KissMeData/053060/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192400	317116523	1799	1799	1799	1799	3575
3	20231012	192300	317116523	1799	1799	1799	1799	0
4	20231012	192200	317116523	1799	1799	1799	1799	0
5	20231012	192100	317116523	1799	1799	1799	1799	0
6	20231012	192000	317116523	1799	1799	1799	1799	0
7	20231012	191900	317116523	1799	1799	1799	1799	0
8	20231012	191800	317116523	1799	1799	1799	1799	0
9	20231012	191700	317116523	1799	1799	1799	1799	0
10	20231012	191600	317116523	1799	1799	1799	1799	0
11	20231012	191500	317116523	1799	1799	1799	1799	0
12	20231012	191400	317116523	1799	1799	1799	1799	0
13	20231012	191300	317116523	1799	1799	1799	1799	0
14	20231012	191200	317116523	1799	1799	1799	1799	0
15	20231012	191100	317116523	1799	1799	1799	1799	0
16	20231012	191000	317116523	1799	1799	1799	1799	0
17	20231012	190900	317116523	1799	1799	1799	1799	0
18	20231012	190800	317116523	1799	1799	1799	1799	0
19	20231012	190700	317116523	1799	1799	1799	1799	0
20	20231012	190600	317116523	1799	1799	1799	1799	0
21	20231012	190500	317116523	1799	1799	1799	1799	0
22	20231012	190400	317116523	1799	1799	1799	1799	0
23	20231012	190300	317116523	1799	1799	1799	1799	0
24	20231012	190200	317116523	1799	1799	1799	1799	0
25	20231012	190100	317116523	1799	1799	1799	1799	0
26	20231012	190000	317116523	1799	1799	1799	1799	0
27	20231012	185900	317116523	1799	1799	1799	1799	0
28	20231012	185800	317116523	1799	1799	1799	1799	0
29	20231012	185700	317116523	1799	1799	1799	1799	0
30	20231012	185600	317116523	1799	1799	1799	1799	0
31	20231012	185500	317116523	1799	1799	1799	1799	0
32	20231012	185400	317116523	1799	1799	1799	1799	3575
33	20231012	185300	317116523	1799	1799	1799	1799	0
34	20231012	185200	317116523	1799	1799	1799	1799	0
35	20231012	185100	317116523	1799	1799	1799	1799	0
36	20231012	185000	317116523	1799	1799	1799	1799	0
37	20231012	184900	317116523	1799	1799	1799	1799	0
38	20231012	184800	317116523	1799	1799	1799	1799	0
39	20231012	184700	317116523	1799	1799	1799	1799	0
40	20231012	184600	317116523	1799	1799	1799	1799	0
41	20231012	184500	317116523	1799	1799	1799	1799	0
42	20231012	184400	317116523	1799	1799	1799	1799	0
43	20231012	184300	317116523	1799	1799	1799	1799	0
44	20231012	184200	317116523	1799	1799	1799	1799	0
45	20231012	184100	317116523	1799	1799	1799	1799	0
46	20231012	184000	317116523	1799	1799	1799	1799	0
47	20231012	183900	317116523	1799	1799	1799	1799	0
48	20231012	183800	317116523	1799	1799	1799	1799	0
49	20231012	183700	317116523	1799	1799	1799	1799	0
50	20231012	183600	317116523	1799	1799	1799	1799	0
51	20231012	183500	317116523	1799	1799	1799	1799	0
52	20231012	183400	317116523	1799	1799	1799	1799	0
53	20231012	183300	317116523	1799	1799	1799	1799	0
54	20231012	183200	317116523	1799	1799	1799	1799	0
55	20231012	183100	317116523	1799	1799	1799	1799	0
56	20231012	183000	317116523	1799	1799	1799	1799	0
57	20231012	182900	317116523	1799	1799	1799	1799	0
58	20231012	182800	317116523	1799	1799	1799	1799	0
59	20231012	182700	317116523	1799	1799	1799	1799	0
60	20231012	182600	317116523	1799	1799	1799	1799	0
61	20231012	182500	317116523	1799	1799	1799	1799	0
62	20231012	182400	317116523	1799	1799	1799	1799	3575
63	20231012	182300	317116523	1799	1799	1799	1799	0
64	20231012	182200	317116523	1799	1799	1799	1799	0
65	20231012	182100	317116523	1799	1799	1799	1799	0
66	20231012	182000	317116523	1799	1799	1799	1799	0
67	20231012	181900	317116523	1799	1799	1799	1799	0
68	20231012	181800	317116523	1799	1799	1799	1799	0
69	20231012	181700	317116523	1799	1799	1799	1799	0
70	20231012	181600	317116523	1799	1799	1799	1799	0
71	20231012	181500	317116523	1799	1799	1799	1799	0
72	20231012	181400	317116523	1799	1799	1799	1799	0
73	20231012	181300	317116523	1799	1799	1799	1799	0
74	20231012	181200	317116523	1799	1799	1799	1799	0
75	20231012	181100	317116523	1799	1799	1799	1799	0
76	20231012	181000	317116523	1799	1799	1799	1799	0
77	20231012	180900	317116523	1799	1799	1799	1799	0
78	20231012	180800	317116523	1799	1799	1799	1799	0
79	20231012	180700	317116523	1799	1799	1799	1799	0
80	20231012	180600	317116523	1799	1799	1799	1799	0
