KissMeData/007980/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184700	506005930	1677	1677	1677	1677	12163
3	20231026	184600	506005930	1677	1677	1677	1677	0
4	20231026	184500	506005930	1677	1677	1677	1677	0
5	20231026	184400	506005930	1677	1677	1677	1677	0
6	20231026	184300	506005930	1677	1677	1677	1677	0
7	20231026	184200	506005930	1677	1677	1677	1677	0
8	20231026	184100	506005930	1677	1677	1677	1677	0
9	20231026	184000	506005930	1677	1677	1677	1677	0
10	20231026	183900	506005930	1677	1677	1677	1677	0
11	20231026	183800	506005930	1677	1677	1677	1677	0
12	20231026	183700	506005930	1677	1677	1677	1677	0
13	20231026	183600	506005930	1677	1677	1677	1677	0
14	20231026	183500	506005930	1677	1677	1677	1677	0
15	20231026	183400	506005930	1677	1677	1677	1677	0
16	20231026	183300	506005930	1677	1677	1677	1677	0
17	20231026	183200	506005930	1677	1677	1677	1677	0
18	20231026	183100	506005930	1677	1677	1677	1677	0
19	20231026	183000	506005930	1677	1677	1677	1677	0
20	20231026	182900	506005930	1677	1677	1677	1677	0
21	20231026	182800	506005930	1677	1677	1677	1677	0
22	20231026	182700	506005930	1677	1677	1677	1677	0
23	20231026	182600	506005930	1677	1677	1677	1677	0
24	20231026	182500	506005930	1677	1677	1677	1677	0
25	20231026	182400	506005930	1677	1677	1677	1677	0
26	20231026	182300	506005930	1677	1677	1677	1677	0
27	20231026	182200	506005930	1677	1677	1677	1677	0
28	20231026	182100	506005930	1677	1677	1677	1677	0
29	20231026	182000	506005930	1677	1677	1677	1677	0
30	20231026	181900	506005930	1677	1677	1677	1677	0
31	20231026	181800	506005930	1677	1677	1677	1677	0
32	20231026	181700	506005930	1677	1677	1677	1677	12163
33	20231026	181600	506005930	1677	1677	1677	1677	0
34	20231026	181500	506005930	1677	1677	1677	1677	0
35	20231026	181400	506005930	1677	1677	1677	1677	0
36	20231026	181300	506005930	1677	1677	1677	1677	0
37	20231026	181200	506005930	1677	1677	1677	1677	0
38	20231026	181100	506005930	1677	1677	1677	1677	0
39	20231026	181000	506005930	1677	1677	1677	1677	0
40	20231026	180900	506005930	1677	1677	1677	1677	0
41	20231026	180800	506005930	1677	1677	1677	1677	0
42	20231026	180700	506005930	1677	1677	1677	1677	0
43	20231026	180600	506005930	1677	1677	1677	1677	0
44	20231026	180500	506005930	1677	1677	1677	1677	0
45	20231026	180400	506005930	1677	1677	1677	1677	0
46	20231026	180300	506005930	1677	1677	1677	1677	0
47	20231026	180200	506005930	1677	1677	1677	1677	0
48	20231026	180100	506005930	1677	1677	1677	1677	0
49	20231026	180000	506005930	1677	1677	1677	1677	0
50	20231026	175900	506005930	1677	1677	1677	1677	0
51	20231026	175800	506005930	1677	1677	1677	1677	0
52	20231026	175700	506005930	1677	1677	1677	1677	0
53	20231026	175600	506005930	1677	1677	1677	1677	0
54	20231026	175500	506005930	1677	1677	1677	1677	0
55	20231026	175400	506005930	1677	1677	1677	1677	0
56	20231026	175300	506005930	1677	1677	1677	1677	0
57	20231026	175200	506005930	1677	1677	1677	1677	0
58	20231026	175100	506005930	1677	1677	1677	1677	0
59	20231026	175000	506005930	1677	1677	1677	1677	0
60	20231026	174900	506005930	1677	1677	1677	1677	0
61	20231026	174800	506005930	1677	1677	1677	1677	0
62	20231026	174700	506005930	1677	1677	1677	1677	12163
63	20231026	174600	506005930	1677	1677	1677	1677	0
64	20231026	174500	506005930	1677	1677	1677	1677	0
65	20231026	174400	506005930	1677	1677	1677	1677	0
66	20231026	174300	506005930	1677	1677	1677	1677	0
67	20231026	174200	506005930	1677	1677	1677	1677	0
68	20231026	174100	506005930	1677	1677	1677	1677	0
69	20231026	174000	506005930	1677	1677	1677	1677	0
70	20231026	173900	506005930	1677	1677	1677	1677	0
71	20231026	173800	506005930	1677	1677	1677	1677	0
72	20231026	173700	506005930	1677	1677	1677	1677	0
73	20231026	173600	506005930	1677	1677	1677	1677	0
74	20231026	173500	506005930	1677	1677	1677	1677	0
75	20231026	173400	506005930	1677	1677	1677	1677	0
76	20231026	173300	506005930	1677	1677	1677	1677	0
