KissMeData/023440/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190100	8682427644	1600	1600	1600	1600	21679
3	20231012	190000	8682427644	1600	1600	1600	1600	0
4	20231012	185900	8682427644	1600	1600	1600	1600	0
5	20231012	185800	8682427644	1600	1600	1600	1600	0
6	20231012	185700	8682427644	1600	1600	1600	1600	0
7	20231012	185600	8682427644	1600	1600	1600	1600	0
8	20231012	185500	8682427644	1600	1600	1600	1600	0
9	20231012	185400	8682427644	1600	1600	1600	1600	0
10	20231012	185300	8682427644	1600	1600	1600	1600	0
11	20231012	185200	8682427644	1600	1600	1600	1600	0
12	20231012	185100	8682427644	1600	1600	1600	1600	0
13	20231012	185000	8682427644	1600	1600	1600	1600	0
14	20231012	184900	8682427644	1600	1600	1600	1600	0
15	20231012	184800	8682427644	1600	1600	1600	1600	0
16	20231012	184700	8682427644	1600	1600	1600	1600	0
17	20231012	184600	8682427644	1600	1600	1600	1600	0
18	20231012	184500	8682427644	1600	1600	1600	1600	0
19	20231012	184400	8682427644	1600	1600	1600	1600	0
20	20231012	184300	8682427644	1600	1600	1600	1600	0
21	20231012	184200	8682427644	1600	1600	1600	1600	0
22	20231012	184100	8682427644	1600	1600	1600	1600	0
23	20231012	184000	8682427644	1600	1600	1600	1600	0
24	20231012	183900	8682427644	1600	1600	1600	1600	0
25	20231012	183800	8682427644	1600	1600	1600	1600	0
26	20231012	183700	8682427644	1600	1600	1600	1600	0
27	20231012	183600	8682427644	1600	1600	1600	1600	0
28	20231012	183500	8682427644	1600	1600	1600	1600	0
29	20231012	183400	8682427644	1600	1600	1600	1600	0
30	20231012	183300	8682427644	1600	1600	1600	1600	0
31	20231012	183200	8682427644	1600	1600	1600	1600	0
32	20231012	183100	8682427644	1600	1600	1600	1600	21679
33	20231012	183000	8682427644	1600	1600	1600	1600	0
34	20231012	182900	8682427644	1600	1600	1600	1600	0
35	20231012	182800	8682427644	1600	1600	1600	1600	0
36	20231012	182700	8682427644	1600	1600	1600	1600	0
37	20231012	182600	8682427644	1600	1600	1600	1600	0
38	20231012	182500	8682427644	1600	1600	1600	1600	0
39	20231012	182400	8682427644	1600	1600	1600	1600	0
40	20231012	182300	8682427644	1600	1600	1600	1600	0
41	20231012	182200	8682427644	1600	1600	1600	1600	0
42	20231012	182100	8682427644	1600	1600	1600	1600	0
43	20231012	182000	8682427644	1600	1600	1600	1600	0
44	20231012	181900	8682427644	1600	1600	1600	1600	0
45	20231012	181800	8682427644	1600	1600	1600	1600	0
46	20231012	181700	8682427644	1600	1600	1600	1600	0
47	20231012	181600	8682427644	1600	1600	1600	1600	0
48	20231012	181500	8682427644	1600	1600	1600	1600	0
49	20231012	181400	8682427644	1600	1600	1600	1600	0
50	20231012	181300	8682427644	1600	1600	1600	1600	0
51	20231012	181200	8682427644	1600	1600	1600	1600	0
52	20231012	181100	8682427644	1600	1600	1600	1600	0
53	20231012	181000	8682427644	1600	1600	1600	1600	0
54	20231012	180900	8682427644	1600	1600	1600	1600	0
55	20231012	180800	8682427644	1600	1600	1600	1600	0
56	20231012	180700	8682427644	1600	1600	1600	1600	0
57	20231012	180600	8682427644	1600	1600	1600	1600	0
58	20231012	180500	8682427644	1600	1600	1600	1600	0
59	20231012	180400	8682427644	1600	1600	1600	1600	0
60	20231012	180300	8682427644	1600	1600	1600	1600	0
61	20231012	180200	8682427644	1600	1600	1600	1600	0
62	20231012	180100	8682427644	1600	1600	1600	1600	21679
63	20231012	180000	8682427644	1600	1600	1600	1600	0
64	20231012	175900	8682427644	1600	1600	1600	1600	0
65	20231012	175800	8682427644	1600	1600	1600	1600	0
66	20231012	175700	8682427644	1600	1600	1600	1600	0
67	20231012	175600	8682427644	1600	1600	1600	1600	0
68	20231012	175500	8682427644	1600	1600	1600	1600	0
69	20231012	175400	8682427644	1600	1600	1600	1600	0
70	20231012	175300	8682427644	1600	1600	1600	1600	0
71	20231012	175200	8682427644	1600	1600	1600	1600	0
72	20231012	175100	8682427644	1600	1600	1600	1600	0
73	20231012	175000	8682427644	1600	1600	1600	1600	0
74	20231012	174900	8682427644	1600	1600	1600	1600	0
75	20231012	174800	8682427644	1600	1600	1600	1600	0
76	20231012	174700	8682427644	1600	1600	1600	1600	0
77	20231012	174600	8682427644	1600	1600	1600	1600	0
78	20231012	174500	8682427644	1600	1600	1600	1600	0
79	20231012	174400	8682427644	1600	1600	1600	1600	0