81	20231012	180500	317116523	1799	1799	1799	1799	0
82	20231012	180400	317116523	1799	1799	1799	1799	0
83	20231012	180300	317116523	1799	1799	1799	1799	0
84	20231012	180200	317116523	1799	1799	1799	1799	0
85	20231012	180100	317116523	1799	1799	1799	1799	0
86	20231012	180000	317116523	1799	1799	1799	1799	0
87	20231012	175900	317116523	1799	1799	1799	1799	0
88	20231012	175800	317116523	1799	1799	1799	1799	0
89	20231012	175700	317116523	1799	1799	1799	1799	0
90	20231012	175600	317116523	1799	1799	1799	1799	0
91	20231012	175500	317116523	1799	1799	1799	1799	0
92	20231012	175400	317116523	1799	1799	1799	1799	3575
93	20231012	175300	317116523	1799	1799	1799	1799	0
94	20231012	175200	317116523	1799	1799	1799	1799	0
95	20231012	175100	317116523	1799	1799	1799	1799	0
96	20231012	175000	317116523	1799	1799	1799	1799	0
97	20231012	174900	317116523	1799	1799	1799	1799	0
98	20231012	174800	317116523	1799	1799	1799	1799	0
99	20231012	174700	317116523	1799	1799	1799	1799	0
100	20231012	174600	317116523	1799	1799	1799	1799	0
101	20231012	174500	317116523	1799	1799	1799	1799	0
102	20231012	174400	317116523	1799	1799	1799	1799	0
103	20231012	174300	317116523	1799	1799	1799	1799	0
104	20231012	174200	317116523	1799	1799	1799	1799	0
105	20231012	174100	317116523	1799	1799	1799	1799	0
106	20231012	174000	317116523	1799	1799	1799	1799	0
107	20231012	173900	317116523	1799	1799	1799	1799	0
108	20231012	173800	317116523	1799	1799	1799	1799	0
109	20231012	173700	317116523	1799	1799	1799	1799	0
110	20231012	173600	317116523	1799	1799	1799	1799	0
111	20231012	173500	317116523	1799	1799	1799	1799	0
112	20231012	173400	317116523	1799	1799	1799	1799	0
113	20231012	173300	317116523	1799	1799	1799	1799	0
114	20231012	173200	317116523	1799	1799	1799	1799	0
115	20231012	173100	317116523	1799	1799	1799	1799	0
116	20231012	173000	317116523	1799	1799	1799	1799	0
117	20231012	172900	317116523	1799	1799	1799	1799	0
118	20231012	172800	317116523	1799	1799	1799	1799	0
119	20231012	172700	317116523	1799	1799	1799	1799	0
120	20231012	172600	317116523	1799	1799	1799	1799	0
121	20231012	172500	317116523	1799	1799	1799	1799	0
122	20231012	172400	317116523	1799	1799	1799	1799	3575
123	20231012	172300	317116523	1799	1799	1799	1799	0
124	20231012	172200	317116523	1799	1799	1799	1799	0
125	20231012	172100	317116523	1799	1799	1799	1799	0
126	20231012	172000	317116523	1799	1799	1799	1799	0
127	20231012	171900	317116523	1799	1799	1799	1799	0
128	20231012	171800	317116523	1799	1799	1799	1799	0
129	20231012	171700	317116523	1799	1799	1799	1799	0
130	20231012	171600	317116523	1799	1799	1799	1799	0
131	20231012	171500	317116523	1799	1799	1799	1799	0
132	20231012	171400	317116523	1799	1799	1799	1799	0
133	20231012	171300	317116523	1799	1799	1799	1799	0
134	20231012	171200	317116523	1799	1799	1799	1799	0
135	20231012	171100	317116523	1799	1799	1799	1799	0
136	20231012	171000	317116523	1799	1799	1799	1799	0
137	20231012	170900	317116523	1799	1799	1799	1799	0
138	20231012	170800	317116523	1799	1799	1799	1799	0
139	20231012	170700	317116523	1799	1799	1799	1799	0
140	20231012	170600	317116523	1799	1799	1799	1799	0
141	20231012	170500	317116523	1799	1799	1799	1799	0
142	20231012	170400	317116523	1799	1799	1799	1799	0
143	20231012	170300	317116523	1799	1799	1799	1799	0
144	20231012	170200	317116523	1799	1799	1799	1799	0
145	20231012	170100	317116523	1799	1799	1799	1799	0
146	20231012	170000	317116523	1799	1799	1799	1799	0
147	20231012	165900	317116523	1799	1799	1799	1799	0
148	20231012	165800	317116523	1799	1799	1799	1799	0
149	20231012	165700	317116523	1799	1799	1799	1799	0
150	20231012	165600	317116523	1799	1799	1799	1799	0
151	20231012	165500	317116523	1799	1799	1799	1799	0
152	20231012	165400	317116523	1799	1799	1799	1799	3575
153	20231012	165300	317116523	1799	1799	1799	1799	0
154	20231012	165200	317116523	1799	1799	1799	1799	0
155	20231012	165100	317116523	1799	1799	1799	1799	0
156	20231012	165000	317116523	1799	1799	1799	1799	0
157	20231012	164900	317116523	1799	1799	1799	1799	0
158	20231012	164800	317116523	1799	1799	1799	1799	0
159	20231012	164700	317116523	1799	1799	1799	1799	0
