KissMeData/027830/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190500	1041115776	1855	1855	1855	1855	12141
3	20231011	190400	1041115776	1855	1855	1855	1855	0
4	20231011	190300	1041115776	1855	1855	1855	1855	0
5	20231011	190200	1041115776	1855	1855	1855	1855	0
6	20231011	190100	1041115776	1855	1855	1855	1855	0
7	20231011	190000	1041115776	1855	1855	1855	1855	0
8	20231011	185900	1041115776	1855	1855	1855	1855	0
9	20231011	185800	1041115776	1855	1855	1855	1855	0
10	20231011	185700	1041115776	1855	1855	1855	1855	0
11	20231011	185600	1041115776	1855	1855	1855	1855	0
12	20231011	185500	1041115776	1855	1855	1855	1855	0
13	20231011	185400	1041115776	1855	1855	1855	1855	0
14	20231011	185300	1041115776	1855	1855	1855	1855	0
15	20231011	185200	1041115776	1855	1855	1855	1855	0
16	20231011	185100	1041115776	1855	1855	1855	1855	0
17	20231011	185000	1041115776	1855	1855	1855	1855	0
18	20231011	184900	1041115776	1855	1855	1855	1855	0
19	20231011	184800	1041115776	1855	1855	1855	1855	0
20	20231011	184700	1041115776	1855	1855	1855	1855	0
21	20231011	184600	1041115776	1855	1855	1855	1855	0
22	20231011	184500	1041115776	1855	1855	1855	1855	0
23	20231011	184400	1041115776	1855	1855	1855	1855	0
24	20231011	184300	1041115776	1855	1855	1855	1855	0
25	20231011	184200	1041115776	1855	1855	1855	1855	0
26	20231011	184100	1041115776	1855	1855	1855	1855	0
27	20231011	184000	1041115776	1855	1855	1855	1855	0
28	20231011	183900	1041115776	1855	1855	1855	1855	0
29	20231011	183800	1041115776	1855	1855	1855	1855	0
30	20231011	183700	1041115776	1855	1855	1855	1855	0
31	20231011	183600	1041115776	1855	1855	1855	1855	0
32	20231011	183500	1041115776	1855	1855	1855	1855	12141
33	20231011	183400	1041115776	1855	1855	1855	1855	0
34	20231011	183300	1041115776	1855	1855	1855	1855	0
35	20231011	183200	1041115776	1855	1855	1855	1855	0
36	20231011	183100	1041115776	1855	1855	1855	1855	0
37	20231011	183000	1041115776	1855	1855	1855	1855	0
38	20231011	182900	1041115776	1855	1855	1855	1855	0
39	20231011	182800	1041115776	1855	1855	1855	1855	0
40	20231011	182700	1041115776	1855	1855	1855	1855	0
41	20231011	182600	1041115776	1855	1855	1855	1855	0
42	20231011	182500	1041115776	1855	1855	1855	1855	0
43	20231011	182400	1041115776	1855	1855	1855	1855	0
44	20231011	182300	1041115776	1855	1855	1855	1855	0
45	20231011	182200	1041115776	1855	1855	1855	1855	0
46	20231011	182100	1041115776	1855	1855	1855	1855	0
47	20231011	182000	1041115776	1855	1855	1855	1855	0
48	20231011	181900	1041115776	1855	1855	1855	1855	0
49	20231011	181800	1041115776	1855	1855	1855	1855	0
50	20231011	181700	1041115776	1855	1855	1855	1855	0
51	20231011	181600	1041115776	1855	1855	1855	1855	0
52	20231011	181500	1041115776	1855	1855	1855	1855	0
53	20231011	181400	1041115776	1855	1855	1855	1855	0
54	20231011	181300	1041115776	1855	1855	1855	1855	0
55	20231011	181200	1041115776	1855	1855	1855	1855	0
56	20231011	181100	1041115776	1855	1855	1855	1855	0
57	20231011	181000	1041115776	1855	1855	1855	1855	0
58	20231011	180900	1041115776	1855	1855	1855	1855	0
59	20231011	180800	1041115776	1855	1855	1855	1855	0
60	20231011	180700	1041115776	1855	1855	1855	1855	0
61	20231011	180600	1041115776	1855	1855	1855	1855	0
62	20231011	180500	1041115776	1855	1855	1855	1855	12141
63	20231011	180400	1041115776	1855	1855	1855	1855	0
64	20231011	180300	1041115776	1855	1855	1855	1855	0
65	20231011	180200	1041115776	1855	1855	1855	1855	0
66	20231011	180100	1041115776	1855	1855	1855	1855	0
67	20231011	180000	1041115776	1855	1855	1855	1855	0
68	20231011	175900	1041115776	1855	1855	1855	1855	0
69	20231011	175800	1041115776	1855	1855	1855	1855	0
70	20231011	175700	1041115776	1855	1855	1855	1855	0
71	20231011	175600	1041115776	1855	1855	1855	1855	0
72	20231011	175500	1041115776	1855	1855	1855	1855	0
73	20231011	175400	1041115776	1855	1855	1855	1855	0
74	20231011	175300	1041115776	1855	1855	1855	1855	0
75	20231011	175200	1041115776	1855	1855	1855	1855	0
76	20231011	175100	1041115776	1855	1855	1855	1855	0
77	20231011	175000	1041115776	1855	1855	1855	1855	0
78	20231011	174900	1041115776	1855	1855	1855	1855	0