80	20231012	174300	8682427644	1600	1600	1600	1600	0
81	20231012	174200	8682427644	1600	1600	1600	1600	0
82	20231012	174100	8682427644	1600	1600	1600	1600	0
83	20231012	174000	8682427644	1600	1600	1600	1600	0
84	20231012	173900	8682427644	1600	1600	1600	1600	0
85	20231012	173800	8682427644	1600	1600	1600	1600	0
86	20231012	173700	8682427644	1600	1600	1600	1600	0
87	20231012	173600	8682427644	1600	1600	1600	1600	0
88	20231012	173500	8682427644	1600	1600	1600	1600	0
89	20231012	173400	8682427644	1600	1600	1600	1600	0
90	20231012	173300	8682427644	1600	1600	1600	1600	0
91	20231012	173200	8682427644	1600	1600	1600	1600	0
92	20231012	173100	8682427644	1600	1600	1600	1600	21679
93	20231012	173000	8682427644	1600	1600	1600	1600	0
94	20231012	172900	8682427644	1600	1600	1600	1600	0
95	20231012	172800	8682427644	1600	1600	1600	1600	0
96	20231012	172700	8682427644	1600	1600	1600	1600	0
97	20231012	172600	8682427644	1600	1600	1600	1600	0
98	20231012	172500	8682427644	1600	1600	1600	1600	0
99	20231012	172400	8682427644	1600	1600	1600	1600	0
100	20231012	172300	8682427644	1600	1600	1600	1600	0
101	20231012	172200	8682427644	1600	1600	1600	1600	0
102	20231012	172100	8682427644	1600	1600	1600	1600	0
103	20231012	172000	8682427644	1600	1600	1600	1600	0
104	20231012	171900	8682427644	1600	1600	1600	1600	0
105	20231012	171800	8682427644	1600	1600	1600	1600	0
106	20231012	171700	8682427644	1600	1600	1600	1600	0
107	20231012	171600	8682427644	1600	1600	1600	1600	0
108	20231012	171500	8682427644	1600	1600	1600	1600	0
109	20231012	171400	8682427644	1600	1600	1600	1600	0
110	20231012	171300	8682427644	1600	1600	1600	1600	0
111	20231012	171200	8682427644	1600	1600	1600	1600	0
112	20231012	171100	8682427644	1600	1600	1600	1600	0
113	20231012	171000	8682427644	1600	1600	1600	1600	0
114	20231012	170900	8682427644	1600	1600	1600	1600	0
115	20231012	170800	8682427644	1600	1600	1600	1600	0
116	20231012	170700	8682427644	1600	1600	1600	1600	0
117	20231012	170600	8682427644	1600	1600	1600	1600	0
118	20231012	170500	8682427644	1600	1600	1600	1600	0
119	20231012	170400	8682427644	1600	1600	1600	1600	0
120	20231012	170300	8682427644	1600	1600	1600	1600	0
121	20231012	170200	8682427644	1600	1600	1600	1600	0
122	20231012	170100	8682427644	1600	1600	1600	1600	21679
123	20231012	170000	8682427644	1600	1600	1600	1600	0
124	20231012	165900	8682427644	1600	1600	1600	1600	0
125	20231012	165800	8682427644	1600	1600	1600	1600	0
126	20231012	165700	8682427644	1600	1600	1600	1600	0
127	20231012	165600	8682427644	1600	1600	1600	1600	0
128	20231012	165500	8682427644	1600	1600	1600	1600	0
129	20231012	165400	8682427644	1600	1600	1600	1600	0
130	20231012	165300	8682427644	1600	1600	1600	1600	0
131	20231012	165200	8682427644	1600	1600	1600	1600	0
132	20231012	165100	8682427644	1600	1600	1600	1600	0
133	20231012	165000	8682427644	1600	1600	1600	1600	0
134	20231012	164900	8682427644	1600	1600	1600	1600	0
135	20231012	164800	8682427644	1600	1600	1600	1600	0
136	20231012	164700	8682427644	1600	1600	1600	1600	0
137	20231012	164600	8682427644	1600	1600	1600	1600	0
138	20231012	164500	8682427644	1600	1600	1600	1600	0
139	20231012	164400	8682427644	1600	1600	1600	1600	0
140	20231012	164300	8682427644	1600	1600	1600	1600	0
141	20231012	164200	8682427644	1600	1600	1600	1600	0
142	20231012	164100	8682427644	1600	1600	1600	1600	0
143	20231012	164000	8682427644	1600	1600	1600	1600	0
144	20231012	163900	8682427644	1600	1600	1600	1600	0
145	20231012	163800	8682427644	1600	1600	1600	1600	0
146	20231012	163700	8682427644	1600	1600	1600	1600	0
147	20231012	163600	8682427644	1600	1600	1600	1600	0
148	20231012	163500	8682427644	1600	1600	1600	1600	0
149	20231012	163400	8682427644	1600	1600	1600	1600	0
150	20231012	163300	8682427644	1600	1600	1600	1600	0
151	20231012	163200	8682427644	1600	1600	1600	1600	0
152	20231012	163100	8682427644	1600	1600	1600	1600	21679
153	20231012	163000	8682427644	1600	1600	1600	1600	0
154	20231012	162900	8682427644	1600	1600	1600	1600	0
155	20231012	162800	8682427644	1600	1600	1600	1600	0
156	20231012	162700	8682427644	1600	1600	1600	1600	0
157	20231012	162600	8682427644	1600	1600	1600	1600	0