160	20231012	164600	317116523	1799	1799	1799	1799	0
161	20231012	164500	317116523	1799	1799	1799	1799	0
162	20231012	164400	317116523	1799	1799	1799	1799	0
163	20231012	164300	317116523	1799	1799	1799	1799	0
164	20231012	164200	317116523	1799	1799	1799	1799	0
165	20231012	164100	317116523	1799	1799	1799	1799	0
166	20231012	164000	317116523	1799	1799	1799	1799	0
167	20231012	163900	317116523	1799	1799	1799	1799	0
168	20231012	163800	317116523	1799	1799	1799	1799	0
169	20231012	163700	317116523	1799	1799	1799	1799	0
170	20231012	163600	317116523	1799	1799	1799	1799	0
171	20231012	163500	317116523	1799	1799	1799	1799	0
172	20231012	163400	317116523	1799	1799	1799	1799	0
173	20231012	163300	317116523	1799	1799	1799	1799	0
174	20231012	163200	317116523	1799	1799	1799	1799	0
175	20231012	163100	317116523	1799	1799	1799	1799	0
176	20231012	163000	317116523	1799	1799	1799	1799	0
177	20231012	162900	317116523	1799	1799	1799	1799	0
178	20231012	162800	317116523	1799	1799	1799	1799	0
179	20231012	162700	317116523	1799	1799	1799	1799	0
180	20231012	162600	317116523	1799	1799	1799	1799	0
181	20231012	162500	317116523	1799	1799	1799	1799	0
182	20231012	162400	317116523	1799	1799	1799	1799	3575
183	20231012	162300	317116523	1799	1799	1799	1799	0
184	20231012	162200	317116523	1799	1799	1799	1799	0
185	20231012	162100	317116523	1799	1799	1799	1799	0
186	20231012	162000	317116523	1799	1799	1799	1799	0
187	20231012	161900	317116523	1799	1799	1799	1799	0
188	20231012	161800	317116523	1799	1799	1799	1799	0
189	20231012	161700	317116523	1799	1799	1799	1799	0
190	20231012	161600	317116523	1799	1799	1799	1799	0
191	20231012	161500	317116523	1799	1799	1799	1799	0
192	20231012	161400	317116523	1799	1799	1799	1799	0
193	20231012	161300	317116523	1799	1799	1799	1799	0
194	20231012	161200	317116523	1799	1799	1799	1799	0
195	20231012	161100	317116523	1799	1799	1799	1799	0
196	20231012	161000	317116523	1799	1799	1799	1799	0
197	20231012	160900	317116523	1799	1799	1799	1799	0
198	20231012	160800	317116523	1799	1799	1799	1799	0
199	20231012	160700	317116523	1799	1799	1799	1799	0
200	20231012	160600	317116523	1799	1799	1799	1799	0
201	20231012	160500	317116523	1799	1799	1799	1799	0
202	20231012	160400	317116523	1799	1799	1799	1799	0
203	20231012	160300	317116523	1799	1799	1799	1799	0
204	20231012	160200	317116523	1799	1799	1799	1799	0
205	20231012	160100	317116523	1799	1799	1799	1799	0
206	20231012	160000	317116523	1799	1799	1799	1799	0
207	20231012	155900	317116523	1799	1799	1799	1799	0
208	20231012	155800	317116523	1799	1799	1799	1799	0
209	20231012	155700	317116523	1799	1799	1799	1799	0
210	20231012	155600	317116523	1799	1799	1799	1799	0
211	20231012	155500	317116523	1799	1799	1799	1799	0
212	20231012	155400	317116523	1799	1799	1799	1799	3575
213	20231012	155300	317116523	1799	1799	1799	1799	0
214	20231012	155200	317116523	1799	1799	1799	1799	0
215	20231012	155100	317116523	1799	1799	1799	1799	0
216	20231012	155000	317116523	1799	1799	1799	1799	0
217	20231012	154900	317116523	1799	1799	1799	1799	0
218	20231012	154800	317116523	1799	1799	1799	1799	0
219	20231012	154700	317116523	1799	1799	1799	1799	0
220	20231012	154600	317116523	1799	1799	1799	1799	0
221	20231012	154500	317116523	1799	1799	1799	1799	0
222	20231012	154400	317116523	1799	1799	1799	1799	0
223	20231012	154300	317116523	1799	1799	1799	1799	0
224	20231012	154200	317116523	1799	1799	1799	1799	0
225	20231012	154100	317116523	1799	1799	1799	1799	0
226	20231012	154000	317116523	1799	1799	1799	1799	0
227	20231012	153900	317116523	1799	1799	1799	1799	0
228	20231012	153800	317116523	1799	1799	1799	1799	0
229	20231012	153700	317116523	1799	1799	1799	1799	0
230	20231012	153600	317116523	1799	1799	1799	1799	0
231	20231012	153500	317116523	1799	1799	1799	1799	0
232	20231012	153400	317116523	1799	1799	1799	1799	0
233	20231012	153300	317116523	1799	1799	1799	1799	0
234	20231012	153200	317116523	1799	1799	1799	1799	0
235	20231012	153100	317116523	1799	1799	1799	1799	0
236	20231012	153000	317116523	1799	1799	1799	1799	3575
237	20231012	152900	310685098	1800	1800	1800	1800	0