79	20231011	174800	1041115776	1855	1855	1855	1855	0
80	20231011	174700	1041115776	1855	1855	1855	1855	0
81	20231011	174600	1041115776	1855	1855	1855	1855	0
82	20231011	174500	1041115776	1855	1855	1855	1855	0
83	20231011	174400	1041115776	1855	1855	1855	1855	0
84	20231011	174300	1041115776	1855	1855	1855	1855	0
85	20231011	174200	1041115776	1855	1855	1855	1855	0
86	20231011	174100	1041115776	1855	1855	1855	1855	0
87	20231011	174000	1041115776	1855	1855	1855	1855	0
88	20231011	173900	1041115776	1855	1855	1855	1855	0
89	20231011	173800	1041115776	1855	1855	1855	1855	0
90	20231011	173700	1041115776	1855	1855	1855	1855	0
91	20231011	173600	1041115776	1855	1855	1855	1855	0
92	20231011	173500	1041115776	1855	1855	1855	1855	12141
93	20231011	173400	1041115776	1855	1855	1855	1855	0
94	20231011	173300	1041115776	1855	1855	1855	1855	0
95	20231011	173200	1041115776	1855	1855	1855	1855	0
96	20231011	173100	1041115776	1855	1855	1855	1855	0
97	20231011	173000	1041115776	1855	1855	1855	1855	0
98	20231011	172900	1041115776	1855	1855	1855	1855	0
99	20231011	172800	1041115776	1855	1855	1855	1855	0
100	20231011	172700	1041115776	1855	1855	1855	1855	0
101	20231011	172600	1041115776	1855	1855	1855	1855	0
102	20231011	172500	1041115776	1855	1855	1855	1855	0
103	20231011	172400	1041115776	1855	1855	1855	1855	0
104	20231011	172300	1041115776	1855	1855	1855	1855	0
105	20231011	172200	1041115776	1855	1855	1855	1855	0
106	20231011	172100	1041115776	1855	1855	1855	1855	0
107	20231011	172000	1041115776	1855	1855	1855	1855	0
108	20231011	171900	1041115776	1855	1855	1855	1855	0
109	20231011	171800	1041115776	1855	1855	1855	1855	0
110	20231011	171700	1041115776	1855	1855	1855	1855	0
111	20231011	171600	1041115776	1855	1855	1855	1855	0
112	20231011	171500	1041115776	1855	1855	1855	1855	0
113	20231011	171400	1041115776	1855	1855	1855	1855	0
114	20231011	171300	1041115776	1855	1855	1855	1855	0
115	20231011	171200	1041115776	1855	1855	1855	1855	0
116	20231011	171100	1041115776	1855	1855	1855	1855	0
117	20231011	171000	1041115776	1855	1855	1855	1855	0
118	20231011	170900	1041115776	1855	1855	1855	1855	0
119	20231011	170800	1041115776	1855	1855	1855	1855	0
120	20231011	170700	1041115776	1855	1855	1855	1855	0
121	20231011	170600	1041115776	1855	1855	1855	1855	0
122	20231011	170500	1041115776	1855	1855	1855	1855	12141
123	20231011	170400	1041115776	1855	1855	1855	1855	0
124	20231011	170300	1041115776	1855	1855	1855	1855	0
125	20231011	170200	1041115776	1855	1855	1855	1855	0
126	20231011	170100	1041115776	1855	1855	1855	1855	0
127	20231011	170000	1041115776	1855	1855	1855	1855	0
128	20231011	165900	1041115776	1855	1855	1855	1855	0
129	20231011	165800	1041115776	1855	1855	1855	1855	0
130	20231011	165700	1041115776	1855	1855	1855	1855	0
131	20231011	165600	1041115776	1855	1855	1855	1855	0
132	20231011	165500	1041115776	1855	1855	1855	1855	0
133	20231011	165400	1041115776	1855	1855	1855	1855	0
134	20231011	165300	1041115776	1855	1855	1855	1855	0
135	20231011	165200	1041115776	1855	1855	1855	1855	0
136	20231011	165100	1041115776	1855	1855	1855	1855	0
137	20231011	165000	1041115776	1855	1855	1855	1855	0
138	20231011	164900	1041115776	1855	1855	1855	1855	0
139	20231011	164800	1041115776	1855	1855	1855	1855	0
140	20231011	164700	1041115776	1855	1855	1855	1855	0
141	20231011	164600	1041115776	1855	1855	1855	1855	0
142	20231011	164500	1041115776	1855	1855	1855	1855	0
143	20231011	164400	1041115776	1855	1855	1855	1855	0
144	20231011	164300	1041115776	1855	1855	1855	1855	0
145	20231011	164200	1041115776	1855	1855	1855	1855	0
146	20231011	164100	1041115776	1855	1855	1855	1855	0
147	20231011	164000	1041115776	1855	1855	1855	1855	0
148	20231011	163900	1041115776	1855	1855	1855	1855	0
149	20231011	163800	1041115776	1855	1855	1855	1855	0
150	20231011	163700	1041115776	1855	1855	1855	1855	0
151	20231011	163600	1041115776	1855	1855	1855	1855	0
152	20231011	163500	1041115776	1855	1855	1855	1855	12141
153	20231011	163400	1041115776	1855	1855	1855	1855	0
154	20231011	163300	1041115776	1855	1855	1855	1855	0