158	20231012	162500	8682427644	1600	1600	1600	1600	0
159	20231012	162400	8682427644	1600	1600	1600	1600	0
160	20231012	162300	8682427644	1600	1600	1600	1600	0
161	20231012	162200	8682427644	1600	1600	1600	1600	0
162	20231012	162100	8682427644	1600	1600	1600	1600	0
163	20231012	162000	8682427644	1600	1600	1600	1600	0
164	20231012	161900	8682427644	1600	1600	1600	1600	0
165	20231012	161800	8682427644	1600	1600	1600	1600	0
166	20231012	161700	8682427644	1600	1600	1600	1600	0
167	20231012	161600	8682427644	1600	1600	1600	1600	0
168	20231012	161500	8682427644	1600	1600	1600	1600	0
169	20231012	161400	8682427644	1600	1600	1600	1600	0
170	20231012	161300	8682427644	1600	1600	1600	1600	0
171	20231012	161200	8682427644	1600	1600	1600	1600	0
172	20231012	161100	8682427644	1600	1600	1600	1600	0
173	20231012	161000	8682427644	1600	1600	1600	1600	0
174	20231012	160900	8682427644	1600	1600	1600	1600	0
175	20231012	160800	8682427644	1600	1600	1600	1600	0
176	20231012	160700	8682427644	1600	1600	1600	1600	0
177	20231012	160600	8682427644	1600	1600	1600	1600	0
178	20231012	160500	8682427644	1600	1600	1600	1600	0
179	20231012	160400	8682427644	1600	1600	1600	1600	0
180	20231012	160300	8682427644	1600	1600	1600	1600	0
181	20231012	160200	8682427644	1600	1600	1600	1600	0
182	20231012	160100	8682427644	1600	1600	1600	1600	21679
183	20231012	160000	8682427644	1600	1600	1600	1600	0
184	20231012	155900	8682427644	1600	1600	1600	1600	0
185	20231012	155800	8682427644	1600	1600	1600	1600	0
186	20231012	155700	8682427644	1600	1600	1600	1600	0
187	20231012	155600	8682427644	1600	1600	1600	1600	0
188	20231012	155500	8682427644	1600	1600	1600	1600	0
189	20231012	155400	8682427644	1600	1600	1600	1600	0
190	20231012	155300	8682427644	1600	1600	1600	1600	0
191	20231012	155200	8682427644	1600	1600	1600	1600	0
192	20231012	155100	8682427644	1600	1600	1600	1600	0
193	20231012	155000	8682427644	1600	1600	1600	1600	0
194	20231012	154900	8682427644	1600	1600	1600	1600	0
195	20231012	154800	8682427644	1600	1600	1600	1600	0
196	20231012	154700	8682427644	1600	1600	1600	1600	0
197	20231012	154600	8682427644	1600	1600	1600	1600	0
198	20231012	154500	8682427644	1600	1600	1600	1600	0
199	20231012	154400	8682427644	1600	1600	1600	1600	0
200	20231012	154300	8682427644	1600	1600	1600	1600	0
201	20231012	154200	8682427644	1600	1600	1600	1600	0
202	20231012	154100	8682427644	1600	1600	1600	1600	0
203	20231012	154000	8682427644	1600	1600	1600	1600	0
204	20231012	153900	8682427644	1600	1600	1600	1600	0
205	20231012	153800	8682427644	1600	1600	1600	1600	0
206	20231012	153700	8682427644	1600	1600	1600	1600	0
207	20231012	153600	8682427644	1600	1600	1600	1600	0
208	20231012	153500	8682427644	1600	1600	1600	1600	0
209	20231012	153400	8682427644	1600	1600	1600	1600	0
210	20231012	153300	8682427644	1600	1600	1600	1600	0
211	20231012	153200	8682427644	1600	1600	1600	1600	0
212	20231012	153100	8682427644	1600	1600	1600	1600	21679
213	20231012	153000	8682427644	1600	1600	1600	1600	21679
214	20231012	152900	8647741244	1609	1609	1609	1609	0
215	20231012	152800	8647741244	1609	1609	1609	1609	0
216	20231012	152700	8647741244	1609	1609	1609	1609	0
217	20231012	152600	8647741244	1609	1609	1609	1609	0
218	20231012	152500	8647741244	1609	1609	1609	1609	0
219	20231012	152400	8647741244	1609	1609	1609	1609	0
220	20231012	152300	8647741244	1609	1609	1609	1609	0
221	20231012	152200	8647741244	1609	1609	1609	1609	0
222	20231012	152100	8647741244	1609	1609	1609	1609	0
223	20231012	152000	8647741244	1609	1609	1609	1609	0
224	20231012	151900	8647741244	1609	1596	1609	1596	16550
225	20231012	151800	8621204089	1596	1597	1605	1588	14437
226	20231012	151700	8598118169	1599	1597	1599	1593	16269
227	20231012	151600	8572126443	1598	1589	1599	1589	4358
228	20231012	151500	8565173709	1591	1586	1591	1585	11766
229	20231012	151400	8546484430	1589	1589	1589	1586	738
230	20231012	151300	8545313386	1589	1588	1589	1583	3299
231	20231012	151200	8540085864	1588	1599	1599	1588	10831
232	20231012	151100	8522828621	1600	1590	1601	1588	6575
233	20231012	151000	8512353072	1591	1588	1591	1588	6476
234	20231012	150900	8502063108	1591	1592	1593	1591	3831
