KissMeData/027830/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190500	8435508780	1907	1907	1907	1907	72274
3	20231006	190400	8435508780	1907	1907	1907	1907	0
4	20231006	190300	8435508780	1907	1907	1907	1907	0
5	20231006	190200	8435508780	1907	1907	1907	1907	0
6	20231006	190100	8435508780	1907	1907	1907	1907	0
7	20231006	190000	8435508780	1907	1907	1907	1907	0
8	20231006	185900	8435508780	1907	1907	1907	1907	0
9	20231006	185800	8435508780	1907	1907	1907	1907	0
10	20231006	185700	8435508780	1907	1907	1907	1907	0
11	20231006	185600	8435508780	1907	1907	1907	1907	0
12	20231006	185500	8435508780	1907	1907	1907	1907	0
13	20231006	185400	8435508780	1907	1907	1907	1907	0
14	20231006	185300	8435508780	1907	1907	1907	1907	0
15	20231006	185200	8435508780	1907	1907	1907	1907	0
16	20231006	185100	8435508780	1907	1907	1907	1907	0
17	20231006	185000	8435508780	1907	1907	1907	1907	0
18	20231006	184900	8435508780	1907	1907	1907	1907	0
19	20231006	184800	8435508780	1907	1907	1907	1907	0
20	20231006	184700	8435508780	1907	1907	1907	1907	0
21	20231006	184600	8435508780	1907	1907	1907	1907	0
22	20231006	184500	8435508780	1907	1907	1907	1907	0
23	20231006	184400	8435508780	1907	1907	1907	1907	0
24	20231006	184300	8435508780	1907	1907	1907	1907	0
25	20231006	184200	8435508780	1907	1907	1907	1907	0
26	20231006	184100	8435508780	1907	1907	1907	1907	0
27	20231006	184000	8435508780	1907	1907	1907	1907	0
28	20231006	183900	8435508780	1907	1907	1907	1907	0
29	20231006	183800	8435508780	1907	1907	1907	1907	0
30	20231006	183700	8435508780	1907	1907	1907	1907	0
31	20231006	183600	8435508780	1907	1907	1907	1907	0
32	20231006	183500	8435508780	1907	1907	1907	1907	72274
33	20231006	183400	8435508780	1907	1907	1907	1907	0
34	20231006	183300	8435508780	1907	1907	1907	1907	0
35	20231006	183200	8435508780	1907	1907	1907	1907	0
36	20231006	183100	8435508780	1907	1907	1907	1907	0
37	20231006	183000	8435508780	1907	1907	1907	1907	0
38	20231006	182900	8435508780	1907	1907	1907	1907	0
39	20231006	182800	8435508780	1907	1907	1907	1907	0
40	20231006	182700	8435508780	1907	1907	1907	1907	0
41	20231006	182600	8435508780	1907	1907	1907	1907	0
42	20231006	182500	8435508780	1907	1907	1907	1907	0
43	20231006	182400	8435508780	1907	1907	1907	1907	0
44	20231006	182300	8435508780	1907	1907	1907	1907	0
45	20231006	182200	8435508780	1907	1907	1907	1907	0
46	20231006	182100	8435508780	1907	1907	1907	1907	0
47	20231006	182000	8435508780	1907	1907	1907	1907	0
48	20231006	181900	8435508780	1907	1907	1907	1907	0
49	20231006	181800	8435508780	1907	1907	1907	1907	0
50	20231006	181700	8435508780	1907	1907	1907	1907	0
51	20231006	181600	8435508780	1907	1907	1907	1907	0
52	20231006	181500	8435508780	1907	1907	1907	1907	0
53	20231006	181400	8435508780	1907	1907	1907	1907	0
54	20231006	181300	8435508780	1907	1907	1907	1907	0
55	20231006	181200	8435508780	1907	1907	1907	1907	0
56	20231006	181100	8435508780	1907	1907	1907	1907	0
57	20231006	181000	8435508780	1907	1907	1907	1907	0
58	20231006	180900	8435508780	1907	1907	1907	1907	0
59	20231006	180800	8435508780	1907	1907	1907	1907	0
60	20231006	180700	8435508780	1907	1907	1907	1907	0
61	20231006	180600	8435508780	1907	1907	1907	1907	0
62	20231006	180500	8435508780	1907	1907	1907	1907	72274
63	20231006	180400	8435508780	1907	1907	1907	1907	0
64	20231006	180300	8435508780	1907	1907	1907	1907	0
65	20231006	180200	8435508780	1907	1907	1907	1907	0
66	20231006	180100	8435508780	1907	1907	1907	1907	0
67	20231006	180000	8435508780	1907	1907	1907	1907	0
68	20231006	175900	8435508780	1907	1907	1907	1907	0
69	20231006	175800	8435508780	1907	1907	1907	1907	0
70	20231006	175700	8435508780	1907	1907	1907	1907	0
71	20231006	175600	8435508780	1907	1907	1907	1907	0
72	20231006	175500	8435508780	1907	1907	1907	1907	0
73	20231006	175400	8435508780	1907	1907	1907	1907	0
74	20231006	175300	8435508780	1907	1907	1907	1907	0
75	20231006	175200	8435508780	1907	1907	1907	1907	0
76	20231006	175100	8435508780	1907	1907	1907	1907	0
77	20231006	175000	8435508780	1907	1907	1907	1907	0
78	20231006	174900	8435508780	1907	1907	1907	1907	0
79	20231006	174800	8435508780	1907	1907	1907	1907	0