155	20231011	163200	1041115776	1855	1855	1855	1855	0
156	20231011	163100	1041115776	1855	1855	1855	1855	0
157	20231011	163000	1041115776	1855	1855	1855	1855	0
158	20231011	162900	1041115776	1855	1855	1855	1855	0
159	20231011	162800	1041115776	1855	1855	1855	1855	0
160	20231011	162700	1041115776	1855	1855	1855	1855	0
161	20231011	162600	1041115776	1855	1855	1855	1855	0
162	20231011	162500	1041115776	1855	1855	1855	1855	0
163	20231011	162400	1041115776	1855	1855	1855	1855	0
164	20231011	162300	1041115776	1855	1855	1855	1855	0
165	20231011	162200	1041115776	1855	1855	1855	1855	0
166	20231011	162100	1041115776	1855	1855	1855	1855	0
167	20231011	162000	1041115776	1855	1855	1855	1855	0
168	20231011	161900	1041115776	1855	1855	1855	1855	0
169	20231011	161800	1041115776	1855	1855	1855	1855	0
170	20231011	161700	1041115776	1855	1855	1855	1855	0
171	20231011	161600	1041115776	1855	1855	1855	1855	0
172	20231011	161500	1041115776	1855	1855	1855	1855	0
173	20231011	161400	1041115776	1855	1855	1855	1855	0
174	20231011	161300	1041115776	1855	1855	1855	1855	0
175	20231011	161200	1041115776	1855	1855	1855	1855	0
176	20231011	161100	1041115776	1855	1855	1855	1855	0
177	20231011	161000	1041115776	1855	1855	1855	1855	0
178	20231011	160900	1041115776	1855	1855	1855	1855	0
179	20231011	160800	1041115776	1855	1855	1855	1855	0
180	20231011	160700	1041115776	1855	1855	1855	1855	0
181	20231011	160600	1041115776	1855	1855	1855	1855	0
182	20231011	160500	1041115776	1855	1855	1855	1855	12141
183	20231011	160400	1041115776	1855	1855	1855	1855	0
184	20231011	160300	1041115776	1855	1855	1855	1855	0
185	20231011	160200	1041115776	1855	1855	1855	1855	0
186	20231011	160100	1041115776	1855	1855	1855	1855	0
187	20231011	160000	1041115776	1855	1855	1855	1855	0
188	20231011	155900	1041115776	1855	1855	1855	1855	0
189	20231011	155800	1041115776	1855	1855	1855	1855	0
190	20231011	155700	1041115776	1855	1855	1855	1855	0
191	20231011	155600	1041115776	1855	1855	1855	1855	0
192	20231011	155500	1041115776	1855	1855	1855	1855	0
193	20231011	155400	1041115776	1855	1855	1855	1855	0
194	20231011	155300	1041115776	1855	1855	1855	1855	0
195	20231011	155200	1041115776	1855	1855	1855	1855	0
196	20231011	155100	1041115776	1855	1855	1855	1855	0
197	20231011	155000	1041115776	1855	1855	1855	1855	0
198	20231011	154900	1041115776	1855	1855	1855	1855	0
199	20231011	154800	1041115776	1855	1855	1855	1855	0
200	20231011	154700	1041115776	1855	1855	1855	1855	0
201	20231011	154600	1041115776	1855	1855	1855	1855	0
202	20231011	154500	1041115776	1855	1855	1855	1855	0
203	20231011	154400	1041115776	1855	1855	1855	1855	0
204	20231011	154300	1041115776	1855	1855	1855	1855	0
205	20231011	154200	1041115776	1855	1855	1855	1855	0
206	20231011	154100	1041115776	1855	1855	1855	1855	0
207	20231011	154000	1041115776	1855	1855	1855	1855	0
208	20231011	153900	1041115776	1855	1855	1855	1855	0
209	20231011	153800	1041115776	1855	1855	1855	1855	0
210	20231011	153700	1041115776	1855	1855	1855	1855	0
211	20231011	153600	1041115776	1855	1855	1855	1855	0
212	20231011	153500	1041115776	1855	1855	1855	1855	12141
213	20231011	153400	1041115776	1855	1855	1855	1855	0
214	20231011	153300	1041115776	1855	1855	1855	1855	0
215	20231011	153200	1041115776	1855	1855	1855	1855	0
216	20231011	153100	1041115776	1855	1855	1855	1855	0
217	20231011	153000	1041115776	1855	1855	1855	1855	12141
218	20231011	152900	1018594221	1857	1857	1857	1857	0
219	20231011	152800	1018594221	1857	1857	1857	1857	0
220	20231011	152700	1018594221	1857	1857	1857	1857	0
221	20231011	152600	1018594221	1857	1857	1857	1857	0
222	20231011	152500	1018594221	1857	1857	1857	1857	0
223	20231011	152400	1018594221	1857	1857	1857	1857	0
224	20231011	152300	1018594221	1857	1857	1857	1857	0
225	20231011	152200	1018594221	1857	1857	1857	1857	0
226	20231011	152100	1018594221	1857	1857	1857	1857	0
227	20231011	152000	1018594221	1857	1857	1857	1857	0
228	20231011	151900	1018594221	1857	1854	1858	1852	9574
229	20231011	151800	1000836304	1855	1856	1858	1855	990
230	20231011	151700	998999644	1856	1857	1857	1856	91