235	20231012	150800	8495966742	1592	1586	1592	1586	4112
236	20231012	150700	8489431710	1587	1595	1595	1587	5853
237	20231012	150600	8480136462	1588	1577	1592	1576	19875
238	20231012	150500	8448626210	1578	1576	1578	1576	2607
239	20231012	150400	8444515678	1574	1579	1579	1574	3016
240	20231012	150300	8439758359	1573	1568	1573	1567	3477
241	20231012	150200	8434300072	1569	1576	1576	1569	16625
242	20231012	150100	8408150093	1579	1575	1580	1575	781
243	20231012	150000	8406918291	1581	1583	1583	1577	2991
244	20231012	145900	8402199411	1583	1584	1584	1578	5735
245	20231012	145800	8393135155	1585	1584	1585	1583	1508
246	20231012	145700	8390747983	1585	1586	1586	1585	8416
247	20231012	145600	8377400536	1586	1588	1588	1586	4816
248	20231012	145500	8369760659	1587	1587	1587	1587	1992
249	20231012	145400	8366599355	1587	1583	1589	1583	11959
250	20231012	145300	8347647383	1583	1584	1584	1583	3962
251	20231012	145200	8341371723	1584	1589	1589	1583	5072
252	20231012	145100	8333327922	1591	1600	1600	1589	6890
253	20231012	145000	8322353964	1599	1610	1615	1599	70493
254	20231012	144900	8208949548	1610	1595	1610	1595	16993
255	20231012	144800	8181703938	1594	1589	1596	1589	16711
256	20231012	144700	8155096904	1589	1587	1589	1583	7863
257	20231012	144600	8142629397	1583	1583	1585	1580	12492
258	20231012	144500	8122858425	1585	1581	1589	1581	21385
259	20231012	144400	8088965629	1580	1575	1581	1575	9432
260	20231012	144300	8074064927	1575	1573	1575	1572	3032
261	20231012	144200	8069293341	1573	1572	1573	1572	1250
262	20231012	144100	8067328339	1572	1572	1572	1570	52
263	20231012	144000	8067246655	1572	1572	1572	1572	3268
264	20231012	143900	8062109359	1572	1572	1573	1571	1054
265	20231012	143800	8060452291	1573	1571	1573	1571	2239
266	20231012	143700	8056932967	1569	1567	1569	1567	453
267	20231012	143600	8056222214	1567	1567	1567	1567	0
268	20231012	143500	8056222214	1567	1566	1567	1566	1208
269	20231012	143400	8054330386	1566	1565	1566	1565	1196
270	20231012	143300	8052458554	1565	1564	1565	1564	317
271	20231012	143200	8051962466	1564	1563	1564	1563	1154
272	20231012	143100	8050158173	1563	1564	1564	1563	2166
273	20231012	143000	8046771875	1565	1565	1565	1565	441
274	20231012	142900	8046081710	1565	1564	1565	1564	1319
275	20231012	142800	8044018675	1563	1565	1565	1563	1110
276	20231012	142700	8042283304	1566	1566	1566	1566	81
277	20231012	142600	8042156458	1564	1561	1564	1561	2002
278	20231012	142500	8039029004	1561	1563	1563	1560	191
279	20231012	142400	8038730858	1563	1563	1563	1563	974
280	20231012	142300	8037208496	1556	1558	1558	1556	10683
281	20231012	142200	8020580150	1558	1563	1563	1558	6334
282	20231012	142100	8010707290	1560	1565	1565	1560	6995
283	20231012	142000	7999775687	1565	1565	1566	1564	8822
284	20231012	141900	7985973706	1566	1568	1568	1565	5358
285	20231012	141800	7977578608	1568	1570	1570	1567	792
286	20231012	141700	7976335671	1570	1568	1570	1568	601
287	20231012	141600	7975392279	1568	1569	1569	1568	1923
288	20231012	141500	7972377014	1570	1570	1570	1568	2185
289	20231012	141400	7968946826	1571	1572	1572	1571	219
290	20231012	141300	7968602757	1572	1571	1572	1571	407
291	20231012	141200	7967963054	1572	1572	1572	1572	4
292	20231012	141100	7967956766	1570	1569	1570	1569	2004
293	20231012	141000	7964811766	1570	1572	1572	1570	5994
294	20231012	140900	7955400464	1572	1571	1572	1570	512
295	20231012	140800	7954596207	1571	1570	1571	1570	3382
296	20231012	140700	7949286456	1571	1571	1575	1568	2168
297	20231012	140600	7945882939	1573	1568	1573	1568	3894
298	20231012	140500	7939770911	1567	1568	1569	1567	1389
299	20231012	140400	7937593010	1567	1567	1567	1567	11
300	20231012	140300	7937575773	1568	1569	1569	1568	263
301	20231012	140200	7937163388	1569	1565	1569	1565	14
302	20231012	140100	7937141474	1564	1564	1564	1564	0
303	20231012	140000	7937141474	1564	1564	1564	1564	0
304	20231012	135900	7937141474	1564	1572	1572	1564	2363
305	20231012	135800	7933442453	1572	1568	1572	1568	2393
306	20231012	135700	7929685466	1569	1567	1569	1567	1948
307	20231012	135600	7926631620	1567	1567	1567	1567	146
308	20231012	135500	7926402838	1567	1567	1567	1564	33
309	20231012	135400	7926351136	1564	1568	1568	1564	6482