238	20231012	152800	310685098	1800	1800	1800	1800	0
239	20231012	152700	310685098	1800	1800	1800	1800	0
240	20231012	152600	310685098	1800	1800	1800	1800	0
241	20231012	152500	310685098	1800	1800	1800	1800	0
242	20231012	152400	310685098	1800	1800	1800	1800	0
243	20231012	152300	310685098	1800	1800	1800	1800	0
244	20231012	152200	310685098	1800	1800	1800	1800	0
245	20231012	152100	310685098	1800	1800	1800	1800	0
246	20231012	152000	310685098	1800	1800	1800	1800	0
247	20231012	151900	310685098	1800	1795	1800	1795	1569
248	20231012	151800	307867668	1795	1789	1795	1789	2525
249	20231012	151700	303347567	1786	1786	1789	1786	723
250	20231012	151600	302055832	1785	1785	1785	1785	297
251	20231012	151500	301525687	1786	1785	1786	1784	398
252	20231012	151400	300815269	1785	1785	1786	1785	514
253	20231012	151300	299897755	1786	1783	1786	1782	702
254	20231012	151200	298645375	1783	1781	1784	1781	647
255	20231012	151100	297492059	1781	1779	1781	1779	59
256	20231012	151000	297386996	1775	1775	1775	1775	0
257	20231012	150900	297386996	1775	1774	1779	1773	506
258	20231012	150800	296489159	1773	1773	1773	1773	111
259	20231012	150700	296292356	1774	1776	1776	1774	194
260	20231012	150600	295948048	1776	1771	1776	1771	865
261	20231012	150500	294415147	1770	1768	1770	1768	3790
262	20231012	150400	287711172	1768	1766	1768	1766	701
263	20231012	150300	286473198	1766	1765	1766	1764	670
264	20231012	150200	285291008	1765	1765	1765	1765	114
265	20231012	150100	285089798	1766	1766	1766	1766	56
266	20231012	150000	284990902	1765	1765	1765	1765	300
267	20231012	145900	284461402	1766	1766	1766	1766	0
268	20231012	145800	284461402	1766	1766	1766	1766	0
269	20231012	145700	284461402	1766	1766	1766	1766	0
270	20231012	145600	284461402	1766	1766	1766	1766	0
271	20231012	145500	284461402	1766	1766	1766	1766	58
272	20231012	145400	284358974	1765	1765	1765	1765	25
273	20231012	145300	284314849	1766	1766	1766	1766	0
274	20231012	145200	284314849	1766	1766	1766	1766	61
275	20231012	145100	284207123	1768	1768	1768	1768	0
276	20231012	145000	284207123	1768	1765	1768	1765	650
277	20231012	144900	283059573	1768	1768	1768	1768	1
278	20231012	144800	283057805	1768	1768	1768	1768	20
279	20231012	144700	283022445	1768	1763	1768	1763	528
280	20231012	144600	282091191	1763	1764	1764	1763	1000
281	20231012	144500	280327259	1768	1768	1768	1768	10
282	20231012	144400	280309579	1769	1769	1769	1769	0
283	20231012	144300	280309579	1769	1768	1769	1766	653
284	20231012	144200	279155674	1768	1768	1768	1768	20
285	20231012	144100	279120314	1765	1765	1768	1765	920
286	20231012	144000	277496454	1768	1760	1768	1760	26377
287	20231012	143900	230996873	1760	1760	1760	1760	100
288	20231012	143800	230820873	1760	1760	1760	1760	227
289	20231012	143700	230421353	1760	1760	1760	1760	167
290	20231012	143600	230127433	1760	1760	1760	1760	100
291	20231012	143500	229951433	1760	1760	1760	1760	610
292	20231012	143400	228877833	1760	1760	1760	1759	266
293	20231012	143300	228409823	1760	1759	1760	1759	10741
294	20231012	143200	209515404	1759	1759	1759	1759	0
295	20231012	143100	209515404	1759	1759	1759	1759	30
296	20231012	143000	209462634	1759	1759	1759	1759	0
297	20231012	142900	209462634	1759	1759	1759	1759	23
298	20231012	142800	209422177	1759	1758	1759	1758	37
299	20231012	142700	209357129	1759	1758	1759	1758	698
300	20231012	142600	208129894	1758	1758	1758	1758	0
301	20231012	142500	208129894	1758	1756	1758	1756	1240
302	20231012	142400	205952374	1756	1758	1758	1755	2012
303	20231012	142300	202421150	1756	1757	1757	1756	1778
304	20231012	142200	199297554	1757	1757	1757	1757	268
305	20231012	142100	198826678	1757	1756	1757	1756	240
306	20231012	142000	198405178	1757	1756	1757	1756	670
307	20231012	141900	197228438	1756	1756	1756	1756	1
308	20231012	141800	197226682	1757	1757	1757	1757	0
309	20231012	141700	197226682	1757	1757	1757	1757	0
310	20231012	141600	197226682	1757	1757	1757	1757	300
311	20231012	141500	196699582	1757	1757	1757	1757	195
312	20231012	141400	196356967	1757	1757	1757	1757	0
313	20231012	141300	196356967	1757	1757	1757	1757	124
314	20231012	141200	196139099	1757	1757	1757	1757	108