77	20231026	173200	506005930	1677	1677	1677	1677	0
78	20231026	173100	506005930	1677	1677	1677	1677	0
79	20231026	173000	506005930	1677	1677	1677	1677	0
80	20231026	172900	506005930	1677	1677	1677	1677	0
81	20231026	172800	506005930	1677	1677	1677	1677	0
82	20231026	172700	506005930	1677	1677	1677	1677	0
83	20231026	172600	506005930	1677	1677	1677	1677	0
84	20231026	172500	506005930	1677	1677	1677	1677	0
85	20231026	172400	506005930	1677	1677	1677	1677	0
86	20231026	172300	506005930	1677	1677	1677	1677	0
87	20231026	172200	506005930	1677	1677	1677	1677	0
88	20231026	172100	506005930	1677	1677	1677	1677	0
89	20231026	172000	506005930	1677	1677	1677	1677	0
90	20231026	171900	506005930	1677	1677	1677	1677	0
91	20231026	171800	506005930	1677	1677	1677	1677	0
92	20231026	171700	506005930	1677	1677	1677	1677	12163
93	20231026	171600	506005930	1677	1677	1677	1677	0
94	20231026	171500	506005930	1677	1677	1677	1677	0
95	20231026	171400	506005930	1677	1677	1677	1677	0
96	20231026	171300	506005930	1677	1677	1677	1677	0
97	20231026	171200	506005930	1677	1677	1677	1677	0
98	20231026	171100	506005930	1677	1677	1677	1677	0
99	20231026	171000	506005930	1677	1677	1677	1677	0
100	20231026	170900	506005930	1677	1677	1677	1677	0
101	20231026	170800	506005930	1677	1677	1677	1677	0
102	20231026	170700	506005930	1677	1677	1677	1677	0
103	20231026	170600	506005930	1677	1677	1677	1677	0
104	20231026	170500	506005930	1677	1677	1677	1677	0
105	20231026	170400	506005930	1677	1677	1677	1677	0
106	20231026	170300	506005930	1677	1677	1677	1677	0
107	20231026	170200	506005930	1677	1677	1677	1677	0
108	20231026	170100	506005930	1677	1677	1677	1677	0
109	20231026	170000	506005930	1677	1677	1677	1677	0
110	20231026	165900	506005930	1677	1677	1677	1677	0
111	20231026	165800	506005930	1677	1677	1677	1677	0
112	20231026	165700	506005930	1677	1677	1677	1677	0
113	20231026	165600	506005930	1677	1677	1677	1677	0
114	20231026	165500	506005930	1677	1677	1677	1677	0
115	20231026	165400	506005930	1677	1677	1677	1677	0
116	20231026	165300	506005930	1677	1677	1677	1677	0
117	20231026	165200	506005930	1677	1677	1677	1677	0
118	20231026	165100	506005930	1677	1677	1677	1677	0
119	20231026	165000	506005930	1677	1677	1677	1677	0
120	20231026	164900	506005930	1677	1677	1677	1677	0
121	20231026	164800	506005930	1677	1677	1677	1677	0
122	20231026	164700	506005930	1677	1677	1677	1677	12163
123	20231026	164600	506005930	1677	1677	1677	1677	0
124	20231026	164500	506005930	1677	1677	1677	1677	0
125	20231026	164400	506005930	1677	1677	1677	1677	0
126	20231026	164300	506005930	1677	1677	1677	1677	0
127	20231026	164200	506005930	1677	1677	1677	1677	0
128	20231026	164100	506005930	1677	1677	1677	1677	0
129	20231026	164000	506005930	1677	1677	1677	1677	0
130	20231026	163900	506005930	1677	1677	1677	1677	0
131	20231026	163800	506005930	1677	1677	1677	1677	0
132	20231026	163700	506005930	1677	1677	1677	1677	0
133	20231026	163600	506005930	1677	1677	1677	1677	0
134	20231026	163500	506005930	1677	1677	1677	1677	0
135	20231026	163400	506005930	1677	1677	1677	1677	0
136	20231026	163300	506005930	1677	1677	1677	1677	0
137	20231026	163200	506005930	1677	1677	1677	1677	0
138	20231026	163100	506005930	1677	1677	1677	1677	0
139	20231026	163000	506005930	1677	1677	1677	1677	0
140	20231026	162900	506005930	1677	1677	1677	1677	0
141	20231026	162800	506005930	1677	1677	1677	1677	0
142	20231026	162700	506005930	1677	1677	1677	1677	0
143	20231026	162600	506005930	1677	1677	1677	1677	0
144	20231026	162500	506005930	1677	1677	1677	1677	0
145	20231026	162400	506005930	1677	1677	1677	1677	0
146	20231026	162300	506005930	1677	1677	1677	1677	0
147	20231026	162200	506005930	1677	1677	1677	1677	0
148	20231026	162100	506005930	1677	1677	1677	1677	0
149	20231026	162000	506005930	1677	1677	1677	1677	0
150	20231026	161900	506005930	1677	1677	1677	1677	0