231	20231011	151600	998830747	1857	1857	1857	1856	1448
232	20231011	151500	996142861	1857	1856	1858	1856	1364
233	20231011	151400	993609991	1851	1857	1858	1851	2259
234	20231011	151300	989423905	1857	1852	1858	1851	770
235	20231011	151200	987995968	1855	1852	1855	1852	2924
236	20231011	151100	982577178	1853	1850	1853	1850	647
237	20231011	151000	981380213	1850	1853	1853	1850	939
238	20231011	150900	979640625	1854	1853	1854	1852	1003
239	20231011	150800	977781070	1850	1851	1851	1850	1642
240	20231011	150700	974743030	1851	1852	1852	1850	1911
241	20231011	150600	971206015	1852	1855	1859	1852	1010
242	20231011	150500	969335420	1859	1859	1859	1859	0
243	20231011	150400	969335420	1859	1859	1859	1859	63
244	20231011	150300	969218303	1859	1859	1859	1859	161
245	20231011	150200	968919004	1861	1861	1861	1861	270
246	20231011	150100	968416534	1861	1862	1863	1851	10056
247	20231011	150000	949737958	1863	1862	1863	1862	4224
248	20231011	145900	941872305	1864	1859	1864	1859	5754
249	20231011	145800	931158947	1860	1856	1860	1856	4329
250	20231011	145700	923112810	1857	1854	1857	1854	1424
251	20231011	145600	920469420	1853	1853	1853	1853	1183
252	20231011	145500	918277321	1852	1851	1852	1851	2508
253	20231011	145400	913632536	1852	1852	1852	1852	0
254	20231011	145300	913632536	1852	1852	1852	1852	841
255	20231011	145200	912075004	1853	1853	1853	1853	0
256	20231011	145100	912075004	1853	1853	1853	1853	0
257	20231011	145000	912075004	1853	1853	1853	1853	0
258	20231011	144900	912075004	1853	1850	1853	1850	2000
259	20231011	144800	908373202	1850	1850	1850	1850	0
260	20231011	144700	908373202	1850	1849	1850	1846	4137
261	20231011	144600	900728813	1849	1849	1849	1849	22
262	20231011	144500	900688135	1849	1849	1849	1849	244
263	20231011	144400	900236979	1849	1851	1851	1849	1227
264	20231011	144300	897968252	1849	1849	1849	1849	954
265	20231011	144200	896204306	1851	1851	1851	1851	0
266	20231011	144100	896204306	1851	1849	1851	1849	501
267	20231011	144000	895276957	1850	1850	1850	1850	1449
268	20231011	143900	892596307	1852	1852	1852	1852	621
269	20231011	143800	891446215	1852	1852	1852	1852	1144
270	20231011	143700	889327527	1852	1852	1852	1852	507
271	20231011	143600	888388563	1852	1852	1852	1852	63
272	20231011	143500	888271887	1852	1852	1852	1852	294
273	20231011	143400	887727399	1850	1850	1850	1850	0
274	20231011	143300	887727399	1850	1852	1852	1850	514
275	20231011	143200	886775773	1853	1853	1853	1852	2033
276	20231011	143100	883010642	1853	1853	1853	1852	475
277	20231011	143000	882130861	1852	1852	1852	1852	50
278	20231011	142900	882038261	1852	1852	1852	1852	50
279	20231011	142800	881945661	1853	1853	1853	1853	0
280	20231011	142700	881945661	1853	1853	1853	1853	0
281	20231011	142600	881945661	1853	1853	1853	1853	10
282	20231011	142500	881927131	1853	1853	1853	1853	1
283	20231011	142400	881925278	1854	1854	1854	1854	0
284	20231011	142300	881925278	1854	1854	1854	1854	0
285	20231011	142200	881925278	1854	1849	1854	1849	2
286	20231011	142100	881921575	1855	1852	1855	1852	313
287	20231011	142000	881341836	1852	1849	1852	1849	2488
288	20231011	141900	876738142	1848	1849	1849	1848	117
289	20231011	141800	876521909	1849	1848	1849	1848	161
290	20231011	141700	876224379	1848	1848	1848	1848	150
291	20231011	141600	875947179	1849	1849	1849	1849	140
292	20231011	141500	875688319	1850	1850	1850	1850	0
293	20231011	141400	875688319	1850	1850	1850	1850	0
294	20231011	141300	875688319	1850	1850	1850	1850	1
295	20231011	141200	875686469	1846	1846	1846	1846	229
296	20231011	141100	875263735	1846	1848	1848	1846	1001
297	20231011	141000	873415886	1849	1849	1849	1849	304
298	20231011	140900	872853790	1849	1849	1850	1849	1011
299	20231011	140800	870983539	1849	1849	1849	1849	2
300	20231011	140700	870979841	1846	1846	1846	1846	1500
301	20231011	140600	868210841	1850	1850	1850	1850	485
302	20231011	140500	867313591	1850	1850	1851	1850	504
303	20231011	140400	866380789	1846	1847	1847	1846	2148
304	20231011	140300	862414071	1851	1851	1851	1851	5
305	20231011	140200	862404816	1852	1852	1852	1852	0
306	20231011	140100	862404816	1852	1850	1852	1850	95