315	20231012	141100	195949343	1757	1757	1757	1757	179
316	20231012	141000	195634840	1757	1757	1757	1757	0
317	20231012	140900	195634840	1757	1757	1757	1757	560
318	20231012	140800	194650920	1753	1754	1754	1753	2000
319	20231012	140700	191144508	1757	1757	1757	1757	745
320	20231012	140600	189835543	1757	1757	1757	1757	0
321	20231012	140500	189835543	1757	1757	1757	1757	0
322	20231012	140400	189835543	1757	1757	1757	1757	0
323	20231012	140300	189835543	1757	1755	1757	1755	702
324	20231012	140200	188603523	1756	1756	1756	1756	0
325	20231012	140100	188603523	1756	1756	1756	1756	0
326	20231012	140000	188603523	1756	1756	1756	1756	0
327	20231012	135900	188603523	1756	1756	1756	1756	0
328	20231012	135800	188603523	1756	1756	1756	1756	0
329	20231012	135700	188603523	1756	1756	1756	1756	0
330	20231012	135600	188603523	1756	1756	1756	1756	422
331	20231012	135500	187862491	1757	1757	1757	1757	0
332	20231012	135400	187862491	1757	1757	1757	1757	0
333	20231012	135300	187862491	1757	1757	1757	1757	0
334	20231012	135200	187862491	1757	1757	1757	1757	0
335	20231012	135100	187862491	1757	1757	1757	1757	0
336	20231012	135000	187862491	1757	1757	1757	1757	0
337	20231012	134900	187862491	1757	1757	1757	1757	0
338	20231012	134800	187862491	1757	1757	1757	1757	0
339	20231012	134700	187862491	1757	1757	1757	1757	0
340	20231012	134600	187862491	1757	1757	1757	1757	0
341	20231012	134500	187862491	1757	1757	1757	1757	0
342	20231012	134400	187862491	1757	1757	1757	1757	0
343	20231012	134300	187862491	1757	1757	1757	1757	0
344	20231012	134200	187862491	1757	1757	1757	1757	47
345	20231012	134100	187779912	1755	1755	1755	1755	300
346	20231012	134000	187253412	1757	1757	1757	1757	181
347	20231012	133900	186935395	1757	1757	1757	1757	0
348	20231012	133800	186935395	1757	1757	1757	1757	0
349	20231012	133700	186935395	1757	1757	1757	1757	8
350	20231012	133600	186921339	1757	1757	1757	1757	0
351	20231012	133500	186921339	1757	1757	1757	1757	0
352	20231012	133400	186921339	1757	1757	1757	1757	0
353	20231012	133300	186921339	1757	1757	1757	1757	13
354	20231012	133200	186898498	1755	1755	1755	1755	297
355	20231012	133100	186377263	1756	1756	1756	1756	0
356	20231012	133000	186377263	1756	1756	1756	1756	0
357	20231012	132900	186377263	1756	1756	1756	1756	185
358	20231012	132800	186052403	1757	1757	1757	1757	0
359	20231012	132700	186052403	1757	1757	1757	1757	0
360	20231012	132600	186052403	1757	1757	1757	1757	0
361	20231012	132500	186052403	1757	1757	1757	1757	0
362	20231012	132400	186052403	1757	1757	1757	1757	0
363	20231012	132300	186052403	1757	1757	1757	1757	100
364	20231012	132200	185876703	1757	1757	1757	1757	0
365	20231012	132100	185876703	1757	1757	1757	1757	0
366	20231012	132000	185876703	1757	1757	1757	1757	0
367	20231012	131900	185876703	1757	1757	1757	1757	0
368	20231012	131800	185876703	1757	1757	1757	1757	1
369	20231012	131700	185874946	1756	1756	1756	1756	1
370	20231012	131600	185873190	1757	1757	1757	1757	1
371	20231012	131500	185871433	1757	1757	1757	1757	0
372	20231012	131400	185871433	1757	1757	1757	1757	2
373	20231012	131300	185867919	1757	1757	1757	1757	0
374	20231012	131200	185867919	1757	1757	1757	1757	1
375	20231012	131100	185866162	1757	1757	1757	1757	0
376	20231012	131000	185866162	1757	1757	1757	1757	620
377	20231012	130900	184776822	1757	1757	1757	1757	1
378	20231012	130800	184775065	1757	1757	1757	1757	0
379	20231012	130700	184775065	1757	1757	1757	1757	1
380	20231012	130600	184773308	1757	1757	1757	1757	0
381	20231012	130500	184773308	1757	1757	1757	1757	1
382	20231012	130400	184771551	1757	1757	1757	1757	0
383	20231012	130300	184771551	1757	1757	1757	1757	1
384	20231012	130200	184769794	1757	1757	1757	1757	1300
385	20231012	130100	182485694	1757	1757	1757	1757	1
386	20231012	130000	182483937	1757	1757	1757	1757	0
387	20231012	125900	182483937	1757	1757	1757	1757	1
388	20231012	125800	182482180	1757	1757	1757	1757	0
389	20231012	125700	182482180	1757	1757	1757	1757	1
390	20231012	125600	182480423	1757	1757	1757	1757	0
391	20231012	125500	182480423	1757	1757	1757	1757	1
392	20231012	125400	182478666	1757	1757	1757	1757	56