151	20231026	161800	506005930	1677	1677	1677	1677	0
152	20231026	161700	506005930	1677	1677	1677	1677	12163
153	20231026	161600	506005930	1677	1677	1677	1677	0
154	20231026	161500	506005930	1677	1677	1677	1677	0
155	20231026	161400	506005930	1677	1677	1677	1677	0
156	20231026	161300	506005930	1677	1677	1677	1677	0
157	20231026	161200	506005930	1677	1677	1677	1677	0
158	20231026	161100	506005930	1677	1677	1677	1677	0
159	20231026	161000	506005930	1677	1677	1677	1677	0
160	20231026	160900	506005930	1677	1677	1677	1677	0
161	20231026	160800	506005930	1677	1677	1677	1677	0
162	20231026	160700	506005930	1677	1677	1677	1677	0
163	20231026	160600	506005930	1677	1677	1677	1677	0
164	20231026	160500	506005930	1677	1677	1677	1677	0
165	20231026	160400	506005930	1677	1677	1677	1677	0
166	20231026	160300	506005930	1677	1677	1677	1677	0
167	20231026	160200	506005930	1677	1677	1677	1677	0
168	20231026	160100	506005930	1677	1677	1677	1677	0
169	20231026	160000	506005930	1677	1677	1677	1677	0
170	20231026	155900	506005930	1677	1677	1677	1677	0
171	20231026	155800	506005930	1677	1677	1677	1677	0
172	20231026	155700	506005930	1677	1677	1677	1677	0
173	20231026	155600	506005930	1677	1677	1677	1677	0
174	20231026	155500	506005930	1677	1677	1677	1677	0
175	20231026	155400	506005930	1677	1677	1677	1677	0
176	20231026	155300	506005930	1677	1677	1677	1677	0
177	20231026	155200	506005930	1677	1677	1677	1677	0
178	20231026	155100	506005930	1677	1677	1677	1677	0
179	20231026	155000	506005930	1677	1677	1677	1677	0
180	20231026	154900	506005930	1677	1677	1677	1677	0
181	20231026	154800	506005930	1677	1677	1677	1677	0
182	20231026	154700	506005930	1677	1677	1677	1677	12163
183	20231026	154600	506005930	1677	1677	1677	1677	0
184	20231026	154500	506005930	1677	1677	1677	1677	0
185	20231026	154400	506005930	1677	1677	1677	1677	0
186	20231026	154300	506005930	1677	1677	1677	1677	0
187	20231026	154200	506005930	1677	1677	1677	1677	0
188	20231026	154100	506005930	1677	1677	1677	1677	0
189	20231026	154000	506005930	1677	1677	1677	1677	0
190	20231026	153900	506005930	1677	1677	1677	1677	0
191	20231026	153800	506005930	1677	1677	1677	1677	0
192	20231026	153700	506005930	1677	1677	1677	1677	0
193	20231026	153600	506005930	1677	1677	1677	1677	0
194	20231026	153500	506005930	1677	1677	1677	1677	0
195	20231026	153400	506005930	1677	1677	1677	1677	0
196	20231026	153300	506005930	1677	1677	1677	1677	0
197	20231026	153200	506005930	1677	1677	1677	1677	0
198	20231026	153100	506005930	1677	1677	1677	1677	0
199	20231026	153000	506005930	1677	1677	1677	1677	12163
200	20231026	152900	485608579	1677	1677	1677	1677	0
201	20231026	152800	485608579	1677	1677	1677	1677	0
202	20231026	152700	485608579	1677	1677	1677	1677	0
203	20231026	152600	485608579	1677	1677	1677	1677	0
204	20231026	152500	485608579	1677	1677	1677	1677	0
205	20231026	152400	485608579	1677	1677	1677	1677	0
206	20231026	152300	485608579	1677	1677	1677	1677	0
207	20231026	152200	485608579	1677	1677	1677	1677	0
208	20231026	152100	485608579	1677	1677	1677	1677	0
209	20231026	152000	485608579	1677	1677	1677	1677	0
210	20231026	151900	485608579	1677	1676	1677	1676	320
211	20231026	151800	485072239	1675	1676	1676	1675	829
212	20231026	151700	483683438	1677	1677	1677	1677	0
213	20231026	151600	483683438	1677	1677	1677	1677	124
214	20231026	151500	483475490	1677	1677	1677	1677	30
215	20231026	151400	483425180	1677	1677	1677	1677	103
216	20231026	151300	483252449	1677	1677	1677	1677	0
217	20231026	151200	483252449	1677	1677	1677	1677	211
218	20231026	151100	482898602	1682	1682	1682	1682	0
219	20231026	151000	482898602	1682	1682	1682	1682	0
220	20231026	150900	482898602	1682	1682	1682	1682	0
221	20231026	150800	482898602	1682	1682	1682	1682	0
222	20231026	150700	482898602	1682	1682	1682	1682	0
223	20231026	150600	482898602	1682	1682	1682	1682	0
224	20231026	150500	482898602	1682	1682	1682	1682	0