80	20231006	174700	8435508780	1907	1907	1907	1907	0
81	20231006	174600	8435508780	1907	1907	1907	1907	0
82	20231006	174500	8435508780	1907	1907	1907	1907	0
83	20231006	174400	8435508780	1907	1907	1907	1907	0
84	20231006	174300	8435508780	1907	1907	1907	1907	0
85	20231006	174200	8435508780	1907	1907	1907	1907	0
86	20231006	174100	8435508780	1907	1907	1907	1907	0
87	20231006	174000	8435508780	1907	1907	1907	1907	0
88	20231006	173900	8435508780	1907	1907	1907	1907	0
89	20231006	173800	8435508780	1907	1907	1907	1907	0
90	20231006	173700	8435508780	1907	1907	1907	1907	0
91	20231006	173600	8435508780	1907	1907	1907	1907	0
92	20231006	173500	8435508780	1907	1907	1907	1907	72274
93	20231006	173400	8435508780	1907	1907	1907	1907	0
94	20231006	173300	8435508780	1907	1907	1907	1907	0
95	20231006	173200	8435508780	1907	1907	1907	1907	0
96	20231006	173100	8435508780	1907	1907	1907	1907	0
97	20231006	173000	8435508780	1907	1907	1907	1907	0
98	20231006	172900	8435508780	1907	1907	1907	1907	0
99	20231006	172800	8435508780	1907	1907	1907	1907	0
100	20231006	172700	8435508780	1907	1907	1907	1907	0
101	20231006	172600	8435508780	1907	1907	1907	1907	0
102	20231006	172500	8435508780	1907	1907	1907	1907	0
103	20231006	172400	8435508780	1907	1907	1907	1907	0
104	20231006	172300	8435508780	1907	1907	1907	1907	0
105	20231006	172200	8435508780	1907	1907	1907	1907	0
106	20231006	172100	8435508780	1907	1907	1907	1907	0
107	20231006	172000	8435508780	1907	1907	1907	1907	0
108	20231006	171900	8435508780	1907	1907	1907	1907	0
109	20231006	171800	8435508780	1907	1907	1907	1907	0
110	20231006	171700	8435508780	1907	1907	1907	1907	0
111	20231006	171600	8435508780	1907	1907	1907	1907	0
112	20231006	171500	8435508780	1907	1907	1907	1907	0
113	20231006	171400	8435508780	1907	1907	1907	1907	0
114	20231006	171300	8435508780	1907	1907	1907	1907	0
115	20231006	171200	8435508780	1907	1907	1907	1907	0
116	20231006	171100	8435508780	1907	1907	1907	1907	0
117	20231006	171000	8435508780	1907	1907	1907	1907	0
118	20231006	170900	8435508780	1907	1907	1907	1907	0
119	20231006	170800	8435508780	1907	1907	1907	1907	0
120	20231006	170700	8435508780	1907	1907	1907	1907	0
121	20231006	170600	8435508780	1907	1907	1907	1907	0
122	20231006	170500	8435508780	1907	1907	1907	1907	72274
123	20231006	170400	8435508780	1907	1907	1907	1907	0
124	20231006	170300	8435508780	1907	1907	1907	1907	0
125	20231006	170200	8435508780	1907	1907	1907	1907	0
126	20231006	170100	8435508780	1907	1907	1907	1907	0
127	20231006	170000	8435508780	1907	1907	1907	1907	0
128	20231006	165900	8435508780	1907	1907	1907	1907	0
129	20231006	165800	8435508780	1907	1907	1907	1907	0
130	20231006	165700	8435508780	1907	1907	1907	1907	0
131	20231006	165600	8435508780	1907	1907	1907	1907	0
132	20231006	165500	8435508780	1907	1907	1907	1907	0
133	20231006	165400	8435508780	1907	1907	1907	1907	0
134	20231006	165300	8435508780	1907	1907	1907	1907	0
135	20231006	165200	8435508780	1907	1907	1907	1907	0
136	20231006	165100	8435508780	1907	1907	1907	1907	0
137	20231006	165000	8435508780	1907	1907	1907	1907	0
138	20231006	164900	8435508780	1907	1907	1907	1907	0
139	20231006	164800	8435508780	1907	1907	1907	1907	0
140	20231006	164700	8435508780	1907	1907	1907	1907	0
141	20231006	164600	8435508780	1907	1907	1907	1907	0
142	20231006	164500	8435508780	1907	1907	1907	1907	0
143	20231006	164400	8435508780	1907	1907	1907	1907	0
144	20231006	164300	8435508780	1907	1907	1907	1907	0
145	20231006	164200	8435508780	1907	1907	1907	1907	0
146	20231006	164100	8435508780	1907	1907	1907	1907	0
147	20231006	164000	8435508780	1907	1907	1907	1907	0
148	20231006	163900	8435508780	1907	1907	1907	1907	0
149	20231006	163800	8435508780	1907	1907	1907	1907	0
150	20231006	163700	8435508780	1907	1907	1907	1907	0
151	20231006	163600	8435508780	1907	1907	1907	1907	0
152	20231006	163500	8435508780	1907	1907	1907	1907	72274
153	20231006	163400	8435508780	1907	1907	1907	1907	0
154	20231006	163300	8435508780	1907	1907	1907	1907	0
155	20231006	163200	8435508780	1907	1907	1907	1907	0
156	20231006	163100	8435508780	1907	1907	1907	1907	0
157	20231006	163000	8435508780	1907	1907	1907	1907	0
158	20231006	162900	8435508780	1907	1907	1907	1907	0