307	20231011	140000	862228971	1851	1851	1852	1851	32
308	20231011	135900	862169737	1851	1848	1851	1848	34
309	20231011	135800	862106899	1846	1848	1848	1846	675
310	20231011	135700	860859576	1849	1851	1851	1849	142
311	20231011	135600	860596797	1851	1851	1851	1851	1
312	20231011	135500	860594946	1851	1851	1851	1851	0
313	20231011	135400	860594946	1851	1847	1851	1846	1084
314	20231011	135300	858593076	1847	1847	1847	1847	5
315	20231011	135200	858583841	1853	1853	1853	1853	2
316	20231011	135100	858580135	1847	1847	1847	1847	448
317	20231011	135000	857752679	1846	1846	1846	1846	0
318	20231011	134900	857752679	1846	1846	1846	1846	0
319	20231011	134800	857752679	1846	1846	1846	1846	19
320	20231011	134700	857717605	1857	1856	1857	1856	300
321	20231011	134600	857160765	1845	1856	1856	1845	1301
322	20231011	134500	854760409	1845	1850	1850	1845	12675
323	20231011	134400	831341252	1856	1856	1856	1850	939
324	20231011	134300	829603268	1850	1851	1851	1850	426
325	20231011	134200	828815068	1856	1856	1856	1856	2
326	20231011	134100	828811356	1849	1849	1849	1849	5044
327	20231011	134000	819485000	1856	1851	1856	1849	7417
328	20231011	133900	805769545	1856	1853	1856	1850	6506
329	20231011	133800	793721112	1856	1856	1856	1856	6
330	20231011	133700	793709976	1853	1857	1857	1853	2406
331	20231011	133600	789251009	1854	1854	1857	1854	1156
332	20231011	133500	787107782	1858	1858	1858	1858	0
333	20231011	133400	787107782	1858	1858	1858	1858	0
334	20231011	133300	787107782	1858	1858	1858	1858	0
335	20231011	133200	787107782	1858	1854	1858	1854	361
336	20231011	133100	786438480	1858	1858	1858	1858	1
337	20231011	133000	786436622	1859	1859	1859	1859	0
338	20231011	132900	786436622	1859	1858	1859	1858	50
339	20231011	132800	786343679	1860	1860	1860	1860	1
340	20231011	132700	786341819	1853	1853	1853	1853	0
341	20231011	132600	786341819	1853	1860	1860	1853	233
342	20231011	132500	785910063	1853	1854	1854	1853	10
343	20231011	132400	785891528	1860	1860	1860	1860	1
344	20231011	132300	785889668	1853	1853	1853	1853	1880
345	20231011	132200	782406028	1860	1860	1860	1860	5
346	20231011	132100	782396728	1860	1860	1860	1860	0
347	20231011	132000	782396728	1860	1860	1860	1860	58
348	20231011	131900	782288848	1854	1857	1857	1854	1192
349	20231011	131800	780076462	1857	1857	1857	1857	1080
350	20231011	131700	778070902	1860	1860	1860	1860	0
351	20231011	131600	778070902	1860	1858	1860	1858	67
352	20231011	131500	777946414	1860	1862	1862	1858	409
353	20231011	131400	777186414	1859	1859	1859	1859	100
354	20231011	131300	777000514	1863	1859	1863	1859	1401
355	20231011	131200	774393931	1858	1854	1858	1854	3647
356	20231011	131100	767622017	1854	1855	1855	1854	660
357	20231011	131000	766398267	1858	1854	1858	1854	3
358	20231011	130900	766392697	1855	1856	1858	1855	4718
359	20231011	130800	757639426	1856	1856	1856	1856	131
360	20231011	130700	757396290	1856	1856	1858	1856	1747
361	20231011	130600	754153856	1857	1858	1860	1857	2108
362	20231011	130500	750237262	1858	1863	1863	1858	1032
363	20231011	130400	748319474	1858	1863	1863	1857	657
364	20231011	130300	747098736	1864	1864	1864	1862	5006
365	20231011	130200	737767779	1858	1859	1859	1858	800
366	20231011	130100	736281179	1860	1864	1864	1860	278
367	20231011	130000	735764095	1860	1864	1865	1860	2149
368	20231011	125900	731763458	1864	1864	1864	1863	727
369	20231011	125800	730408450	1861	1861	1865	1860	12741
370	20231011	125700	706671972	1861	1861	1861	1860	176
371	20231011	125600	706344502	1861	1862	1862	1861	2318
372	20231011	125500	702028387	1861	1861	1861	1861	2399
373	20231011	125400	697563848	1861	1861	1861	1861	1
374	20231011	125300	697561987	1859	1861	1861	1859	30
375	20231011	125200	697506177	1859	1858	1859	1858	889
376	20231011	125100	695854126	1858	1859	1859	1858	1519
377	20231011	125000	693031112	1859	1862	1862	1859	1454
378	20231011	124900	690325784	1861	1859	1861	1859	5119
379	20231011	124800	680801325	1860	1860	1861	1860	4014
380	20231011	124700	673335275	1860	1860	1860	1856	1026
381	20231011	124600	671427031	1860	1856	1860	1856	21