225	20231026	150400	482898602	1682	1682	1682	1682	0
226	20231026	150300	482898602	1682	1672	1682	1672	1499
227	20231026	150200	480392074	1673	1678	1678	1673	177
228	20231026	150100	480095465	1679	1682	1682	1679	6954
229	20231026	150000	468404797	1681	1681	1681	1681	0
230	20231026	145900	468404797	1681	1681	1681	1681	10
231	20231026	145800	468387987	1681	1681	1681	1681	0
232	20231026	145700	468387987	1681	1681	1681	1681	46
233	20231026	145600	468310661	1681	1681	1681	1681	1
234	20231026	145500	468308980	1682	1682	1682	1682	70
235	20231026	145400	468191240	1681	1679	1681	1679	1173
236	20231026	145300	466220570	1676	1676	1676	1676	0
237	20231026	145200	466220570	1676	1676	1676	1676	0
238	20231026	145100	466220570	1676	1676	1676	1676	63
239	20231026	145000	466114982	1676	1676	1676	1676	5
240	20231026	144900	466106602	1675	1676	1676	1675	5
241	20231026	144800	466098223	1676	1676	1676	1676	0
242	20231026	144700	466098223	1676	1673	1676	1673	53
243	20231026	144600	466009551	1672	1672	1672	1672	0
244	20231026	144500	466009551	1672	1672	1672	1672	2
245	20231026	144400	466006207	1673	1673	1673	1673	98
246	20231026	144300	465842253	1676	1675	1676	1673	142
247	20231026	144200	465604666	1676	1679	1679	1676	8
248	20231026	144100	465591246	1676	1676	1676	1676	222
249	20231026	144000	465219174	1677	1678	1678	1677	4
250	20231026	143900	465212464	1679	1679	1679	1679	0
251	20231026	143800	465212464	1679	1679	1679	1679	0
252	20231026	143700	465212464	1679	1678	1679	1678	100
253	20231026	143600	465044598	1679	1679	1679	1679	5
254	20231026	143500	465036203	1679	1670	1679	1670	209
255	20231026	143400	464687161	1669	1669	1669	1669	490
256	20231026	143300	463869351	1669	1670	1670	1669	612
257	20231026	143200	462847921	1667	1667	1667	1667	15
258	20231026	143100	462822916	1667	1671	1671	1667	160
259	20231026	143000	462555928	1672	1672	1672	1672	18
260	20231026	142900	462525832	1670	1670	1670	1670	119
261	20231026	142800	462327102	1670	1671	1671	1670	269
262	20231026	142700	461877870	1673	1672	1673	1672	1136
263	20231026	142600	459977953	1670	1670	1670	1670	35
264	20231026	142500	459919503	1670	1673	1673	1670	110
265	20231026	142400	459735791	1674	1674	1674	1674	185
266	20231026	142300	459426101	1675	1675	1675	1675	11
267	20231026	142200	459407676	1675	1675	1675	1675	2
268	20231026	142100	459404326	1675	1676	1676	1675	5
269	20231026	142000	459395948	1676	1676	1676	1676	0
270	20231026	141900	459395948	1676	1677	1677	1676	195
271	20231026	141800	459069126	1678	1678	1678	1678	2
272	20231026	141700	459065770	1679	1679	1679	1679	203
273	20231026	141600	458724933	1680	1680	1680	1680	0
274	20231026	141500	458724933	1680	1677	1680	1677	9
275	20231026	141400	458709835	1678	1678	1678	1678	14
276	20231026	141300	458686343	1671	1671	1671	1671	0
277	20231026	141200	458686343	1671	1671	1671	1671	0
278	20231026	141100	458686343	1671	1671	1671	1671	9
279	20231026	141000	458671304	1670	1670	1670	1670	0
280	20231026	140900	458671304	1670	1679	1680	1670	4002
281	20231026	140800	451986961	1678	1670	1678	1670	6016
282	20231026	140700	441914366	1670	1670	1670	1670	0
283	20231026	140600	441914366	1670	1670	1670	1670	0
284	20231026	140500	441914366	1670	1670	1670	1670	0
285	20231026	140400	441914366	1670	1670	1670	1670	0
286	20231026	140300	441914366	1670	1670	1670	1670	0
287	20231026	140200	441914366	1670	1670	1670	1670	5
288	20231026	140100	441906016	1669	1669	1669	1669	0
289	20231026	140000	441906016	1669	1669	1669	1669	13
290	20231026	135900	441884319	1667	1667	1667	1667	0
291	20231026	135800	441884319	1667	1667	1667	1667	0
292	20231026	135700	441884319	1667	1667	1667	1667	0
293	20231026	135600	441884319	1667	1667	1667	1667	0
294	20231026	135500	441884319	1667	1667	1667	1667	0
295	20231026	135400	441884319	1667	1667	1667	1667	0
296	20231026	135300	441884319	1667	1667	1667	1667	234
297	20231026	135200	441494241	1670	1670	1670	1670	2