159	20231006	162800	8435508780	1907	1907	1907	1907	0
160	20231006	162700	8435508780	1907	1907	1907	1907	0
161	20231006	162600	8435508780	1907	1907	1907	1907	0
162	20231006	162500	8435508780	1907	1907	1907	1907	0
163	20231006	162400	8435508780	1907	1907	1907	1907	0
164	20231006	162300	8435508780	1907	1907	1907	1907	0
165	20231006	162200	8435508780	1907	1907	1907	1907	0
166	20231006	162100	8435508780	1907	1907	1907	1907	0
167	20231006	162000	8435508780	1907	1907	1907	1907	0
168	20231006	161900	8435508780	1907	1907	1907	1907	0
169	20231006	161800	8435508780	1907	1907	1907	1907	0
170	20231006	161700	8435508780	1907	1907	1907	1907	0
171	20231006	161600	8435508780	1907	1907	1907	1907	0
172	20231006	161500	8435508780	1907	1907	1907	1907	0
173	20231006	161400	8435508780	1907	1907	1907	1907	0
174	20231006	161300	8435508780	1907	1907	1907	1907	0
175	20231006	161200	8435508780	1907	1907	1907	1907	0
176	20231006	161100	8435508780	1907	1907	1907	1907	0
177	20231006	161000	8435508780	1907	1907	1907	1907	0
178	20231006	160900	8435508780	1907	1907	1907	1907	0
179	20231006	160800	8435508780	1907	1907	1907	1907	0
180	20231006	160700	8435508780	1907	1907	1907	1907	0
181	20231006	160600	8435508780	1907	1907	1907	1907	0
182	20231006	160500	8435508780	1907	1907	1907	1907	72274
183	20231006	160400	8435508780	1907	1907	1907	1907	0
184	20231006	160300	8435508780	1907	1907	1907	1907	0
185	20231006	160200	8435508780	1907	1907	1907	1907	0
186	20231006	160100	8435508780	1907	1907	1907	1907	0
187	20231006	160000	8435508780	1907	1907	1907	1907	0
188	20231006	155900	8435508780	1907	1907	1907	1907	0
189	20231006	155800	8435508780	1907	1907	1907	1907	0
190	20231006	155700	8435508780	1907	1907	1907	1907	0
191	20231006	155600	8435508780	1907	1907	1907	1907	0
192	20231006	155500	8435508780	1907	1907	1907	1907	0
193	20231006	155400	8435508780	1907	1907	1907	1907	0
194	20231006	155300	8435508780	1907	1907	1907	1907	0
195	20231006	155200	8435508780	1907	1907	1907	1907	0
196	20231006	155100	8435508780	1907	1907	1907	1907	0
197	20231006	155000	8435508780	1907	1907	1907	1907	0
198	20231006	154900	8435508780	1907	1907	1907	1907	0
199	20231006	154800	8435508780	1907	1907	1907	1907	0
200	20231006	154700	8435508780	1907	1907	1907	1907	0
201	20231006	154600	8435508780	1907	1907	1907	1907	0
202	20231006	154500	8435508780	1907	1907	1907	1907	0
203	20231006	154400	8435508780	1907	1907	1907	1907	0
204	20231006	154300	8435508780	1907	1907	1907	1907	0
205	20231006	154200	8435508780	1907	1907	1907	1907	0
206	20231006	154100	8435508780	1907	1907	1907	1907	0
207	20231006	154000	8435508780	1907	1907	1907	1907	0
208	20231006	153900	8435508780	1907	1907	1907	1907	0
209	20231006	153800	8435508780	1907	1907	1907	1907	0
210	20231006	153700	8435508780	1907	1907	1907	1907	0
211	20231006	153600	8435508780	1907	1907	1907	1907	0
212	20231006	153500	8435508780	1907	1907	1907	1907	72274
213	20231006	153400	8435508780	1907	1907	1907	1907	0
214	20231006	153300	8435508780	1907	1907	1907	1907	0
215	20231006	153200	8435508780	1907	1907	1907	1907	0
216	20231006	153100	8435508780	1907	1907	1907	1907	0
217	20231006	153000	8435508780	1907	1907	1907	1907	72274
218	20231006	152900	8297682262	1890	1890	1890	1890	0
219	20231006	152800	8297682262	1890	1890	1890	1890	0
220	20231006	152700	8297682262	1890	1890	1890	1890	0
221	20231006	152600	8297682262	1890	1890	1890	1890	0
222	20231006	152500	8297682262	1890	1890	1890	1890	0
223	20231006	152400	8297682262	1890	1890	1890	1890	0
224	20231006	152300	8297682262	1890	1890	1890	1890	0
225	20231006	152200	8297682262	1890	1890	1890	1890	0
226	20231006	152100	8297682262	1890	1890	1890	1890	0
227	20231006	152000	8297682262	1890	1890	1890	1890	0
228	20231006	151900	8297682262	1890	1887	1892	1881	25680
229	20231006	151800	8249217706	1887	1891	1893	1887	13618
230	20231006	151700	8223471378	1891	1890	1894	1885	17101
231	20231006	151600	8191167920	1894	1880	1894	1878	27435
232	20231006	151500	8139458835	1879	1873	1882	1873	11543
233	20231006	151400	8117767900	1874	1875	1876	1874	5314
234	20231006	151300	8107803782	1875	1879	1879	1874	7451
235	20231006	151200	8093827116	1879	1881	1884	1879	6739
