871	1871	50
376	20231011	123400	326651094	1871	1871	1871	1871	0
377	20231011	123300	326651094	1871	1870	1871	1870	2
378	20231011	123200	326647353	1870	1870	1870	1870	168
379	20231011	123100	326333193	1872	1872	1872	1872	0
380	20231011	123000	326333193	1872	1872	1872	1872	1
381	20231011	122900	326331321	1870	1870	1870	1870	300
382	20231011	122800	325770321	1870	1870	1870	1870	14
383	20231011	122700	325744141	1870	1870	1870	1870	79
384	20231011	122600	325596411	1870	1870	1870	1870	16
385	20231011	122500	325566491	1870	1870	1870	1870	94
386	20231011	122400	325390711	1870	1870	1870	1870	0
387	20231011	122300	325390711	1870	1870	1870	1870	96
388	20231011	122200	325211191	1870	1870	1870	1870	4
389	20231011	122100	325203711	1870	1870	1870	1870	2
390	20231011	122000	325199971	1869	1869	1869	1869	491
391	20231011	121900	324282292	1870	1870	1870	1870	9
392	20231011	121800	324265462	1870	1871	1871	1870	700
393	20231011	121700	322956362	1871	1871	1871	1871	4
394	20231011	121600	322948878	1873	1873	1873	1873	2
395	20231011	121500	322945132	1873	1873	1873	1870	728
396	20231011	121400	321583238	1873	1870	1873	1870	681
397	20231011	121300	320309375	1873	1870	1873	1870	2018
398	20231011	121200	316535695	1871	1871	1871	1871	1940
399	20231011	121100	312905955	1872	1873	1873	1872	587
400	20231011	121000	311807037	1873	1873	1873	1873	1
401	20231011	120900	311805164	1873	1873	1873	1873	65
402	20231011	120800	311683419	1873	1873	1873	1873	1
403	20231011	120700	311681546	1873	1873	1873	1873	63
404	20231011	120600	311563547	1873	1873	1873	1873	0
405	20231011	120500	311563547	1873	1873	1873	1873	178
406	20231011	120400	311230153	1873	1873	1873	1873	30
407	20231011	120300	311173963	1874	1873	1874	1873	185
408	20231011	120200	310827454	1873	1873	1873	1873	50
409	20231011	120100	310733804	1874	1874	1874	1874	67
410	20231011	120000	310608246	1874	1874	1874	1874	610
411	20231011	115900	309465106	1874	1874	1874	1874	133
412	20231011	115800	309215864	1874	1874	1874	1874	141
413	20231011	115700	308951630	1874	1874	1874	1874	132
414	20231011	115600	308704262	1874	1874	1874	1874	136
415	20231011	115500	308449398	1874	1874	1874	1874	266
416	20231011	115400	307950914	1874	1874	1874	1874	0
417	20231011	115300	307950914	1874	1874	1874	1874	80
418	20231011	115200	307800994	1874	1874	1874	1874	75
419	20231011	115100	307660444	1874	1874	1874	1874	0
420	20231011	115000	307660444	1874	1874	1874	1874	80
421	20231011	114900	307510524	1874	1874	1874	1874	667
422	20231011	114800	306260566	1874	1874	1874	1874	0
423	20231011	114700	306260566	1874	1874	1874	1873	149
424	20231011	114600	305981361	1874	1874	1874	1874	0
425	20231011	114500	305981361	1874	1874	1874	1874	85
426	20231011	114400	305822071	1874	1874	1874	1874	79
427	20231011	114300	305674025	1874	1874	1874	1874	161
428	20231011	114200	305372311	1874	1873	1874	1873	134
429	20231011	114100	305121248	1873	1874	1874	1873	1048
430	20231011	114000	303158296	1874	1874	1874	1874	46
431	20231011	113900	303072092	1874	1874	1874	1874	96
432	20231011	113800	302892188	1874	1874	1874	1874	46
433	20231011	113700	302805984	1874	1874	1874	1874	42
434	20231011	113600	302727276	1873	1873	1873	1873	16
435	20231011	113500	302697308	1874	1874	1874	1874	0
436	20231011	113400	302697308	1874	1874	1874	1874	6
437	20231011	113300	302686064	1874	1874	1874	1874	0
438	20231011	113200	302686064	1874	1874	1874	1874	3
439	20231011	113100	302680442	1871	1872	1872	1871	661
440	20231011	113000	301443311	1874	1874	1874	1874	0
441	20231011	112900	301443311	1874	1874	1874	1872	1300
442	20231011	112800	299008208	1873	1874	1874	1873	45
443	20231011	112700	298923879	1874	1874	1874	1874	44
444	20231011	112600	298841423	1874	1874	1874	1874	49
445	20231011	112500	298749597	1874	1874	1874	1874	513
446	20231011	112400	297788235	1874	1874	1874	1874	142
447	20231011	112300	297522127	1873	1874	1874	1873	328