298	20231026	135100	441490901	1668	1668	1668	1668	0
299	20231026	135000	441490901	1668	1669	1669	1668	4
300	20231026	134900	441484227	1669	1669	1669	1669	0
301	20231026	134800	441484227	1669	1669	1669	1669	0
302	20231026	134700	441484227	1669	1669	1669	1669	0
303	20231026	134600	441484227	1669	1669	1669	1669	0
304	20231026	134500	441484227	1669	1669	1669	1669	0
305	20231026	134400	441484227	1669	1669	1669	1669	7
306	20231026	134300	441472544	1668	1668	1668	1668	0
307	20231026	134200	441472544	1668	1668	1668	1668	0
308	20231026	134100	441472544	1668	1668	1668	1668	0
309	20231026	134000	441472544	1668	1668	1668	1668	0
310	20231026	133900	441472544	1668	1668	1668	1668	0
311	20231026	133800	441472544	1668	1668	1668	1668	0
312	20231026	133700	441472544	1668	1668	1668	1668	0
313	20231026	133600	441472544	1668	1669	1669	1668	14
314	20231026	133500	441449182	1670	1670	1670	1670	0
315	20231026	133400	441449182	1670	1670	1670	1670	9
316	20231026	133300	441434152	1670	1670	1670	1670	0
317	20231026	133200	441434152	1670	1670	1670	1670	0
318	20231026	133100	441434152	1670	1670	1670	1670	302
319	20231026	133000	440929812	1670	1670	1670	1670	1
320	20231026	132900	440928142	1670	1670	1670	1670	5
321	20231026	132800	440919792	1670	1670	1670	1670	7
322	20231026	132700	440908102	1671	1671	1671	1671	0
323	20231026	132600	440908102	1671	1671	1671	1671	1
324	20231026	132500	440906431	1669	1669	1669	1669	0
325	20231026	132400	440906431	1669	1669	1669	1669	0
326	20231026	132300	440906431	1669	1669	1669	1669	0
327	20231026	132200	440906431	1669	1669	1669	1669	0
328	20231026	132100	440906431	1669	1669	1669	1669	0
329	20231026	132000	440906431	1669	1669	1669	1669	0
330	20231026	131900	440906431	1669	1669	1669	1669	0
331	20231026	131800	440906431	1669	1670	1670	1669	11
332	20231026	131700	440888065	1671	1671	1671	1671	0
333	20231026	131600	440888065	1671	1671	1671	1671	0
334	20231026	131500	440888065	1671	1671	1671	1671	2
335	20231026	131400	440884723	1670	1670	1670	1670	10
336	20231026	131300	440868023	1667	1667	1667	1667	0
337	20231026	131200	440868023	1667	1667	1667	1667	190
338	20231026	131100	440551293	1672	1672	1672	1672	0
339	20231026	131000	440551293	1672	1672	1672	1672	0
340	20231026	130900	440551293	1672	1672	1672	1672	0
341	20231026	130800	440551293	1672	1672	1672	1672	0
342	20231026	130700	440551293	1672	1672	1672	1672	1
343	20231026	130600	440549621	1668	1668	1668	1668	270
344	20231026	130500	440099261	1672	1672	1672	1672	0
345	20231026	130400	440099261	1672	1670	1672	1670	2000
346	20231026	130300	436755561	1668	1668	1668	1668	803
347	20231026	130200	435416157	1668	1668	1668	1668	197
348	20231026	130100	435087561	1670	1670	1670	1670	0
349	20231026	130000	435087561	1670	1670	1670	1670	0
350	20231026	125900	435087561	1670	1670	1670	1670	1
351	20231026	125800	435085891	1657	1663	1663	1657	334
352	20231026	125700	434532055	1672	1672	1672	1672	0
353	20231026	125600	434532055	1672	1672	1672	1672	1
354	20231026	125500	434530383	1660	1660	1660	1660	96
355	20231026	125400	434371023	1672	1672	1672	1672	5
356	20231026	125300	434362663	1672	1672	1672	1672	0
357	20231026	125200	434362663	1672	1672	1672	1672	1
358	20231026	125100	434360991	1658	1658	1658	1658	0
359	20231026	125000	434360991	1658	1665	1665	1656	1168
360	20231026	124900	432422494	1673	1671	1673	1665	92
361	20231026	124800	432269263	1673	1673	1673	1673	0
362	20231026	124700	432269263	1673	1673	1673	1673	1
363	20231026	124600	432267590	1670	1670	1670	1670	0
364	20231026	124500	432267590	1670	1670	1670	1670	1
365	20231026	124400	432265920	1671	1671	1671	1671	0
366	20231026	124300	432265920	1671	1671	1671	1671	1500
367	20231026	124200	429759420	1665	1671	1671	1665	76
368	20231026	124100	429632832	1672	1672	1672	1672	0
369	20231026	124000	429632832	1672	1672	1672	1672	0
370	20231026	123900	429632832	1672	1672	1672	1672	10
371	20231026	123800	429616112	1674	1674	1674	1674	0