236	20231006	151100	8081148120	1884	1879	1884	1873	11300
237	20231006	151000	8059889360	1871	1873	1883	1870	17124
238	20231006	150900	8027731451	1873	1875	1877	1867	14293
239	20231006	150800	8000978484	1875	1874	1882	1874	20795
240	20231006	150700	7961952388	1875	1878	1895	1875	59757
241	20231006	150600	7849309365	1877	1867	1877	1854	11254
242	20231006	150500	7828311147	1860	1885	1885	1858	21332
243	20231006	150400	7788497147	1885	1854	1895	1853	56126
244	20231006	150300	7683034133	1853	1854	1854	1853	1197
245	20231006	150200	7680814926	1855	1854	1855	1853	630
246	20231006	150100	7679646477	1854	1854	1855	1854	2205
247	20231006	150000	7675557511	1853	1852	1854	1852	2295
248	20231006	145900	7671305325	1853	1852	1853	1852	50
249	20231006	145800	7671212685	1853	1847	1853	1841	6765
250	20231006	145700	7658729946	1847	1851	1854	1847	2065
251	20231006	145600	7654912214	1857	1857	1857	1851	4847
252	20231006	145500	7645925534	1855	1855	1855	1855	676
253	20231006	145400	7644671554	1857	1855	1857	1855	718
254	20231006	145300	7643339643	1855	1849	1855	1848	3866
255	20231006	145200	7636188251	1848	1855	1855	1848	329
256	20231006	145100	7635579816	1847	1856	1856	1847	6638
257	20231006	145000	7623294197	1856	1856	1857	1856	553
258	20231006	144900	7622267596	1856	1856	1856	1856	135
259	20231006	144800	7622017036	1857	1857	1860	1857	1967
260	20231006	144700	7618362741	1856	1859	1860	1856	3270
261	20231006	144600	7612287643	1859	1867	1873	1859	20086
262	20231006	144500	7574748075	1868	1864	1869	1864	11649
263	20231006	144400	7553004013	1865	1860	1866	1859	11641
264	20231006	144300	7531320768	1860	1860	1860	1857	1579
265	20231006	144200	7528385248	1858	1858	1862	1858	10229
266	20231006	144100	7509368984	1858	1857	1858	1857	2
267	20231006	144000	7509365269	1857	1859	1859	1857	1051
268	20231006	143900	7507411562	1859	1859	1863	1859	3462
269	20231006	143800	7500970249	1859	1856	1860	1852	3570
270	20231006	143700	7494343589	1857	1854	1857	1854	281
271	20231006	143600	7493822087	1856	1858	1858	1855	443
272	20231006	143500	7492999667	1860	1853	1861	1853	13697
273	20231006	143400	7467537509	1852	1847	1852	1847	13554
274	20231006	143300	7442472924	1848	1848	1848	1848	1391
275	20231006	143200	7439902356	1849	1849	1849	1849	6
276	20231006	143100	7439891262	1849	1850	1850	1849	469
277	20231006	143000	7439023970	1850	1851	1851	1849	130
278	20231006	142900	7438783514	1851	1849	1851	1849	680
279	20231006	142800	7437526192	1849	1852	1852	1849	2080
280	20231006	142700	7433679562	1852	1848	1852	1848	587
281	20231006	142600	7432594782	1848	1853	1853	1848	3823
282	20231006	142500	7425517223	1851	1850	1853	1850	2102
283	20231006	142400	7421625622	1848	1849	1849	1848	2063
284	20231006	142300	7417811246	1849	1846	1850	1844	5063
285	20231006	142200	7408455141	1846	1847	1847	1843	2276
286	20231006	142100	7404252972	1846	1844	1846	1844	7256
287	20231006	142000	7390865470	1844	1844	1845	1844	159
288	20231006	141900	7390572266	1844	1845	1845	1839	52
289	20231006	141800	7390476573	1845	1845	1845	1845	1011
290	20231006	141700	7388611278	1845	1845	1845	1845	8
291	20231006	141600	7388596518	1846	1840	1846	1837	382
292	20231006	141500	7387893205	1836	1846	1846	1836	9630
293	20231006	141400	7370175614	1841	1841	1847	1841	48
294	20231006	141300	7370087209	1841	1846	1847	1839	3527
295	20231006	141200	7363579422	1840	1844	1845	1838	4264
296	20231006	141100	7355714121	1838	1845	1845	1836	12125
297	20231006	141000	7333430733	1839	1844	1847	1839	3082
298	20231006	140900	7327743675	1839	1840	1844	1838	3910
299	20231006	140800	7320551138	1844	1844	1845	1840	400
300	20231006	140700	7319813558	1840	1842	1844	1840	4465
301	20231006	140600	7311585246	1844	1845	1845	1842	1076
302	20231006	140500	7309603045	1845	1843	1845	1840	2699
303	20231006	140400	7304628108	1843	1839	1843	1838	1977
304	20231006	140300	7300990843	1838	1846	1846	1838	1912
305	20231006	140200	7297461552	1837	1841	1846	1837	7181
306	20231006	140100	7284240252	1841	1843	1843	1841	263
307	20231006	140000	7283755625	1843	1843	1843	1843	160
308	20231006	135900	7283460745	1837	1839	1839	1837	6522
309	20231006	135800	7271475352	1839	1844	1844	1839	853