310	20231012	135300	7916205326	1562	1572	1572	1561	10778
311	20231012	135200	7899343349	1572	1579	1581	1572	9830
312	20231012	135100	7883859471	1579	1585	1585	1579	2391
313	20231012	135000	7880079383	1585	1576	1597	1576	12490
314	20231012	134900	7860303466	1575	1572	1577	1572	705
315	20231012	134800	7859193489	1574	1575	1575	1566	12919
316	20231012	134700	7838932288	1570	1575	1575	1570	4014
317	20231012	134600	7832626231	1571	1573	1576	1571	5909
318	20231012	134500	7823328623	1576	1576	1577	1572	4017
319	20231012	134400	7817000648	1576	1574	1577	1570	9927
320	20231012	134300	7801354702	1577	1563	1577	1563	8513
321	20231012	134200	7787988858	1564	1564	1573	1564	11410
322	20231012	134100	7770088409	1564	1553	1564	1553	6070
323	20231012	134000	7760632708	1553	1552	1553	1551	270
324	20231012	133900	7760213487	1552	1550	1553	1550	716
325	20231012	133800	7759103072	1550	1542	1550	1542	3784
326	20231012	133700	7753245875	1541	1541	1541	1539	2885
327	20231012	133600	7748802844	1541	1539	1541	1538	1002
328	20231012	133500	7747261361	1539	1539	1539	1539	2861
329	20231012	133400	7742858282	1539	1542	1542	1539	2575
330	20231012	133300	7738892567	1540	1543	1543	1540	505
331	20231012	133200	7738114852	1543	1543	1543	1543	226
332	20231012	133100	7737766134	1543	1541	1543	1541	631
333	20231012	133000	7736793435	1539	1541	1541	1539	2084
334	20231012	132900	7733583843	1541	1543	1543	1541	754
335	20231012	132800	7732421388	1543	1543	1543	1543	1019
336	20231012	132700	7730849071	1542	1543	1543	1542	1592
337	20231012	132600	7728393285	1543	1543	1545	1543	2493
338	20231012	132500	7724544454	1545	1545	1545	1545	105
339	20231012	132400	7724382229	1547	1544	1547	1541	2000
340	20231012	132300	7721297129	1544	1549	1549	1543	1576
341	20231012	132200	7718863152	1549	1544	1549	1543	218
342	20231012	132100	7718526477	1543	1549	1549	1543	8456
343	20231012	132000	7705450084	1554	1553	1554	1548	3801
344	20231012	131900	7699555799	1554	1555	1555	1554	365
345	20231012	131800	7698988529	1556	1556	1556	1556	1333
346	20231012	131700	7696914381	1557	1553	1559	1553	5184
347	20231012	131600	7688847395	1553	1550	1553	1549	8992
348	20231012	131500	7674907595	1548	1540	1550	1540	6209
349	20231012	131400	7665322082	1540	1540	1540	1538	565
350	20231012	131300	7664452564	1540	1538	1540	1538	94
351	20231012	131200	7664307938	1538	1539	1540	1537	3838
352	20231012	131100	7658401788	1539	1539	1539	1538	696
353	20231012	131000	7657331237	1539	1536	1539	1536	1921
354	20231012	130900	7654378668	1536	1533	1536	1533	6670
355	20231012	130800	7644138583	1533	1535	1536	1532	2532
356	20231012	130700	7640255194	1535	1536	1536	1534	1479
357	20231012	130600	7637985771	1534	1536	1536	1534	3226
358	20231012	130500	7633032447	1535	1534	1536	1534	1696
359	20231012	130400	7630429967	1534	1539	1539	1534	6133
360	20231012	130300	7621011503	1539	1545	1546	1537	15159
361	20231012	130200	7597636421	1544	1545	1546	1544	1005
362	20231012	130100	7596083996	1545	1547	1547	1544	1719
363	20231012	130000	7593429000	1549	1547	1549	1544	3669
364	20231012	125900	7587754959	1547	1550	1550	1547	9162
365	20231012	125800	7573558440	1550	1551	1554	1550	2311
366	20231012	125700	7569973945	1551	1547	1553	1545	9238
367	20231012	125600	7555657117	1547	1544	1558	1544	8817
368	20231012	125500	7541978623	1544	1542	1544	1540	4721
369	20231012	125400	7534700580	1543	1535	1547	1535	5393
370	20231012	125300	7526391808	1535	1535	1536	1532	15436
371	20231012	125200	7502715063	1535	1537	1537	1534	7329
372	20231012	125100	7491467247	1533	1537	1537	1533	763
373	20231012	125000	7490297123	1534	1533	1538	1533	2071
374	20231012	124900	7487117019	1532	1536	1537	1525	19254
375	20231012	124800	7457631077	1538	1550	1552	1535	43332
376	20231012	124700	7390812801	1547	1555	1555	1547	2650
377	20231012	124600	7386707712	1556	1559	1560	1554	1822
378	20231012	124500	7383871796	1557	1549	1557	1548	4317
379	20231012	124400	7377177199	1547	1550	1550	1546	6057
380	20231012	124300	7367804449	1550	1551	1555	1550	5375
381	20231012	124200	7359461249	1551	1553	1553	1550	2723
382	20231012	124100	7355237694	1554	1554	1554	1551	2511