382	20231011	124500	671388051	1856	1860	1860	1856	30
383	20231011	124400	671332331	1856	1856	1856	1856	585
384	20231011	124300	670246571	1860	1860	1860	1860	2
385	20231011	124200	670242851	1861	1856	1861	1856	810
386	20231011	124100	668736912	1855	1856	1856	1855	348
387	20231011	124000	668091255	1858	1858	1858	1858	0
388	20231011	123900	668091255	1858	1856	1858	1856	102
389	20231011	123800	667901844	1857	1858	1858	1857	1673
390	20231011	123700	664793470	1858	1858	1858	1858	614
391	20231011	123600	663652658	1858	1861	1862	1858	963
392	20231011	123500	661861995	1861	1858	1861	1858	2531
393	20231011	123400	657152588	1858	1858	1858	1858	93
394	20231011	123300	656979794	1861	1855	1861	1855	7008
395	20231011	123200	643953532	1855	1855	1855	1855	71
396	20231011	123100	643821827	1854	1855	1855	1854	641
397	20231011	123000	642633312	1855	1855	1855	1855	300
398	20231011	122900	642076812	1855	1855	1855	1855	100
399	20231011	122800	641891312	1855	1853	1855	1853	5672
400	20231011	122700	631377161	1852	1852	1852	1852	0
401	20231011	122600	631377161	1852	1852	1852	1852	49
402	20231011	122500	631286413	1852	1852	1852	1852	0
403	20231011	122400	631286413	1852	1852	1852	1852	1
404	20231011	122300	631284561	1848	1848	1848	1848	0
405	20231011	122200	631284561	1848	1848	1848	1848	3
406	20231011	122100	631279017	1853	1850	1853	1848	202
407	20231011	122000	630905532	1853	1853	1853	1853	1225
408	20231011	121900	628635607	1853	1853	1853	1853	2
409	20231011	121800	628631901	1853	1853	1853	1853	0
410	20231011	121700	628631901	1853	1853	1853	1853	0
411	20231011	121600	628631901	1853	1849	1853	1849	10
412	20231011	121500	628613407	1849	1849	1849	1849	440
413	20231011	121400	627799847	1850	1850	1850	1850	170
414	20231011	121300	627485347	1851	1851	1851	1851	116
415	20231011	121200	627270631	1852	1852	1852	1852	862
416	20231011	121100	625674207	1854	1854	1854	1854	0
417	20231011	121000	625674207	1854	1854	1854	1854	0
418	20231011	120900	625674207	1854	1854	1854	1854	0
419	20231011	120800	625674207	1854	1853	1854	1851	2323
420	20231011	120700	621369688	1853	1853	1853	1853	0
421	20231011	120600	621369688	1853	1853	1853	1851	190
422	20231011	120500	621017936	1853	1853	1853	1853	185
423	20231011	120400	620675131	1853	1852	1853	1852	707
424	20231011	120300	619365682	1852	1852	1852	1852	0
425	20231011	120200	619365682	1852	1852	1852	1852	1011
426	20231011	120100	617493310	1850	1850	1850	1850	130
427	20231011	120000	617252810	1850	1851	1851	1850	2102
428	20231011	115900	613364008	1851	1851	1851	1851	135
429	20231011	115800	613114123	1850	1850	1850	1850	0
430	20231011	115700	613114123	1850	1847	1850	1847	3000
431	20231011	115600	607565101	1847	1847	1847	1847	0
432	20231011	115500	607565101	1847	1847	1847	1847	0
433	20231011	115400	607565101	1847	1844	1847	1844	101
434	20231011	115300	607378854	1844	1844	1844	1844	696
435	20231011	115200	606095430	1847	1847	1847	1847	0
436	20231011	115100	606095430	1847	1847	1847	1847	0
437	20231011	115000	606095430	1847	1845	1847	1845	2137
438	20231011	114900	602152593	1847	1847	1847	1847	0
439	20231011	114800	602152593	1847	1847	1847	1847	1
440	20231011	114700	602150746	1847	1846	1847	1845	2223
441	20231011	114600	598047699	1846	1850	1850	1846	4228
442	20231011	114500	590237952	1847	1847	1847	1847	0
443	20231011	114400	590237952	1847	1847	1847	1847	0
444	20231011	114300	590237952	1847	1847	1847	1847	0
445	20231011	114200	590237952	1847	1849	1849	1847	300
446	20231011	114100	589683312	1846	1846	1846	1846	300
447	20231011	114000	589129512	1849	1849	1849	1849	69
448	20231011	113900	589001931	1846	1846	1846	1846	321
449	20231011	113800	588409365	1846	1846	1846	1846	1451
450	20231011	113700	585730819	1848	1847	1849	1847	4339
451	20231011	113600	577716683	1850	1850	1850	1850	0
452	20231011	113500	577716683	1850	1850	1850	1850	0
453	20231011	113400	577716683	1850	1850	1850	1850	0
454	20231011	113300	577716683	1850	1850	1850	1850	10
455	20231011	113200	577698183	1850	1850	1850	1850	0
456	20231011	113100	577698183	1850	1850	1850	1850	0
457	20231011	113000	577698183	1850	1850	1850	1850	0