448	20231011	112200	296907655	1874	1874	1874	1874	126
449	20231011	112100	296671531	1874	1874	1874	1874	301
450	20231011	112000	296107457	1874	1874	1874	1874	100
451	20231011	111900	295920057	1874	1873	1874	1873	51
452	20231011	111800	295824493	1874	1873	1874	1873	468
453	20231011	111700	294947481	1874	1874	1874	1874	84
454	20231011	111600	294790065	1874	1874	1874	1874	56
455	20231011	111500	294685121	1874	1874	1874	1874	41
456	20231011	111400	294608287	1874	1874	1874	1874	84
457	20231011	111300	294450871	1874	1874	1874	1874	43
458	20231011	111200	294370289	1874	1873	1874	1873	253
459	20231011	111100	293896367	1874	1874	1874	1874	37
460	20231011	111000	293827029	1874	1874	1874	1874	38
461	20231011	110900	293755817	1874	1874	1874	1874	36
462	20231011	110800	293688353	1874	1874	1874	1874	36
463	20231011	110700	293620889	1874	1874	1874	1874	198
464	20231011	110600	293249837	1874	1875	1875	1874	334
465	20231011	110500	292623887	1875	1875	1875	1875	185
466	20231011	110400	292277012	1875	1875	1875	1875	319
467	20231011	110300	291678887	1875	1875	1875	1875	226
468	20231011	110200	291255137	1875	1875	1875	1875	655
469	20231011	110100	290027012	1875	1875	1875	1875	226
470	20231011	110000	289603262	1875	1875	1875	1875	229
471	20231011	105900	289173887	1875	1875	1875	1875	262
472	20231011	105800	288682637	1875	1874	1875	1874	14
473	20231011	105700	288656400	1873	1874	1874	1873	581
474	20231011	105600	287568006	1874	1874	1874	1874	57
475	20231011	105500	287461188	1874	1875	1875	1874	430
476	20231011	105400	286655246	1875	1874	1875	1874	7
477	20231011	105300	286642124	1874	1875	1875	1874	585
478	20231011	105200	285545706	1875	1875	1875	1874	180
479	20231011	105100	285208211	1875	1875	1875	1875	192
480	20231011	105000	284848211	1875	1875	1875	1874	643
481	20231011	104900	283642686	1875	1875	1875	1875	172
482	20231011	104800	283320186	1875	1875	1875	1875	175
483	20231011	104700	282992061	1875	1875	1875	1875	240
484	20231011	104600	282542061	1875	1875	1875	1875	235
485	20231011	104500	282101436	1875	1875	1875	1875	190
486	20231011	104400	281745186	1874	1875	1875	1874	432
487	20231011	104300	280935411	1875	1875	1875	1875	460
488	20231011	104200	280072911	1876	1876	1876	1876	257
489	20231011	104100	279590779	1876	1876	1876	1876	233
490	20231011	104000	279153671	1876	1875	1876	1874	152
491	20231011	103900	278868673	1875	1876	1876	1875	53
492	20231011	103800	278769297	1876	1876	1876	1874	2071
493	20231011	103700	274884415	1876	1876	1876	1875	253
494	20231011	103600	274410035	1875	1876	1876	1875	213
495	20231011	103500	274010648	1876	1876	1876	1873	919
496	20231011	103400	272287858	1876	1876	1876	1875	239
497	20231011	103300	271839594	1876	1876	1876	1876	6
498	20231011	103200	271828338	1876	1876	1876	1875	559
499	20231011	103100	270780154	1876	1876	1876	1876	301
500	20231011	103000	270215478	1876	1876	1876	1876	300
501	20231011	102900	269652678	1876	1876	1876	1876	482
502	20231011	102800	268748446	1876	1876	1876	1875	218
503	20231011	102700	268339551	1876	1877	1877	1875	526
504	20231011	102600	267352972	1876	1875	1877	1875	2842
505	20231011	102500	262021622	1875	1875	1875	1875	430
506	20231011	102400	261215372	1875	1875	1875	1875	197
507	20231011	102300	260845997	1875	1875	1875	1875	217
508	20231011	102200	260439122	1875	1875	1875	1875	268
509	20231011	102100	259936622	1875	1876	1877	1875	864
510	20231011	102000	258316562	1876	1875	1876	1875	1615
511	20231011	101900	255287661	1875	1869	1875	1869	15662
512	20231011	101800	225976813	1870	1869	1870	1869	326
513	20231011	101700	225367274	1870	1869	1870	1869	841
514	20231011	101600	223795311	1869	1868	1869	1868	180
515	20231011	101500	223459052	1868	1868	1869	1868	348
516	20231011	101400	222808841	1869	1869	1869	1868	494
517	20231011	101300	221885565	1870	1870	1870	1869	626
518	20231011	101200	220715345	1870	1869	1870	1869	229