393	20231012	125300	182380274	1756	1756	1756	1756	200
394	20231012	125200	182029074	1757	1757	1757	1757	1
395	20231012	125100	182027317	1757	1757	1757	1757	0
396	20231012	125000	182027317	1757	1757	1757	1757	1
397	20231012	124900	182025560	1758	1758	1758	1758	0
398	20231012	124800	182025560	1758	1758	1758	1758	1
399	20231012	124700	182023802	1758	1758	1758	1758	1
400	20231012	124600	182022044	1758	1758	1758	1758	1
401	20231012	124500	182020286	1758	1758	1758	1758	0
402	20231012	124400	182020286	1758	1758	1758	1758	1
403	20231012	124300	182018528	1758	1758	1758	1758	0
404	20231012	124200	182018528	1758	1758	1758	1758	71
405	20231012	124100	181893710	1756	1757	1757	1756	1168
406	20231012	124000	179842134	1758	1758	1758	1758	1
407	20231012	123900	179840376	1758	1758	1758	1758	1
408	20231012	123800	179838618	1758	1758	1758	1758	0
409	20231012	123700	179838618	1758	1758	1758	1758	2
410	20231012	123600	179835102	1758	1758	1758	1758	0
411	20231012	123500	179835102	1758	1758	1758	1758	11
412	20231012	123400	179815764	1758	1758	1758	1758	0
413	20231012	123300	179815764	1758	1758	1758	1758	1
414	20231012	123200	179814006	1758	1758	1758	1758	0
415	20231012	123100	179814006	1758	1758	1758	1758	1
416	20231012	123000	179812248	1758	1758	1758	1758	0
417	20231012	122900	179812248	1758	1758	1758	1758	1
418	20231012	122800	179810490	1758	1758	1758	1758	0
419	20231012	122700	179810490	1758	1758	1758	1758	1
420	20231012	122600	179808732	1758	1758	1758	1758	0
421	20231012	122500	179808732	1758	1758	1758	1758	1
422	20231012	122400	179806974	1756	1758	1758	1756	3
423	20231012	122300	179801704	1758	1758	1758	1758	0
424	20231012	122200	179801704	1758	1758	1758	1758	1
425	20231012	122100	179799946	1756	1756	1756	1756	185
426	20231012	122000	179475086	1758	1758	1758	1758	1
427	20231012	121900	179473328	1758	1758	1758	1758	0
428	20231012	121800	179473328	1758	1758	1758	1758	1
429	20231012	121700	179471570	1758	1758	1758	1758	0
430	20231012	121600	179471570	1758	1758	1758	1758	1
431	20231012	121500	179469812	1758	1758	1758	1758	0
432	20231012	121400	179469812	1758	1758	1758	1758	1
433	20231012	121300	179468054	1758	1758	1758	1758	0
434	20231012	121200	179468054	1758	1758	1758	1758	1
435	20231012	121100	179466296	1758	1758	1758	1758	0
436	20231012	121000	179466296	1758	1758	1758	1758	1
437	20231012	120900	179464538	1759	1759	1759	1759	1
438	20231012	120800	179462779	1759	1759	1759	1759	0
439	20231012	120700	179462779	1759	1759	1759	1759	1
440	20231012	120600	179461020	1759	1759	1759	1759	0
441	20231012	120500	179461020	1759	1759	1759	1759	1
442	20231012	120400	179459261	1760	1760	1760	1760	0
443	20231012	120300	179459261	1760	1760	1760	1760	1
444	20231012	120200	179457501	1760	1760	1760	1760	0
445	20231012	120100	179457501	1760	1760	1760	1760	1
446	20231012	120000	179455741	1760	1760	1760	1760	0
447	20231012	115900	179455741	1760	1760	1760	1760	1
448	20231012	115800	179453981	1760	1760	1760	1760	0
449	20231012	115700	179453981	1760	1760	1760	1760	1
450	20231012	115600	179452221	1760	1760	1760	1760	0
451	20231012	115500	179452221	1760	1760	1760	1760	1
452	20231012	115400	179450461	1760	1760	1760	1760	1
453	20231012	115300	179448701	1758	1758	1758	1758	0
454	20231012	115200	179448701	1758	1758	1758	1758	1
455	20231012	115100	179446943	1756	1758	1758	1756	59
456	20231012	115000	179343335	1758	1759	1759	1758	53
457	20231012	114900	179250139	1759	1760	1760	1759	20
458	20231012	114800	179214940	1764	1764	1764	1764	1
459	20231012	114700	179213176	1764	1764	1764	1764	0
460	20231012	114600	179213176	1764	1761	1764	1761	759
461	20231012	114500	177875742	1761	1761	1761	1761	0
462	20231012	114400	177875742	1761	1761	1761	1761	1
463	20231012	114300	177873981	1761	1761	1761	1761	0
464	20231012	114200	177873981	1761	1760	1761	1760	131
465	20231012	114100	177643410	1761	1761	1761	1761	2
466	20231012	114000	177639888	1761	1760	1761	1760	62
467	20231012	113900	177530767	1760	1760	1760	1760	1
468	20231012	113800	177529007	1760	1760	1760	1760	187
469	20231012	113700	177199887	1760	1760	1760	1760	1
470	20231012	113600	177198127	1760	1760	1760	1760	0
471	20231012	113500	177198127	1760	1760	1760	1760	334