310	20231006	135700	7269904659	1839	1840	1840	1839	850
311	20231006	135600	7268340709	1839	1841	1842	1839	802
312	20231006	135500	7266865078	1846	1840	1846	1840	2945
313	20231006	135400	7261431368	1839	1840	1845	1838	1921
314	20231006	135300	7257898980	1838	1839	1845	1837	4186
315	20231006	135200	7250203499	1838	1838	1846	1838	2183
316	20231006	135100	7246185429	1838	1838	1843	1837	4934
317	20231006	135000	7237112948	1838	1843	1848	1838	17603
318	20231006	134900	7204718637	1842	1842	1847	1841	3079
319	20231006	134800	7199048717	1841	1848	1848	1841	5430
320	20231006	134700	7189037244	1848	1844	1848	1841	10324
321	20231006	134600	7170016882	1844	1846	1847	1844	5153
322	20231006	134500	7160510150	1846	1848	1850	1845	4705
323	20231006	134400	7151814658	1845	1849	1849	1845	2736
324	20231006	134300	7146761575	1850	1846	1850	1845	1407
325	20231006	134200	7144164735	1850	1850	1850	1845	6911
326	20231006	134100	7131397143	1850	1849	1850	1847	4906
327	20231006	134000	7122325926	1851	1851	1851	1847	5859
328	20231006	133900	7111502012	1851	1850	1853	1850	4085
329	20231006	133800	7103943630	1850	1850	1850	1849	4050
330	20231006	133700	7096451220	1850	1850	1850	1849	368
331	20231006	133600	7095770738	1849	1852	1853	1849	1691
332	20231006	133500	7092642779	1853	1853	1857	1853	6263
333	20231006	133400	7081032753	1854	1843	1854	1841	18349
334	20231006	133300	7047063755	1848	1843	1850	1840	10838
335	20231006	133200	7027087178	1842	1840	1850	1840	10574
336	20231006	133100	7007603849	1840	1851	1851	1840	29374
337	20231006	133000	6953503144	1847	1852	1852	1846	6338
338	20231006	132900	6941789573	1853	1852	1853	1849	1077
339	20231006	132800	6939794706	1853	1850	1854	1849	7403
340	20231006	132700	6926089426	1849	1852	1854	1849	693
341	20231006	132600	6924807150	1848	1852	1856	1845	13526
342	20231006	132500	6899804467	1852	1855	1856	1851	1086
343	20231006	132400	6897792734	1850	1852	1859	1850	9830
344	20231006	132300	6879559300	1857	1857	1857	1850	6829
345	20231006	132200	6866894824	1857	1854	1857	1852	11107
346	20231006	132100	6846298527	1854	1855	1857	1854	4439
347	20231006	132000	6838057445	1857	1852	1858	1851	10583
348	20231006	131900	6818442198	1853	1850	1853	1850	3015
349	20231006	131800	6812860237	1850	1852	1852	1848	1940
350	20231006	131700	6809271031	1851	1846	1852	1846	5974
351	20231006	131600	6798229599	1846	1847	1850	1845	3384
352	20231006	131500	6791977827	1848	1848	1848	1845	6085
353	20231006	131400	6780743029	1852	1847	1854	1846	14525
354	20231006	131300	6753910501	1850	1855	1855	1846	66556
355	20231006	131200	6630983599	1849	1853	1856	1849	21257
356	20231006	131100	6591631363	1853	1856	1858	1852	8009
357	20231006	131000	6576776776	1851	1852	1858	1849	27438
358	20231006	130900	6525962701	1853	1856	1858	1852	13108
359	20231006	130800	6501673801	1859	1851	1866	1851	71013
360	20231006	130700	6369763900	1851	1849	1856	1840	83579
361	20231006	130600	6215756906	1850	1844	1854	1844	45042
362	20231006	130500	6132387530	1843	1850	1853	1841	97505
363	20231006	130400	5952356202	1849	1854	1865	1840	222981
364	20231006	130300	5540389548	1853	1893	1897	1853	350971
365	20231006	130200	4883731483	1894	1937	1949	1880	711574
366	20231006	130100	3515433866	1941	1941	1941	1941	0
367	20231006	130000	3515433866	1941	1941	1941	1941	0
368	20231006	125900	3515433866	1941	1930	1941	1922	248977
369	20231006	125800	3034000789	1930	1862	1930	1857	151308
370	20231006	125700	2746049618	1862	1857	1862	1854	1858
371	20231006	125600	2742601539	1862	1860	1862	1853	7290
372	20231006	125500	2729075382	1862	1865	1865	1856	8559
373	20231006	125400	2713176526	1859	1868	1868	1859	7298
374	20231006	125300	2699582338	1868	1873	1874	1868	2126
375	20231006	125200	2695606178	1874	1870	1875	1870	1303
376	20231006	125100	2693167456	1875	1875	1875	1870	3450
377	20231006	125000	2686714046	1875	1876	1876	1869	265
378	20231006	124900	2686217866	1876	1878	1878	1871	190
379	20231006	124800	2685862012	1878	1876	1878	1866	2151
380	20231006	124700	2681823213	1878	1871	1878	1864	3168
381	20231006	124600	2675900021	1871	1866	1871	1857	20073
382	20231006	124500	2638567222	1867	1868	1868	1863	104
383	20231006	124400	2638373452	1862	1868	1868	1860	6690