519	20231011	101100	220287194	1869	1868	1869	1868	158
520	20231011	101000	219991902	1869	1869	1869	1869	183
521	20231011	100900	219649875	1870	1870	1870	1869	726
522	20231011	100800	218292889	1869	1871	1871	1869	3048
523	20231011	100700	212594812	1871	1871	1871	1871	139
524	20231011	100600	212334743	1871	1872	1872	1870	757
525	20231011	100500	210917842	1872	1869	1872	1869	2863
526	20231011	100400	205563549	1869	1869	1869	1869	251
527	20231011	100300	205094430	1870	1870	1870	1870	1363
528	20231011	100200	202545620	1870	1869	1870	1869	299
529	20231011	100100	201986501	1870	1869	1870	1869	301
530	20231011	100000	201423651	1867	1870	1870	1867	3
531	20231011	095900	201418047	1868	1869	1870	1868	305
532	20231011	095800	200848091	1870	1870	1872	1869	2622
533	20231011	095700	195941797	1870	1870	1870	1870	706
534	20231011	095600	194621577	1870	1872	1873	1870	628
535	20231011	095500	193446242	1872	1866	1872	1866	748
536	20231011	095400	192048125	1867	1870	1870	1867	637
537	20231011	095300	190857961	1870	1870	1870	1870	41
538	20231011	095200	190781291	1870	1871	1871	1870	223
539	20231011	095100	190364240	1871	1871	1871	1871	231
540	20231011	095000	189932039	1871	1870	1871	1870	210
541	20231011	094900	189539329	1871	1873	1873	1871	272
542	20231011	094800	189030323	1873	1871	1873	1871	966
543	20231011	094700	187222917	1871	1872	1873	1871	248
544	20231011	094600	186758888	1872	1874	1874	1872	1211
545	20231011	094500	184490090	1875	1874	1875	1874	512
546	20231011	094400	183530600	1875	1875	1875	1874	57
547	20231011	094300	183423735	1875	1875	1876	1874	266
548	20231011	094200	182924998	1876	1876	1877	1875	344
549	20231011	094100	182279656	1877	1877	1878	1874	1637
550	20231011	094000	179210600	1878	1879	1879	1874	417
551	20231011	093900	178428614	1879	1875	1880	1874	4644
552	20231011	093800	169703863	1875	1873	1875	1872	574
553	20231011	093700	168628661	1873	1859	1873	1859	18221
554	20231011	093600	134678247	1859	1859	1859	1859	282
555	20231011	093500	134154009	1859	1858	1859	1858	127
556	20231011	093400	133918037	1858	1859	1859	1858	282
557	20231011	093300	133394078	1859	1859	1859	1840	9827
558	20231011	093200	115276816	1859	1859	1859	1858	318
559	20231011	093100	114685758	1859	1858	1859	1858	2625
560	20231011	093000	109807813	1858	1857	1858	1857	407
561	20231011	092900	109052005	1856	1855	1858	1855	4591
562	20231011	092800	100531689	1855	1856	1856	1853	447
563	20231011	092700	99702572	1856	1854	1857	1854	542
564	20231011	092600	98696915	1857	1849	1857	1849	11830
565	20231011	092500	76771028	1849	1851	1851	1849	1242
566	20231011	092400	74474107	1850	1852	1852	1850	237
567	20231011	092300	74035287	1852	1850	1852	1850	132
568	20231011	092200	73791085	1850	1850	1850	1849	246
569	20231011	092100	73336094	1850	1850	1852	1850	1131
570	20231011	092000	71243196	1852	1851	1852	1850	466
571	20231011	091900	70380749	1852	1852	1852	1852	461
572	20231011	091800	69526977	1853	1855	1855	1850	511
573	20231011	091700	68581354	1855	1856	1856	1851	549
574	20231011	091600	67564517	1857	1857	1858	1853	1964
575	20231011	091500	63918133	1860	1842	1860	1842	14290
576	20231011	091400	37531135	1843	1843	1843	1842	932
577	20231011	091300	35813516	1844	1836	1844	1836	1715
578	20231011	091200	32655756	1840	1835	1840	1834	2845
579	20231011	091100	27431252	1835	1834	1835	1834	202
580	20231011	091000	27060682	1835	1839	1839	1835	382
581	20231011	090900	26358200	1839	1826	1839	1826	5089
582	20231011	090800	17030308	1830	1820	1830	1819	5938
583	20231011	090700	6194047	1819	1819	1820	1819	650
584	20231011	090600	5011571	1820	1819	1820	1819	4
585	20231011	090500	5004293	1820	1816	1820	1816	87
586	20231011	090400	4845960	1820	1815	1820	1815	1601
587	20231011	090300	1934995	1815	1815	1815	1815	10
588	20231011	090200	1916845	1815	1815	1815	1815	11
589	20231011	090100	1896880	1810	1810	1810	1810	284
590	20231011	090000	1382840	1810	1810	1810	1810	764