472	20231012	113400	176610287	1754	1754	1754	1754	0
473	20231012	113300	176610287	1754	1760	1760	1754	4009
474	20231012	113200	169560579	1760	1760	1760	1760	1
475	20231012	113100	169558819	1758	1760	1760	1758	508
476	20231012	113000	168665339	1760	1760	1760	1760	0
477	20231012	112900	168665339	1760	1760	1760	1760	1
478	20231012	112800	168663579	1757	1757	1757	1757	0
479	20231012	112700	168663579	1757	1762	1762	1757	2
480	20231012	112600	168660060	1762	1762	1762	1762	0
481	20231012	112500	168660060	1762	1757	1762	1757	269
482	20231012	112400	168187422	1762	1762	1762	1762	1
483	20231012	112300	168185660	1762	1762	1762	1762	0
484	20231012	112200	168185660	1762	1762	1762	1762	1
485	20231012	112100	168183898	1762	1762	1762	1762	0
486	20231012	112000	168183898	1762	1762	1762	1762	1
487	20231012	111900	168182136	1755	1761	1761	1755	1250
488	20231012	111800	165986088	1763	1762	1763	1762	31
489	20231012	111700	165931464	1762	1760	1762	1760	225
490	20231012	111600	165535434	1763	1762	1763	1762	12
491	20231012	111500	165514283	1760	1762	1762	1760	66
492	20231012	111400	165398009	1762	1762	1762	1762	1
493	20231012	111300	165396247	1762	1762	1762	1762	85
494	20231012	111200	165246477	1762	1761	1762	1761	6
495	20231012	111100	165235907	1760	1759	1760	1759	545
496	20231012	111000	164277002	1759	1758	1759	1757	2161
497	20231012	110900	160479014	1759	1759	1759	1759	1
498	20231012	110800	160477255	1759	1759	1759	1759	0
499	20231012	110700	160477255	1759	1759	1759	1759	1
500	20231012	110600	160475496	1759	1759	1759	1759	0
501	20231012	110500	160475496	1759	1759	1759	1759	1
502	20231012	110400	160473737	1759	1759	1759	1759	0
503	20231012	110300	160473737	1759	1759	1759	1759	1
504	20231012	110200	160471978	1756	1756	1756	1756	47
505	20231012	110100	160389446	1760	1760	1760	1760	1
506	20231012	110000	160387686	1760	1760	1760	1760	0
507	20231012	105900	160387686	1760	1760	1760	1760	1
508	20231012	105800	160385926	1760	1760	1760	1760	0
509	20231012	105700	160385926	1760	1760	1760	1760	1
510	20231012	105600	160384166	1761	1761	1761	1761	712
511	20231012	105500	159130334	1761	1761	1761	1761	1
512	20231012	105400	159128573	1757	1757	1757	1757	1560
513	20231012	105300	156387653	1757	1757	1757	1757	0
514	20231012	105200	156387653	1757	1757	1757	1757	1
515	20231012	105100	156385896	1757	1757	1757	1757	439
516	20231012	105000	155614573	1761	1761	1761	1761	1
517	20231012	104900	155612812	1758	1760	1760	1758	6500
518	20231012	104800	144185260	1761	1761	1761	1761	1001
519	20231012	104700	142422499	1761	1761	1761	1761	0
520	20231012	104600	142422499	1761	1761	1761	1761	1
521	20231012	104500	142420738	1761	1761	1761	1761	0
522	20231012	104400	142420738	1761	1760	1761	1760	49
523	20231012	104300	142334497	1762	1762	1762	1762	0
524	20231012	104200	142334497	1762	1762	1762	1762	1
525	20231012	104100	142332735	1762	1762	1762	1762	56
526	20231012	104000	142234063	1762	1762	1762	1762	1
527	20231012	103900	142232301	1761	1761	1761	1761	248
528	20231012	103800	141795573	1760	1760	1760	1760	0
529	20231012	103700	141795573	1760	1760	1760	1760	131
530	20231012	103600	141565013	1760	1760	1760	1760	26
531	20231012	103500	141519253	1760	1760	1760	1760	2
532	20231012	103400	141515733	1760	1760	1760	1760	41
533	20231012	103300	141443573	1761	1761	1761	1761	2
534	20231012	103200	141440051	1760	1760	1760	1760	250
535	20231012	103100	141000051	1762	1766	1766	1762	61
536	20231012	103000	140892525	1766	1773	1773	1766	216
537	20231012	102900	140510513	1773	1765	1773	1765	5700
538	20231012	102800	130438671	1758	1755	1758	1754	3792
539	20231012	102700	123781111	1755	1755	1755	1753	1595
540	20231012	102600	120984286	1755	1755	1755	1755	0
541	20231012	102500	120984286	1755	1755	1755	1755	5
542	20231012	102400	120975511	1754	1754	1754	1754	500
543	20231012	102300	120098511	1754	1754	1754	1754	1374
544	20231012	102200	117688515	1754	1755	1755	1754	1161
545	20231012	102100	115652068	1755	1757	1757	1755	2000
546	20231012	102000	112140375	1759	1759	1759	1759	91
547	20231012	101900	111980306	1754	1758	1758	1754	14003
548	20231012	101800	87412743	1758	1760	1760	1758	4674