458	20231011	112900	577698183	1850	1850	1850	1847	407
459	20231011	112800	576945323	1851	1849	1851	1849	626
460	20231011	112700	575787341	1851	1851	1851	1851	0
461	20231011	112600	575787341	1851	1851	1851	1851	0
462	20231011	112500	575787341	1851	1851	1851	1851	40
463	20231011	112400	575713301	1851	1851	1851	1851	0
464	20231011	112300	575713301	1851	1851	1851	1851	0
465	20231011	112200	575713301	1851	1851	1851	1851	0
466	20231011	112100	575713301	1851	1851	1851	1851	0
467	20231011	112000	575713301	1851	1851	1851	1851	3
468	20231011	111900	575707748	1851	1851	1851	1851	565
469	20231011	111800	574661933	1851	1851	1851	1851	612
470	20231011	111700	573529121	1851	1850	1851	1845	676
471	20231011	111600	572278379	1850	1851	1851	1850	1004
472	20231011	111500	570419979	1845	1845	1845	1845	30
473	20231011	111400	570364629	1851	1850	1851	1850	2979
474	20231011	111300	564851153	1850	1846	1850	1846	1118
475	20231011	111200	562787321	1847	1851	1851	1847	222
476	20231011	111100	562377207	1851	1851	1851	1851	3
477	20231011	111000	562371654	1850	1849	1850	1849	1500
478	20231011	110900	559596674	1849	1849	1849	1849	1000
479	20231011	110800	557747674	1849	1852	1852	1847	56
480	20231011	110700	557644091	1852	1852	1853	1852	1002
481	20231011	110600	555787515	1853	1853	1853	1853	0
482	20231011	110500	555787515	1853	1854	1854	1853	500
483	20231011	110400	554860999	1854	1852	1854	1852	3817
484	20231011	110300	547784941	1850	1854	1854	1850	1144
485	20231011	110200	545664465	1854	1854	1854	1854	1001
486	20231011	110100	543808611	1854	1852	1854	1852	2103
487	20231011	110000	539911523	1853	1853	1853	1853	481
488	20231011	105900	539020230	1853	1853	1853	1853	571
489	20231011	105800	537962167	1853	1851	1853	1850	1002
490	20231011	105700	536105686	1851	1850	1851	1850	51
491	20231011	105600	536011316	1851	1851	1851	1851	0
492	20231011	105500	536011316	1851	1851	1851	1851	34
493	20231011	105400	535948382	1850	1850	1850	1850	0
494	20231011	105300	535948382	1850	1850	1850	1841	484
495	20231011	105200	535056360	1850	1851	1851	1850	2367
496	20231011	105100	530676630	1851	1850	1851	1850	325
497	20231011	105000	530075132	1850	1849	1850	1849	819
498	20231011	104900	528560048	1849	1849	1849	1849	62
499	20231011	104800	528445410	1849	1849	1849	1849	193
500	20231011	104700	528088553	1849	1849	1849	1849	51
501	20231011	104600	527994254	1850	1850	1851	1850	502
502	20231011	104500	527065552	1850	1836	1850	1836	5307
503	20231011	104400	517270716	1840	1840	1840	1840	101
504	20231011	104300	517084876	1840	1840	1840	1840	0
505	20231011	104200	517084876	1840	1839	1840	1839	1001
506	20231011	104100	515244036	1839	1839	1839	1839	1114
507	20231011	104000	513195390	1839	1839	1839	1839	139
508	20231011	103900	512939769	1840	1831	1840	1831	4464
509	20231011	103800	504726054	1840	1841	1841	1831	8203
510	20231011	103700	489655770	1841	1841	1841	1841	518
511	20231011	103600	488702132	1841	1841	1841	1841	1
512	20231011	103500	488700291	1841	1835	1841	1835	621
513	20231011	103400	487557090	1834	1834	1834	1834	0
514	20231011	103300	487557090	1834	1834	1834	1834	0
515	20231011	103200	487557090	1834	1841	1841	1834	63
516	20231011	103100	487441534	1841	1834	1841	1834	16
517	20231011	103000	487412156	1834	1834	1834	1833	601
518	20231011	102900	486310088	1833	1833	1833	1833	0
519	20231011	102800	486310088	1833	1842	1842	1833	11488
520	20231011	102700	465198695	1844	1842	1844	1842	1003
521	20231011	102600	463351163	1842	1843	1843	1842	1936
522	20231011	102500	459784639	1843	1844	1844	1843	841
523	20231011	102400	458234675	1844	1845	1845	1843	886
524	20231011	102300	456600814	1843	1850	1850	1843	2952
525	20231011	102200	451153280	1850	1847	1851	1847	85
526	20231011	102100	450996161	1851	1851	1851	1851	8
527	20231011	102000	450981353	1847	1849	1849	1847	451
528	20231011	101900	450148017	1849	1849	1854	1849	1679
529	20231011	101800	447041361	1849	1849	1849	1849	0
530	20231011	101700	447041361	1849	1849	1849	1849	1
531	20231011	101600	447039512	1850	1850	1850	1850	0
532	20231011	101500	447039512	1850	1850	1850	1850	46
533	20231011	101400	446954412	1850	1851	1851	1850	83