383	20231012	124000	7351342433	1553	1555	1555	1549	7878
384	20231012	123900	7339129233	1555	1552	1555	1552	36
385	20231012	123800	7339073355	1551	1553	1556	1550	3120
386	20231012	123700	7334228636	1556	1556	1556	1553	318
387	20231012	123600	7333734482	1557	1553	1558	1553	1459
388	20231012	123500	7331465176	1553	1549	1553	1549	2605
389	20231012	123400	7327426705	1549	1545	1549	1545	613
390	20231012	123300	7326477453	1545	1545	1549	1545	4029
391	20231012	123200	7320250365	1546	1550	1551	1546	18167
392	20231012	123100	7292117869	1552	1554	1557	1552	2504
393	20231012	123000	7288228769	1557	1552	1559	1552	8480
394	20231012	122900	7275057164	1552	1556	1556	1547	6044
395	20231012	122800	7265690346	1557	1561	1561	1547	6727
396	20231012	122700	7255247894	1562	1553	1562	1550	6896
397	20231012	122600	7244533822	1551	1563	1563	1551	8146
398	20231012	122500	7231862713	1563	1564	1564	1560	15
399	20231012	122400	7231839270	1564	1566	1566	1560	576
400	20231012	122300	7230940548	1566	1569	1569	1558	8417
401	20231012	122200	7217756466	1570	1558	1575	1558	2660
402	20231012	122100	7213596949	1554	1556	1556	1550	7752
403	20231012	122000	7201545170	1557	1560	1563	1549	30172
404	20231012	121900	7154650512	1562	1557	1565	1557	19368
405	20231012	121800	7124438603	1557	1556	1557	1553	6440
406	20231012	121700	7114429391	1556	1552	1557	1552	3710
407	20231012	121600	7108658157	1552	1561	1561	1551	20505
408	20231012	121500	7076730335	1561	1574	1574	1560	43609
409	20231012	121400	7008508221	1574	1566	1575	1566	7151
410	20231012	121300	6997290862	1565	1574	1574	1565	7460
411	20231012	121200	6985592805	1574	1584	1584	1574	9930
412	20231012	121100	6969913281	1584	1588	1588	1584	1035
413	20231012	121000	6968273745	1584	1589	1589	1584	462
414	20231012	120900	6967540133	1589	1583	1589	1583	361
415	20231012	120800	6966968652	1583	1589	1598	1583	8000
416	20231012	120700	6954267775	1589	1576	1589	1575	8406
417	20231012	120600	6940987930	1576	1573	1576	1570	4892
418	20231012	120500	6933290099	1573	1569	1579	1569	8705
419	20231012	120400	6919603067	1569	1567	1571	1564	4131
420	20231012	120300	6913124899	1567	1570	1570	1563	3793
421	20231012	120200	6907178981	1571	1562	1571	1562	10818
422	20231012	120100	6890256988	1562	1559	1563	1555	8975
423	20231012	120000	6876276672	1560	1577	1577	1560	17977
424	20231012	115900	6848148860	1577	1569	1577	1569	1965
425	20231012	115800	6845064273	1568	1582	1587	1562	49960
426	20231012	115700	6766345745	1589	1590	1592	1581	20562
427	20231012	115600	6733788638	1590	1593	1593	1584	22650
428	20231012	115500	6697835758	1590	1609	1609	1590	19781
429	20231012	115400	6666236809	1610	1606	1610	1601	2423
430	20231012	115300	6662347255	1606	1606	1615	1604	12776
431	20231012	115200	6641795661	1606	1597	1606	1591	13376
432	20231012	115100	6620426604	1600	1610	1617	1600	23981
433	20231012	115000	6581856943	1611	1609	1626	1609	30554
434	20231012	114900	6532484747	1614	1601	1639	1601	83597
435	20231012	114800	6397079478	1601	1583	1601	1583	18077
436	20231012	114700	6368251372	1583	1586	1586	1583	2272
437	20231012	114600	6364650272	1586	1579	1587	1579	4227
438	20231012	114500	6357955298	1579	1580	1580	1578	3132
439	20231012	114400	6353009168	1580	1577	1580	1577	2404
440	20231012	114300	6349215949	1580	1587	1587	1577	10695
441	20231012	114200	6332296571	1587	1587	1594	1586	13474
442	20231012	114100	6310894207	1581	1604	1610	1581	31685
443	20231012	114000	6260392428	1604	1597	1606	1594	15107
444	20231012	113900	6236242482	1612	1615	1620	1595	35480
445	20231012	113800	6179201086	1616	1594	1617	1594	23751
446	20231012	113700	6141106521	1595	1578	1596	1578	23852
447	20231012	113600	6103251605	1577	1580	1580	1577	6933
448	20231012	113500	6092310498	1580	1580	1583	1577	9445
449	20231012	113400	6077383157	1582	1571	1582	1571	3374
450	20231012	113300	6072061949	1570	1562	1570	1562	18130
451	20231012	113200	6043722770	1562	1561	1563	1560	4042
452	20231012	113100	6037409240	1562	1564	1564	1560	2395
453	20231012	113000	6033668769	1564	1561	1565	1561	3931
454	20231012	112900	6027525750	1562	1560	1562	1560	1185
455	20231012	112800	6025675911	1560	1561	1561	1558	4824
456	20231012	112700	6018149864	1562	1561	1564	1561	4040