549	20231012	101700	79195849	1760	1760	1760	1760	114
550	20231012	101600	78995209	1760	1760	1760	1760	294
551	20231012	101500	78477769	1760	1761	1761	1760	201
552	20231012	101400	78124008	1758	1761	1761	1758	1726
553	20231012	101300	75089316	1763	1763	1763	1763	0
554	20231012	101200	75089316	1763	1763	1763	1763	2
555	20231012	101100	75085790	1763	1763	1763	1763	500
556	20231012	101000	74204290	1764	1764	1764	1764	1
557	20231012	100900	74202526	1764	1764	1764	1764	1
558	20231012	100800	74200762	1764	1764	1764	1764	0
559	20231012	100700	74200762	1764	1764	1764	1764	397
560	20231012	100600	73500454	1764	1764	1764	1764	4
561	20231012	100500	73493398	1764	1764	1764	1764	1
562	20231012	100400	73491634	1764	1764	1764	1764	0
563	20231012	100300	73491634	1764	1765	1765	1760	1086
564	20231012	100200	71579845	1765	1765	1765	1765	0
565	20231012	100100	71579845	1765	1762	1765	1762	614
566	20231012	100000	70497644	1763	1763	1763	1763	82
567	20231012	095900	70353078	1763	1763	1763	1763	222
568	20231012	095800	69961692	1763	1764	1764	1763	765
569	20231012	095700	68612573	1765	1765	1765	1765	1
570	20231012	095600	68610808	1765	1765	1765	1765	0
571	20231012	095500	68610808	1765	1765	1765	1765	1
572	20231012	095400	68609043	1766	1766	1766	1766	1
573	20231012	095300	68607277	1763	1763	1763	1763	0
574	20231012	095200	68607277	1763	1767	1767	1763	3399
575	20231012	095100	62614415	1764	1766	1766	1764	1712
576	20231012	095000	59591876	1767	1767	1767	1767	2
577	20231012	094900	59588342	1768	1768	1768	1768	0
578	20231012	094800	59588342	1768	1768	1768	1768	1
579	20231012	094700	59586574	1766	1766	1766	1766	1
580	20231012	094600	59584808	1768	1768	1768	1768	1
581	20231012	094500	59583040	1767	1767	1767	1767	41
582	20231012	094400	59510593	1767	1768	1768	1767	284
583	20231012	094300	59008719	1768	1768	1768	1768	0
584	20231012	094200	59008719	1768	1768	1768	1768	252
585	20231012	094100	58563183	1769	1769	1769	1769	200
586	20231012	094000	58209383	1773	1770	1773	1769	116
587	20231012	093900	58004151	1770	1773	1773	1768	244
588	20231012	093800	57572564	1773	1773	1773	1773	0
589	20231012	093700	57572564	1773	1773	1773	1773	11
590	20231012	093600	57553061	1770	1770	1770	1770	2767
591	20231012	093500	52655471	1773	1773	1773	1769	212
592	20231012	093400	52280385	1769	1773	1773	1769	1521
593	20231012	093300	49585652	1772	1773	1773	1768	301
594	20231012	093200	49053069	1768	1772	1772	1768	1352
595	20231012	093100	46660525	1772	1772	1772	1772	751
596	20231012	093000	45329753	1772	1772	1772	1772	50
597	20231012	092900	45241153	1772	1772	1772	1772	7
598	20231012	092800	45228749	1769	1772	1772	1769	830
599	20231012	092700	43760389	1766	1768	1773	1766	2095
600	20231012	092600	40060345	1773	1773	1773	1773	0
601	20231012	092500	40060345	1773	1773	1773	1773	1
602	20231012	092400	40058572	1773	1772	1773	1772	101
603	20231012	092300	39879558	1768	1769	1769	1768	100
604	20231012	092200	39702748	1773	1773	1773	1773	1
605	20231012	092100	39700975	1770	1770	1770	1770	10
606	20231012	092000	39683275	1774	1770	1774	1770	277
607	20231012	091900	39192725	1770	1773	1774	1770	169
608	20231012	091800	38893294	1773	1773	1773	1773	1
609	20231012	091700	38891521	1772	1777	1782	1772	410
610	20231012	091600	38164126	1783	1777	1783	1775	26
611	20231012	091500	38117928	1778	1778	1778	1778	10
612	20231012	091400	38100148	1785	1774	1785	1774	87
613	20231012	091300	37945579	1781	1783	1786	1781	72
614	20231012	091200	37817247	1786	1776	1786	1776	3059
615	20231012	091100	32373713	1770	1776	1776	1770	212
616	20231012	091000	31997274	1776	1776	1776	1766	175
617	20231012	090900	31687725	1770	1770	1776	1765	407
618	20231012	090800	30968382	1776	1777	1778	1776	309
619	20231012	090700	30419326	1776	1776	1776	1776	356
620	20231012	090600	29787070	1776	1774	1778	1771	1694
621	20231012	090500	26779495	1774	1772	1774	1763	1722
622	20231012	090400	23738833	1765	1766	1772	1765	141
623	20231012	090300	23489867	1773	1769	1774	1763	2211
624	20231012	090200	19572892	1762	1770	1771	1762	505
625	20231012	090100	18679780	1771	1762	1771	1755	4377
626	20231012	090000	10955544	1759	1763	1763	1759	5853