372	20231026	123700	429616112	1674	1674	1674	1674	0
373	20231026	123600	429616112	1674	1674	1674	1674	0
374	20231026	123500	429616112	1674	1674	1674	1674	0
375	20231026	123400	429616112	1674	1674	1674	1674	0
376	20231026	123300	429616112	1674	1674	1674	1674	10
377	20231026	123200	429599372	1675	1674	1675	1674	100
378	20231026	123100	429431940	1661	1661	1661	1661	0
379	20231026	123000	429431940	1661	1662	1662	1660	1186
380	20231026	122900	427462088	1660	1665	1665	1660	2500
381	20231026	122800	423309354	1674	1663	1674	1663	8
382	20231026	122700	423295973	1676	1676	1676	1676	0
383	20231026	122600	423295973	1676	1676	1676	1676	2
384	20231026	122500	423292621	1677	1676	1677	1676	768
385	20231026	122400	422005181	1661	1661	1661	1661	13
386	20231026	122300	421983588	1660	1660	1660	1660	1
387	20231026	122200	421981928	1660	1661	1661	1660	399
388	20231026	122100	421319578	1679	1679	1679	1679	0
389	20231026	122000	421319578	1679	1662	1679	1662	4454
390	20231026	121900	413891056	1652	1652	1652	1652	0
391	20231026	121800	413891056	1652	1658	1658	1651	1030
392	20231026	121700	412189601	1659	1660	1660	1659	22
393	20231026	121600	412153093	1660	1660	1660	1660	50
394	20231026	121500	412070093	1661	1662	1662	1661	40
395	20231026	121400	412003643	1663	1663	1663	1663	0
396	20231026	121300	412003643	1663	1663	1663	1663	0
397	20231026	121200	412003643	1663	1664	1664	1663	25
398	20231026	121100	411962053	1661	1661	1661	1661	0
399	20231026	121000	411962053	1661	1661	1661	1661	0
400	20231026	120900	411962053	1661	1662	1662	1661	22
401	20231026	120800	411925501	1663	1663	1663	1663	0
402	20231026	120700	411925501	1663	1663	1663	1663	0
403	20231026	120600	411925501	1663	1663	1663	1663	6
404	20231026	120500	411915523	1665	1665	1665	1664	21
405	20231026	120400	411880571	1661	1662	1662	1661	20
406	20231026	120300	411847341	1666	1666	1666	1666	0
407	20231026	120200	411847341	1666	1666	1666	1666	7
408	20231026	120100	411835679	1653	1653	1653	1653	0
409	20231026	120000	411835679	1653	1654	1654	1653	80
410	20231026	115900	411703419	1654	1656	1656	1654	408
411	20231026	115800	411027811	1655	1650	1655	1650	1949
412	20231026	115700	407803191	1650	1650	1650	1650	0
413	20231026	115600	407803191	1650	1650	1650	1650	0
414	20231026	115500	407803191	1650	1650	1650	1650	0
415	20231026	115400	407803191	1650	1654	1654	1650	21
416	20231026	115300	407768537	1654	1654	1654	1654	2
417	20231026	115200	407765229	1654	1654	1654	1654	0
418	20231026	115100	407765229	1654	1654	1654	1654	0
419	20231026	115000	407765229	1654	1654	1654	1654	1
420	20231026	114900	407763575	1654	1654	1654	1654	5
421	20231026	114800	407755305	1649	1650	1650	1649	294
422	20231026	114700	407270479	1654	1654	1654	1654	1
423	20231026	114600	407268825	1651	1651	1651	1651	40
424	20231026	114500	407202785	1651	1651	1651	1651	0
425	20231026	114400	407202785	1651	1651	1651	1651	100
426	20231026	114300	407037685	1651	1642	1651	1642	12
427	20231026	114200	407017972	1654	1654	1654	1654	0
428	20231026	114100	407017972	1654	1641	1654	1641	530
429	20231026	114000	406147852	1640	1642	1642	1640	4000
430	20231026	113900	399586499	1641	1650	1651	1640	2246
431	20231026	113800	395899798	1642	1645	1645	1642	373
432	20231026	113700	395286639	1644	1644	1644	1644	0
433	20231026	113600	395286639	1644	1646	1646	1644	420
434	20231026	113500	394595757	1645	1645	1645	1645	0
435	20231026	113400	394595757	1645	1650	1650	1645	285
436	20231026	113300	394126196	1649	1651	1651	1649	100
437	20231026	113200	393961196	1655	1655	1655	1655	1
438	20231026	113100	393959541	1656	1653	1656	1645	33982
439	20231026	113000	337915302	1653	1653	1653	1653	69
440	20231026	112900	337801245	1654	1654	1654	1654	10
441	20231026	112800	337784705	1654	1654	1654	1654	5228
442	20231026	112700	329137593	1655	1655	1655	1655	351
443	20231026	112600	328556688	1655	1655	1655	1655	1200
444	20231026	112500	326570688	1656	1656	1656	1656	394