457	20231012	112600	6011841927	1562	1561	1563	1560	4806
458	20231012	112500	6004340355	1557	1562	1565	1555	34775
459	20231012	112400	5950151347	1562	1555	1566	1555	5857
460	20231012	112300	5940998231	1555	1558	1561	1555	3747
461	20231012	112200	5935161386	1562	1568	1569	1562	5292
462	20231012	112100	5926875383	1568	1555	1574	1555	8153
463	20231012	112000	5914106820	1558	1558	1567	1556	2328
464	20231012	111900	5910473634	1561	1561	1568	1556	27197
465	20231012	111800	5868030611	1561	1554	1561	1553	4483
466	20231012	111700	5861048511	1554	1544	1558	1544	1233
467	20231012	111600	5859135667	1544	1539	1544	1537	6600
468	20231012	111500	5848975287	1540	1545	1545	1539	4048
469	20231012	111400	5842738160	1545	1532	1551	1527	9939
470	20231012	111300	5827522002	1525	1540	1540	1523	15566
471	20231012	111200	5803731111	1540	1525	1540	1523	24978
472	20231012	111100	5765590229	1525	1547	1550	1522	41009
473	20231012	111000	5702622809	1548	1555	1570	1547	14375
474	20231012	110900	5680268101	1555	1560	1565	1549	6774
475	20231012	110800	5669730540	1557	1552	1557	1545	5233
476	20231012	110700	5661598018	1544	1556	1565	1541	25239
477	20231012	110600	5622510508	1557	1554	1573	1552	9974
478	20231012	110500	5606967742	1552	1573	1578	1544	33884
479	20231012	110400	5553995436	1573	1578	1582	1570	16578
480	20231012	110300	5527874417	1578	1580	1580	1567	12841
481	20231012	110200	5507706761	1580	1579	1586	1566	28799
482	20231012	110100	5462250936	1580	1561	1580	1560	23468
483	20231012	110000	5425563085	1561	1555	1576	1553	46039
484	20231012	105900	5353538134	1556	1555	1559	1550	8326
485	20231012	105800	5340605765	1555	1549	1555	1547	4012
486	20231012	105700	5334388335	1549	1545	1550	1545	378
487	20231012	105600	5333803829	1548	1550	1550	1543	6270
488	20231012	105500	5324106852	1550	1542	1559	1542	8473
489	20231012	105400	5310971785	1550	1552	1555	1545	14140
490	20231012	105300	5289051576	1546	1540	1562	1538	36650
491	20231012	105200	5232379927	1539	1541	1544	1539	4842
492	20231012	105100	5224919883	1541	1559	1564	1541	17684
493	20231012	105000	5197495636	1554	1564	1564	1552	11458
494	20231012	104900	5179667624	1564	1549	1589	1549	26263
495	20231012	104800	5138477519	1559	1555	1559	1520	20562
496	20231012	104700	5106806721	1555	1561	1573	1550	70990
497	20231012	104600	4996137598	1604	1604	1604	1604	0
498	20231012	104500	4996137598	1604	1573	1604	1572	30759
499	20231012	104400	4947362739	1573	1555	1573	1536	35386
500	20231012	104300	4892507360	1555	1573	1579	1555	29582
501	20231012	104200	4846185320	1578	1557	1590	1555	73359
502	20231012	104100	4730640154	1557	1545	1557	1544	18516
503	20231012	104000	4702030296	1545	1573	1573	1543	24017
504	20231012	103900	4664476989	1575	1541	1588	1541	40486
505	20231012	103800	4601346039	1541	1525	1544	1519	17039
506	20231012	103700	4575204723	1525	1512	1550	1512	31820
507	20231012	103600	4526541898	1512	1510	1512	1510	967
508	20231012	103500	4525081708	1509	1490	1509	1490	14234
509	20231012	103400	4503768988	1490	1499	1499	1490	4471
510	20231012	103300	4497088293	1499	1518	1518	1463	30731
511	20231012	103200	4451102278	1518	1519	1530	1515	17652
512	20231012	103100	4424223796	1520	1520	1529	1517	11234
513	20231012	103000	4407131240	1523	1536	1536	1496	56952
514	20231012	102900	4321085464	1536	1536	1547	1532	17592
515	20231012	102800	4294014565	1549	1550	1550	1524	33832
516	20231012	102700	4242025043	1550	1531	1552	1530	35527
517	20231012	102600	4187267750	1530	1518	1534	1517	37393
518	20231012	102500	4130352132	1518	1503	1519	1503	49617
519	20231012	102400	4055380440	1502	1499	1505	1494	15197
520	20231012	102300	4032579369	1500	1504	1504	1498	14141
521	20231012	102200	4011367135	1502	1499	1507	1498	14587
522	20231012	102100	3989417078	1499	1503	1505	1494	13700
523	20231012	102000	3968870175	1505	1499	1509	1495	22046
524	20231012	101900	3935754820	1497	1496	1517	1491	47676
525	20231012	101800	3864150647	1496	1493	1504	1460	46417
526	20231012	101700	3795395715	1493	1516	1520	1493	86609
527	20231012	101600	3664626456	1514	1504	1519	1503	60518
528	20231012	101500	3573350734	1504	1483	1506	1483	79986
529	20231012	101400	3453557028	1482	1476	1485	1475	42521