384	20231006	124300	2625910370	1868	1864	1868	1864	614
385	20231006	124200	2624764490	1869	1870	1870	1863	4495
386	20231006	124100	2616380367	1871	1874	1883	1870	3454
387	20231006	124000	2609908069	1884	1881	1887	1875	8383
388	20231006	123900	2594123061	1882	1880	1888	1880	4529
389	20231006	123800	2585584823	1880	1881	1889	1880	14459
390	20231006	123700	2558311141	1883	1882	1883	1881	2262
391	20231006	123600	2554054009	1882	1877	1882	1875	5207
392	20231006	123500	2544275388	1877	1869	1879	1869	10444
393	20231006	123400	2524707882	1870	1874	1875	1860	13169
394	20231006	123300	2500097179	1875	1879	1880	1875	10362
395	20231006	123200	2480649151	1874	1888	1890	1873	19418
396	20231006	123100	2444067299	1887	1884	1888	1884	18478
397	20231006	123000	2409221449	1885	1877	1885	1877	16876
398	20231006	122900	2377463308	1877	1886	1886	1875	14614
399	20231006	122800	2349975475	1890	1881	1890	1874	46984
400	20231006	122700	2261425022	1881	1867	1882	1865	48898
401	20231006	122600	2169728680	1865	1862	1865	1856	13161
402	20231006	122500	2145210203	1864	1864	1864	1861	2783
403	20231006	122400	2140025812	1867	1864	1868	1864	457
404	20231006	122300	2139173872	1867	1868	1869	1867	3912
405	20231006	122200	2131866905	1867	1862	1867	1862	4876
406	20231006	122100	2122779809	1864	1866	1867	1862	3166
407	20231006	122000	2116880190	1865	1868	1870	1865	7132
408	20231006	121900	2103554918	1869	1861	1870	1861	36518
409	20231006	121800	2035429735	1861	1861	1862	1861	1863
410	20231006	121700	2031962190	1862	1857	1862	1857	2796
411	20231006	121600	2026757013	1857	1861	1862	1856	3174
412	20231006	121500	2020849087	1863	1855	1863	1855	8346
413	20231006	121400	2005345768	1856	1856	1856	1855	307
414	20231006	121300	2004776268	1856	1855	1856	1855	832
415	20231006	121200	2003232079	1855	1854	1855	1854	84
416	20231006	121100	2003076281	1854	1856	1856	1854	1789
417	20231006	121000	1999757559	1855	1856	1857	1855	488
418	20231006	120900	1998851953	1858	1856	1858	1856	1482
419	20231006	120800	1996099203	1851	1847	1856	1847	7774
420	20231006	120700	1981693526	1850	1850	1850	1847	654
421	20231006	120600	1980483700	1849	1850	1850	1849	47
422	20231006	120500	1980396795	1851	1851	1851	1851	390
423	20231006	120400	1979674905	1851	1850	1851	1850	5038
424	20231006	120300	1970353576	1849	1849	1849	1849	3222
425	20231006	120200	1964396098	1849	1848	1849	1848	610
426	20231006	120100	1963268727	1848	1848	1848	1848	0
427	20231006	120000	1963268727	1848	1846	1848	1845	2020
428	20231006	115900	1959539714	1849	1847	1849	1846	4535
429	20231006	115800	1951167541	1847	1847	1847	1847	1
430	20231006	115700	1951165694	1847	1850	1850	1847	883
431	20231006	115600	1949534763	1850	1847	1850	1847	57
432	20231006	115500	1949429478	1850	1850	1850	1850	1
433	20231006	115400	1949427628	1849	1845	1849	1845	771
434	20231006	115300	1948003329	1846	1846	1847	1845	1465
435	20231006	115200	1945299039	1847	1848	1849	1847	1560
436	20231006	115100	1942417710	1849	1849	1849	1849	1
437	20231006	115000	1942415861	1847	1847	1847	1847	1
438	20231006	114900	1942414014	1849	1847	1849	1847	276
439	20231006	114800	1941903820	1847	1847	1847	1847	324
440	20231006	114700	1941305392	1850	1847	1850	1847	658
441	20231006	114600	1940090060	1850	1849	1850	1847	959
442	20231006	114500	1938317373	1850	1851	1851	1850	1931
443	20231006	114400	1934744510	1851	1848	1851	1848	2832
444	20231006	114300	1929506628	1850	1850	1850	1850	8
445	20231006	114200	1929491828	1850	1850	1850	1847	94
446	20231006	114100	1929318156	1847	1847	1850	1847	344
447	20231006	114000	1928682782	1847	1850	1850	1847	6
448	20231006	113900	1928671688	1850	1853	1853	1847	5627
449	20231006	113800	1918266630	1853	1852	1853	1850	3575
450	20231006	113700	1911647201	1852	1850	1854	1850	3876
451	20231006	113600	1904466256	1848	1850	1851	1845	2083
452	20231006	113500	1900613694	1850	1846	1850	1846	5101
453	20231006	113400	1891182625	1847	1847	1847	1847	80
454	20231006	113300	1891034865	1847	1847	1847	1847	191
455	20231006	113200	1890682088	1847	1846	1847	1846	433
456	20231006	113100	1889882338	1847	1847	1847	1847	202
457	20231006	113000	1889509244	1847	1846	1847	1846	2848
458	20231006	112900	1884249022	1847	1839	1847	1839	3246