445	20231026	112400	325918224	1656	1657	1657	1656	1574
446	20231026	112300	323311406	1658	1658	1658	1658	6
447	20231026	112200	323301458	1658	1662	1662	1658	5902
448	20231026	112100	313503917	1663	1663	1663	1663	0
449	20231026	112000	313503917	1663	1663	1663	1663	0
450	20231026	111900	313503917	1663	1665	1665	1663	4881
451	20231026	111800	305381975	1666	1666	1666	1666	190
452	20231026	111700	305065435	1666	1666	1666	1666	0
453	20231026	111600	305065435	1666	1666	1666	1666	0
454	20231026	111500	305065435	1666	1666	1666	1666	0
455	20231026	111400	305065435	1666	1666	1666	1666	0
456	20231026	111300	305065435	1666	1666	1666	1666	4276
457	20231026	111200	297941619	1667	1667	1667	1667	0
458	20231026	111100	297941619	1667	1667	1667	1667	220
459	20231026	111000	297574879	1667	1667	1667	1667	0
460	20231026	110900	297574879	1667	1667	1667	1667	458
461	20231026	110800	296811393	1667	1667	1667	1667	1400
462	20231026	110700	294477593	1668	1670	1670	1668	6
463	20231026	110600	294467575	1672	1672	1672	1672	1
464	20231026	110500	294465903	1667	1667	1667	1667	3000
465	20231026	110400	289464903	1667	1667	1667	1667	0
466	20231026	110300	289464903	1667	1667	1667	1667	0
467	20231026	110200	289464903	1667	1669	1669	1667	1118
468	20231026	110100	287600865	1677	1675	1677	1675	4
469	20231026	110000	287594163	1668	1668	1668	1668	0
470	20231026	105900	287594163	1668	1667	1668	1667	335
471	20231026	105800	287035717	1667	1672	1672	1667	5000
472	20231026	105700	278694746	1680	1680	1680	1680	0
473	20231026	105600	278694746	1680	1680	1680	1680	84
474	20231026	105500	278553626	1680	1680	1680	1680	0
475	20231026	105400	278553626	1680	1680	1681	1680	658
476	20231026	105300	277448128	1680	1682	1682	1680	2451
477	20231026	105200	273327900	1696	1696	1696	1696	0
478	20231026	105100	273327900	1696	1696	1696	1696	0
479	20231026	105000	273327900	1696	1687	1696	1687	3684
480	20231026	104900	267080634	1681	1681	1681	1681	0
481	20231026	104800	267080634	1681	1681	1681	1681	20
482	20231026	104700	267047014	1681	1681	1681	1681	0
483	20231026	104600	267047014	1681	1681	1681	1681	11
484	20231026	104500	267028523	1684	1676	1684	1676	3104
485	20231026	104400	261818399	1675	1673	1675	1673	1551
486	20231026	104300	259220842	1675	1675	1675	1675	21
487	20231026	104200	259185667	1675	1675	1675	1675	23
488	20231026	104100	259147142	1675	1675	1675	1675	30
489	20231026	104000	259096892	1674	1675	1675	1674	177
490	20231026	103900	258800494	1675	1675	1675	1675	0
491	20231026	103800	258800494	1675	1675	1675	1675	20
492	20231026	103700	258766994	1675	1675	1675	1675	0
493	20231026	103600	258766994	1675	1675	1675	1675	0
494	20231026	103500	258766994	1675	1675	1675	1675	0
495	20231026	103400	258766994	1675	1675	1675	1675	0
496	20231026	103300	258766994	1675	1675	1675	1675	0
497	20231026	103200	258766994	1675	1675	1675	1675	0
498	20231026	103100	258766994	1675	1675	1675	1675	0
499	20231026	103000	258766994	1675	1673	1675	1673	5200
500	20231026	102900	250057392	1675	1675	1675	1675	1
501	20231026	102800	250055717	1667	1668	1674	1667	309
502	20231026	102700	249540534	1674	1674	1674	1674	3
503	20231026	102600	249535512	1674	1674	1674	1674	1
504	20231026	102500	249533838	1669	1670	1670	1669	2000
505	20231026	102400	246193961	1672	1672	1672	1672	250
506	20231026	102300	245775961	1675	1675	1675	1675	184
507	20231026	102200	245467761	1675	1675	1675	1675	0
508	20231026	102100	245467761	1675	1675	1675	1675	0
509	20231026	102000	245467761	1675	1675	1675	1675	0
510	20231026	101900	245467761	1675	1675	1675	1675	1
511	20231026	101800	245466086	1668	1672	1673	1668	94
512	20231026	101700	245308980	1670	1670	1670	1670	105
513	20231026	101600	245133630	1670	1670	1670	1670	75
514	20231026	101500	245008380	1672	1672	1672	1672	54
515	20231026	101400	244918092	1672	1672	1672	1672	0
516	20231026	101300	244918092	1672	1672	1672	1672	0
517	20231026	101200	244918092	1672	1672	1672	1672	50