530	20231012	101300	3390544810	1474	1443	1477	1443	118731
531	20231012	101200	3217354552	1440	1446	1450	1440	36943
532	20231012	101100	3163999043	1447	1431	1450	1431	44334
533	20231012	101000	3100029560	1431	1440	1444	1426	39390
534	20231012	100900	3043516436	1440	1445	1456	1427	62478
535	20231012	100800	2953632483	1443	1410	1445	1410	64864
536	20231012	100700	2860883505	1410	1390	1421	1390	130214
537	20231012	100600	2677608716	1396	1404	1404	1330	231265
538	20231012	100500	2357758601	1408	1427	1433	1402	154226
539	20231012	100400	2139975622	1427	1470	1470	1401	141498
540	20231012	100300	1935978760	1474	1464	1479	1461	46137
541	20231012	100200	1868168393	1462	1459	1464	1458	51546
542	20231012	100100	1792952041	1459	1459	1459	1459	0
543	20231012	100000	1792952041	1459	1466	1466	1459	57533
544	20231012	095900	1708877589	1468	1466	1479	1465	73179
545	20231012	095800	1601167819	1466	1486	1486	1462	68098
546	20231012	095700	1500667527	1491	1493	1494	1480	82820
547	20231012	095600	1377438519	1494	1512	1514	1493	72950
548	20231012	095500	1267753576	1511	1513	1520	1511	10402
549	20231012	095400	1251998184	1513	1525	1529	1504	58727
550	20231012	095300	1163098761	1525	1515	1525	1513	38244
551	20231012	095200	1104976477	1515	1518	1518	1511	37319
552	20231012	095100	1048453156	1515	1515	1520	1513	37606
553	20231012	095000	991423275	1510	1509	1515	1504	51170
554	20231012	094900	914238622	1506	1523	1523	1501	58151
555	20231012	094800	826332020	1522	1524	1526	1517	19313
556	20231012	094700	796954157	1520	1540	1542	1520	26603
557	20231012	094600	756252341	1543	1545	1546	1538	30617
558	20231012	094500	709055669	1545	1546	1553	1541	13514
559	20231012	094400	688156022	1547	1560	1560	1545	25698
560	20231012	094300	648264982	1558	1564	1567	1557	14832
561	20231012	094200	625109246	1564	1576	1578	1563	16517
562	20231012	094100	599163249	1577	1583	1585	1577	5567
563	20231012	094000	590371236	1584	1574	1586	1573	6482
564	20231012	093900	580128707	1575	1577	1577	1572	7772
565	20231012	093800	567898018	1578	1579	1579	1575	3352
566	20231012	093700	562609452	1579	1573	1579	1571	22278
567	20231012	093600	527571671	1571	1586	1587	1571	19601
568	20231012	093500	496641083	1584	1588	1590	1584	7891
569	20231012	093400	484107444	1588	1579	1589	1577	3394
570	20231012	093300	478738515	1577	1588	1590	1577	6446
571	20231012	093200	468543521	1589	1586	1589	1580	20402
572	20231012	093100	436264096	1588	1594	1600	1587	16129
573	20231012	093000	410578198	1600	1612	1615	1593	31092
574	20231012	092900	360585560	1612	1621	1628	1612	20998
575	20231012	092800	326584708	1622	1620	1624	1620	5299
576	20231012	092700	317987804	1621	1623	1623	1620	707
577	20231012	092600	316842017	1623	1619	1623	1619	2338
578	20231012	092500	313048383	1617	1630	1630	1617	12395
579	20231012	092400	292907886	1630	1632	1632	1630	2854
580	20231012	092300	288253217	1633	1635	1635	1633	1013
581	20231012	092200	286597002	1635	1626	1636	1626	2748
582	20231012	092100	282112444	1626	1632	1638	1625	778
583	20231012	092000	280846565	1630	1619	1630	1616	29475
584	20231012	091900	233076138	1630	1626	1632	1617	4118
585	20231012	091800	226384829	1626	1641	1641	1625	9741
586	20231012	091700	210501131	1636	1629	1641	1629	7965
587	20231012	091600	197490065	1629	1631	1631	1626	1837
588	20231012	091500	194501984	1630	1617	1631	1617	3103
589	20231012	091400	189472379	1617	1617	1618	1613	9179
590	20231012	091300	174650735	1617	1623	1623	1617	8212
591	20231012	091200	161347069	1625	1625	1625	1625	1300
592	20231012	091100	159234569	1630	1631	1631	1630	133
593	20231012	091000	159017746	1631	1628	1631	1622	4357
594	20231012	090900	151936646	1628	1635	1635	1628	4665
595	20231012	090800	144332114	1631	1641	1647	1628	10454
596	20231012	090700	127271565	1641	1635	1647	1635	7437
597	20231012	090600	115070572	1630	1621	1635	1620	9010
598	20231012	090500	100430665	1621	1627	1630	1620	13745
599	20231012	090400	78100498	1629	1636	1637	1628	6430
600	20231012	090300	67599199	1639	1645	1645	1639	3825
601	20231012	090200	61315993	1645	1622	1645	1622	9794
602	20231012	090100	45341620	1622	1639	1640	1619	10158
603	20231012	090000	28787055	1640	1620	1650	1619	17556