459	20231006	112800	1878261349	1845	1844	1845	1844	2430
460	20231006	112700	1873778001	1845	1844	1845	1844	747
461	20231006	112600	1872400057	1838	1840	1843	1838	3411
462	20231006	112500	1866117667	1840	1840	1840	1836	1149
463	20231006	112400	1864004085	1841	1841	1841	1840	133
464	20231006	112300	1863759238	1841	1840	1841	1839	4
465	20231006	112200	1863751878	1835	1835	1835	1835	61
466	20231006	112100	1863639943	1835	1844	1844	1835	51
467	20231006	112000	1863545908	1844	1845	1845	1832	2460
468	20231006	111900	1859037004	1843	1843	1843	1843	50
469	20231006	111800	1858944854	1835	1835	1835	1835	1324
470	20231006	111700	1856515314	1835	1834	1835	1834	456
471	20231006	111600	1855678609	1834	1834	1834	1834	0
472	20231006	111500	1855678609	1834	1844	1845	1834	2571
473	20231006	111400	1850936318	1845	1828	1847	1828	27086
474	20231006	111300	1801261330	1831	1828	1831	1827	6384
475	20231006	111200	1789579178	1832	1830	1832	1830	13347
476	20231006	111100	1765129318	1831	1830	1831	1827	9975
477	20231006	111000	1746876993	1830	1828	1832	1828	30423
478	20231006	110900	1691202149	1828	1830	1830	1828	2395
479	20231006	110800	1686822156	1831	1837	1837	1831	3681
480	20231006	110700	1680073245	1847	1848	1848	1847	550
481	20231006	110600	1679056895	1849	1839	1850	1839	1312
482	20231006	110500	1676635195	1839	1839	1839	1839	1074
483	20231006	110400	1674660109	1838	1834	1838	1834	2128
484	20231006	110300	1670752783	1834	1834	1834	1834	11
485	20231006	110200	1670732609	1834	1834	1835	1834	3595
486	20231006	110100	1664136305	1834	1833	1834	1831	125
487	20231006	110000	1663907229	1833	1833	1833	1833	529
488	20231006	105900	1662937572	1833	1829	1833	1829	2561
489	20231006	105800	1658245507	1833	1833	1833	1833	1
490	20231006	105700	1658243674	1833	1831	1833	1831	7012
491	20231006	105600	1645396844	1830	1828	1830	1828	4546
492	20231006	105500	1637081668	1827	1827	1827	1826	792
493	20231006	105400	1635634867	1828	1828	1828	1828	116
494	20231006	105300	1635422819	1828	1829	1829	1828	899
495	20231006	105200	1633779348	1829	1829	1829	1829	357
496	20231006	105100	1633126395	1827	1827	1827	1827	174
497	20231006	105000	1632808497	1827	1829	1829	1827	104
498	20231006	104900	1632618289	1829	1826	1829	1826	668
499	20231006	104800	1631397033	1829	1829	1829	1827	1549
500	20231006	104700	1628564723	1830	1830	1830	1830	1062
501	20231006	104600	1626621263	1829	1830	1830	1829	450
502	20231006	104500	1625798207	1831	1830	1831	1830	2052
503	20231006	104400	1622041249	1830	1827	1830	1827	48
504	20231006	104300	1621953479	1827	1827	1827	1827	2
505	20231006	104200	1621949825	1828	1828	1828	1828	2
506	20231006	104100	1621946169	1825	1825	1825	1823	7458
507	20231006	104000	1608346850	1825	1825	1825	1825	517
508	20231006	103900	1607403325	1825	1831	1831	1825	9676
509	20231006	103800	1589740357	1826	1830	1830	1826	17968
510	20231006	103700	1556896015	1829	1829	1829	1829	28
511	20231006	103600	1556844803	1830	1829	1830	1828	3100
512	20231006	103500	1551177798	1828	1827	1828	1827	3634
513	20231006	103400	1544535031	1828	1827	1828	1826	5193
514	20231006	103300	1535045247	1827	1828	1828	1827	373
515	20231006	103200	1534363766	1828	1829	1830	1828	4373
516	20231006	103100	1526368037	1828	1830	1830	1828	476
517	20231006	103000	1525497876	1830	1830	1830	1830	91
518	20231006	102900	1525331346	1830	1830	1830	1830	301
519	20231006	102800	1524780516	1831	1830	1831	1830	2085
520	20231006	102700	1520962980	1831	1826	1831	1825	787
521	20231006	102600	1519523539	1826	1831	1831	1826	51
522	20231006	102500	1519430163	1827	1826	1827	1825	390
523	20231006	102400	1518718059	1825	1831	1831	1825	233
524	20231006	102300	1518292139	1831	1824	1831	1824	555
525	20231006	102200	1517276284	1823	1825	1825	1823	374
526	20231006	102100	1516594472	1825	1825	1825	1825	10
527	20231006	102000	1516576222	1823	1823	1823	1823	717
528	20231006	101900	1515269131	1823	1825	1825	1823	3339
529	20231006	101800	1509179902	1825	1825	1831	1824	1332
530	20231006	101700	1506749159	1825	1824	1825	1824	842
531	20231006	101600	1505212516	1824	1825	1825	1824	235
532	20231006	101500	1504783672	1825	1827	1827	1825	372
533	20231006	101400	1504104474	1831	1831	1832	1828	2787