518	20231026	101100	244834492	1673	1673	1673	1673	0
519	20231026	101000	244834492	1673	1673	1673	1673	0
520	20231026	100900	244834492	1673	1673	1673	1673	100
521	20231026	100800	244667192	1673	1670	1673	1670	32
522	20231026	100700	244613749	1670	1670	1670	1670	40
523	20231026	100600	244546949	1670	1665	1670	1665	2
524	20231026	100500	244543614	1673	1673	1673	1673	1
525	20231026	100400	244541941	1675	1675	1675	1675	0
526	20231026	100300	244541941	1675	1670	1675	1661	3412
527	20231026	100200	238867024	1672	1670	1672	1670	201
528	20231026	100100	238531352	1670	1670	1670	1670	500
529	20231026	100000	237696352	1671	1672	1672	1671	159
530	20231026	095900	237430655	1675	1675	1675	1675	5
531	20231026	095800	237422280	1677	1677	1677	1677	0
532	20231026	095700	237422280	1677	1677	1677	1677	6
533	20231026	095600	237412218	1677	1677	1677	1677	7
534	20231026	095500	237400479	1677	1677	1677	1677	50
535	20231026	095400	237316629	1666	1665	1667	1665	2526
536	20231026	095300	233109700	1661	1667	1667	1661	2835
537	20231026	095200	228390029	1667	1670	1670	1667	300
538	20231026	095100	227889614	1670	1675	1676	1670	800
539	20231026	095000	226552995	1678	1678	1678	1678	2
540	20231026	094900	226549639	1676	1676	1676	1676	28
541	20231026	094800	226502711	1672	1672	1672	1672	605
542	20231026	094700	225491151	1678	1678	1678	1678	0
543	20231026	094600	225491151	1678	1678	1678	1678	1
544	20231026	094500	225489473	1678	1678	1678	1678	100
545	20231026	094400	225321673	1680	1680	1680	1680	1100
546	20231026	094300	223473673	1681	1681	1681	1681	1088
547	20231026	094200	221644745	1681	1680	1681	1680	422
548	20231026	094100	220935673	1670	1671	1672	1670	1497
549	20231026	094000	218434645	1672	1669	1672	1669	533
550	20231026	093900	217544311	1665	1666	1666	1665	950
551	20231026	093800	215962261	1666	1661	1667	1661	1225
552	20231026	093700	213920648	1661	1662	1662	1661	558
553	20231026	093600	212993799	1661	1666	1666	1661	7319
554	20231026	093500	200815205	1667	1669	1669	1667	281
555	20231026	093400	200346607	1670	1670	1670	1670	2251
556	20231026	093300	196587437	1671	1682	1682	1671	7632
557	20231026	093200	183820851	1682	1682	1682	1682	3
558	20231026	093100	183815805	1677	1677	1677	1677	130
559	20231026	093000	183597795	1677	1678	1678	1675	7500
560	20231026	092900	171028161	1684	1684	1684	1684	31
561	20231026	092800	170975957	1684	1684	1684	1684	4
562	20231026	092700	170969221	1684	1684	1684	1684	15
563	20231026	092600	170943961	1679	1679	1679	1679	0
564	20231026	092500	170943961	1679	1684	1684	1679	192
565	20231026	092400	170620937	1684	1684	1684	1684	0
566	20231026	092300	170620937	1684	1684	1684	1684	0
567	20231026	092200	170620937	1684	1684	1684	1684	0
568	20231026	092100	170620937	1684	1684	1684	1684	500
569	20231026	092000	169778937	1684	1684	1684	1684	0
570	20231026	091900	169778937	1684	1684	1684	1684	10
571	20231026	091800	169762097	1685	1675	1685	1675	131
572	20231026	091700	169542662	1676	1681	1688	1676	1625
573	20231026	091600	166816121	1679	1689	1689	1679	12658
574	20231026	091500	145514124	1695	1695	1695	1695	0
575	20231026	091400	145514124	1695	1695	1695	1695	3
576	20231026	091300	145509039	1688	1688	1688	1688	300
577	20231026	091200	145002639	1689	1695	1695	1689	132
578	20231026	091100	144778940	1687	1690	1690	1687	2253
579	20231026	091000	140975042	1688	1688	1688	1688	0
580	20231026	090900	140975042	1688	1706	1706	1687	20
581	20231026	090800	140941237	1685	1692	1692	1685	446
582	20231026	090700	140188677	1692	1682	1692	1682	2210
583	20231026	090600	136461457	1681	1687	1687	1681	2188
584	20231026	090500	132772123	1690	1698	1698	1690	2501
585	20231026	090400	128537365	1707	1709	1709	1707	101
586	20231026	090300	128364956	1691	1694	1709	1680	2869
587	20231026	090200	123527328	1710	1714	1714	1695	2447
588	20231026	090100	119370222	1699	1712	1726	1699	1609
589	20231026	090000	116629410	1713	1727	1727	1713	65536