534	20231011	101300	446800859	1851	1851	1851	1850	561
535	20231011	101200	445762524	1851	1852	1852	1851	261
536	20231011	101100	445279410	1853	1853	1853	1853	16
537	20231011	101000	445249762	1853	1853	1853	1853	514
538	20231011	100900	444297320	1858	1862	1862	1858	2863
539	20231011	100800	438977845	1860	1856	1864	1856	8331
540	20231011	100700	423494882	1856	1851	1856	1851	5509
541	20231011	100600	413276124	1853	1845	1853	1845	5572
542	20231011	100500	402974318	1845	1847	1847	1843	1591
543	20231011	100400	400037999	1843	1845	1845	1843	2302
544	20231011	100300	395794209	1845	1844	1845	1844	540
545	20231011	100200	394798355	1845	1847	1847	1845	4678
546	20231011	100100	386163048	1848	1850	1850	1848	6466
547	20231011	100000	374204364	1850	1851	1851	1850	270
548	20231011	095900	373704832	1852	1851	1852	1851	1444
549	20231011	095800	371030545	1852	1851	1852	1851	69
550	20231011	095700	370902776	1852	1850	1852	1850	482
551	20231011	095600	370011054	1850	1850	1850	1850	50
552	20231011	095500	369918554	1852	1852	1852	1852	0
553	20231011	095400	369918554	1852	1851	1852	1850	464
554	20231011	095300	369059671	1851	1851	1851	1851	10
555	20231011	095200	369041161	1852	1851	1852	1851	198
556	20231011	095100	368674485	1851	1853	1853	1851	722
557	20231011	095000	367336817	1852	1853	1854	1852	720
558	20231011	094900	366002303	1853	1851	1853	1851	777
559	20231011	094800	364563059	1851	1851	1851	1851	580
560	20231011	094700	363489479	1850	1849	1850	1847	2052
561	20231011	094600	359697655	1849	1847	1851	1847	112
562	20231011	094500	359490367	1847	1852	1852	1847	2564
563	20231011	094400	354748250	1850	1851	1853	1850	1072
564	20231011	094300	352764937	1850	1850	1850	1849	1585
565	20231011	094200	349833130	1850	1848	1850	1848	1000
566	20231011	094100	347984130	1855	1855	1855	1855	0
567	20231011	094000	347984130	1855	1855	1855	1847	5895
568	20231011	093900	337077593	1854	1856	1856	1854	599
569	20231011	093800	335965871	1856	1853	1856	1853	97
570	20231011	093700	335785962	1853	1853	1854	1853	69
571	20231011	093600	335658057	1849	1851	1854	1849	92
572	20231011	093500	335487773	1851	1857	1857	1851	4087
573	20231011	093400	327916658	1856	1854	1856	1851	10863
574	20231011	093300	307773155	1854	1851	1854	1847	11801
575	20231011	093200	285941283	1846	1846	1852	1846	1875
576	20231011	093100	282474213	1840	1842	1842	1839	2021
577	20231011	093000	278754808	1842	1842	1842	1842	1630
578	20231011	092900	275752348	1842	1849	1849	1842	4631
579	20231011	092800	267215588	1849	1847	1849	1847	146
580	20231011	092700	266945820	1847	1847	1847	1847	54
581	20231011	092600	266846082	1846	1845	1846	1845	2501
582	20231011	092500	262229382	1845	1843	1845	1843	2416
583	20231011	092400	257776690	1843	1843	1847	1843	1303
584	20231011	092300	255375249	1842	1842	1842	1842	0
585	20231011	092200	255375249	1842	1842	1842	1842	100
586	20231011	092100	255191049	1851	1842	1851	1841	2646
587	20231011	092000	250317156	1842	1847	1847	1842	547
588	20231011	091900	249307418	1847	1848	1848	1847	7000
589	20231011	091800	236373138	1848	1848	1849	1848	1001
590	20231011	091700	234523264	1854	1846	1854	1846	3564
591	20231011	091600	227930674	1846	1841	1847	1840	2083
592	20231011	091500	224084489	1840	1849	1849	1840	25
593	20231011	091400	224038471	1849	1847	1849	1847	1064
594	20231011	091300	222072755	1845	1844	1845	1844	1226
595	20231011	091200	219811211	1847	1845	1847	1838	2309
596	20231011	091100	215560170	1847	1845	1847	1842	4831
597	20231011	091000	206643731	1836	1851	1853	1836	17817
598	20231011	090900	173828918	1846	1848	1848	1846	2062
599	20231011	090800	170020548	1848	1854	1854	1848	2360
600	20231011	090700	165653737	1854	1847	1854	1846	5003
601	20231011	090600	156396171	1842	1845	1853	1842	18953
602	20231011	090500	121357267	1841	1835	1847	1835	27106
603	20231011	090400	71441852	1832	1826	1835	1824	9757
604	20231011	090300	53624053	1834	1832	1834	1824	696
605	20231011	090200	52350558	1832	1825	1835	1824	3251
606	20231011	090100	46407617	1825	1823	1831	1822	9332
607	20231011	090000	29373776	1823	1807	1825	1807	16175