534	20231006	101300	1499001770	1832	1831	1832	1830	824
535	20231006	101200	1497492498	1831	1831	1832	1831	515
536	20231006	101100	1496549532	1828	1825	1828	1825	1068
537	20231006	101000	1494599931	1825	1823	1825	1823	1639
538	20231006	100900	1491609812	1823	1831	1831	1823	3160
539	20231006	100800	1485831538	1832	1831	1832	1830	757
540	20231006	100700	1484445298	1831	1827	1831	1821	9478
541	20231006	100600	1467173281	1831	1827	1831	1827	1273
542	20231006	100500	1464845758	1827	1829	1829	1827	2328
543	20231006	100400	1460591492	1827	1823	1829	1823	5470
544	20231006	100300	1450614852	1822	1822	1823	1820	10099
545	20231006	100200	1432220934	1822	1823	1823	1822	2228
546	20231006	100100	1428160770	1823	1827	1827	1823	8075
547	20231006	100000	1413426861	1828	1828	1828	1828	210
548	20231006	095900	1413042981	1828	1835	1835	1828	734
549	20231006	095800	1411696380	1836	1828	1836	1823	4279
550	20231006	095700	1403886516	1827	1835	1837	1827	11987
551	20231006	095600	1381959458	1835	1841	1841	1835	2438
552	20231006	095500	1377478992	1840	1844	1844	1840	1196
553	20231006	095400	1375276255	1847	1845	1849	1843	2711
554	20231006	095300	1370267936	1845	1846	1846	1845	139
555	20231006	095200	1370011476	1850	1845	1850	1843	2144
556	20231006	095100	1366048881	1845	1846	1846	1845	1636
557	20231006	095000	1363030401	1846	1850	1851	1845	3019
558	20231006	094900	1357452248	1850	1849	1854	1848	177
559	20231006	094800	1357124774	1854	1845	1854	1845	2799
560	20231006	094700	1351950813	1845	1846	1848	1845	3227
561	20231006	094600	1345993349	1846	1852	1855	1846	14075
562	20231006	094500	1319955603	1855	1837	1856	1837	9680
563	20231006	094400	1302046880	1831	1852	1852	1827	30478
564	20231006	094300	1246027503	1852	1856	1856	1852	6433
565	20231006	094200	1234101278	1856	1861	1861	1856	3619
566	20231006	094100	1227378139	1860	1855	1860	1855	4775
567	20231006	094000	1218506273	1855	1861	1861	1855	13655
568	20231006	093900	1193137676	1862	1865	1866	1861	5245
569	20231006	093800	1183364440	1865	1864	1865	1864	2960
570	20231006	093700	1177846347	1865	1868	1868	1864	10569
571	20231006	093600	1158131060	1865	1861	1868	1861	4355
572	20231006	093500	1150014747	1862	1860	1862	1859	13758
573	20231006	093400	1124420329	1860	1863	1871	1857	43757
574	20231006	093300	1042929630	1863	1865	1874	1863	54306
575	20231006	093200	941433966	1862	1861	1867	1860	19743
576	20231006	093100	904652841	1860	1857	1864	1855	29716
577	20231006	093000	849337882	1856	1859	1862	1850	13995
578	20231006	092900	823414870	1859	1823	1862	1823	13589
579	20231006	092800	798301610	1823	1824	1837	1821	16308
580	20231006	092700	768531050	1824	1840	1840	1821	38852
581	20231006	092600	697387237	1840	1858	1863	1840	16175
582	20231006	092500	667480896	1858	1842	1860	1841	41308
583	20231006	092400	591030190	1842	1841	1843	1841	10509
584	20231006	092300	571669579	1843	1844	1844	1841	4810
585	20231006	092200	562808752	1843	1842	1846	1841	9749
586	20231006	092100	544848261	1846	1846	1847	1842	22998
587	20231006	092000	502398073	1846	1838	1846	1836	22390
588	20231006	091900	461141804	1838	1840	1840	1836	5198
589	20231006	091800	451589830	1840	1840	1840	1837	788
590	20231006	091700	450141087	1840	1840	1843	1835	9117
591	20231006	091600	433354308	1840	1833	1840	1832	9945
592	20231006	091500	415118838	1834	1833	1834	1831	3066
593	20231006	091400	409497618	1833	1835	1839	1832	3258
594	20231006	091300	403515194	1835	1831	1835	1827	13471
595	20231006	091200	378859743	1831	1840	1845	1827	23089
596	20231006	091100	336485401	1839	1837	1848	1829	33875
597	20231006	091000	274076612	1836	1833	1838	1827	24708
598	20231006	090900	228762545	1833	1819	1834	1812	31632
599	20231006	090800	170957727	1813	1810	1821	1809	15633
600	20231006	090700	142634386	1810	1822	1822	1807	6320
601	20231006	090600	131155061	1813	1815	1824	1808	14462
602	20231006	090500	104893403	1807	1800	1824	1796	17550
603	20231006	090400	73183701	1795	1802	1808	1787	7592
604	20231006	090300	59492671	1786	1792	1808	1784	2597
605	20231006	090200	54824666	1790	1779	1790	1779	8825
606	20231006	090100	39091870	1773	1763	1780	1763	4799
607	20231006	090000	30596379	1763	1765	1780	1763	17316