KissMeData/032790/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190700	857497797	1868	1868	1868	1868	1470
3	20231012	190600	857497797	1868	1868	1868	1868	0
4	20231012	190500	857497797	1868	1868	1868	1868	0
5	20231012	190400	857497797	1868	1868	1868	1868	0
6	20231012	190300	857497797	1868	1868	1868	1868	0
7	20231012	190200	857497797	1868	1868	1868	1868	0
8	20231012	190100	857497797	1868	1868	1868	1868	0
9	20231012	190000	857497797	1868	1868	1868	1868	0
10	20231012	185900	857497797	1868	1868	1868	1868	0
11	20231012	185800	857497797	1868	1868	1868	1868	0
12	20231012	185700	857497797	1868	1868	1868	1868	0
13	20231012	185600	857497797	1868	1868	1868	1868	0
14	20231012	185500	857497797	1868	1868	1868	1868	0
15	20231012	185400	857497797	1868	1868	1868	1868	0
16	20231012	185300	857497797	1868	1868	1868	1868	0
17	20231012	185200	857497797	1868	1868	1868	1868	0
18	20231012	185100	857497797	1868	1868	1868	1868	0
19	20231012	185000	857497797	1868	1868	1868	1868	0
20	20231012	184900	857497797	1868	1868	1868	1868	0
21	20231012	184800	857497797	1868	1868	1868	1868	0
22	20231012	184700	857497797	1868	1868	1868	1868	0
23	20231012	184600	857497797	1868	1868	1868	1868	0
24	20231012	184500	857497797	1868	1868	1868	1868	0
25	20231012	184400	857497797	1868	1868	1868	1868	0
26	20231012	184300	857497797	1868	1868	1868	1868	0
27	20231012	184200	857497797	1868	1868	1868	1868	0
28	20231012	184100	857497797	1868	1868	1868	1868	0
29	20231012	184000	857497797	1868	1868	1868	1868	0
30	20231012	183900	857497797	1868	1868	1868	1868	0
31	20231012	183800	857497797	1868	1868	1868	1868	0
32	20231012	183700	857497797	1868	1868	1868	1868	1470
33	20231012	183600	857497797	1868	1868	1868	1868	0
34	20231012	183500	857497797	1868	1868	1868	1868	0
35	20231012	183400	857497797	1868	1868	1868	1868	0
36	20231012	183300	857497797	1868	1868	1868	1868	0
37	20231012	183200	857497797	1868	1868	1868	1868	0
38	20231012	183100	857497797	1868	1868	1868	1868	0
39	20231012	183000	857497797	1868	1868	1868	1868	0
40	20231012	182900	857497797	1868	1868	1868	1868	0
41	20231012	182800	857497797	1868	1868	1868	1868	0
42	20231012	182700	857497797	1868	1868	1868	1868	0
43	20231012	182600	857497797	1868	1868	1868	1868	0
44	20231012	182500	857497797	1868	1868	1868	1868	0
45	20231012	182400	857497797	1868	1868	1868	1868	0
46	20231012	182300	857497797	1868	1868	1868	1868	0
47	20231012	182200	857497797	1868	1868	1868	1868	0
48	20231012	182100	857497797	1868	1868	1868	1868	0
49	20231012	182000	857497797	1868	1868	1868	1868	0
50	20231012	181900	857497797	1868	1868	1868	1868	0
51	20231012	181800	857497797	1868	1868	1868	1868	0
52	20231012	181700	857497797	1868	1868	1868	1868	0
53	20231012	181600	857497797	1868	1868	1868	1868	0
54	20231012	181500	857497797	1868	1868	1868	1868	0
55	20231012	181400	857497797	1868	1868	1868	1868	0
56	20231012	181300	857497797	1868	1868	1868	1868	0
57	20231012	181200	857497797	1868	1868	1868	1868	0
58	20231012	181100	857497797	1868	1868	1868	1868	0
59	20231012	181000	857497797	1868	1868	1868	1868	0
60	20231012	180900	857497797	1868	1868	1868	1868	0
61	20231012	180800	857497797	1868	1868	1868	1868	0
62	20231012	180700	857497797	1868	1868	1868	1868	1470
63	20231012	180600	857497797	1868	1868	1868	1868	0
64	20231012	180500	857497797	1868	1868	1868	1868	0
65	20231012	180400	857497797	1868	1868	1868	1868	0
66	20231012	180300	857497797	1868	1868	1868	1868	0
67	20231012	180200	857497797	1868	1868	1868	1868	0
68	20231012	180100	857497797	1868	1868	1868	1868	0
69	20231012	180000	857497797	1868	1868	1868	1868	0
70	20231012	175900	857497797	1868	1868	1868	1868	0
71	20231012	175800	857497797	1868	1868	1868	1868	0
72	20231012	175700	857497797	1868	1868	1868	1868	0
73	20231012	175600	857497797	1868	1868	1868	1868	0
74	20231012	175500	857497797	1868	1868	1868	1868	0
75	20231012	175400	857497797	1868	1868	1868	1868	0
76	20231012	175300	857497797	1868	1868	1868	1868	0
77	20231012	175200	857497797	1868	1868	1868	1868	0
78	20231012	175100	857497797	1868	1868	1868	1868	0
79	20231012	175000	857497797	1868	1868	1868	1868	0
80	20231012	174900	857497797	1868	1868	1868	1868	0
81	20231012	174800	857497797	1868	1868	1868	1868	0
82	20231012	174700	857497797	1868	1868	1868	1868	0
83	20231012	174600	857497797	1868	1868	1868	1868	0
84	20231012	174500	857497797	1868	1868	1868	1868	0
85	20231012	174400	857497797	1868	1868	1868	1868	0
86	20231012	174300	857497797	1868	1868	1868	1868	0
87	20231012	174200	857497797	1868	1868	1868	1868	0
88	20231012	174100	857497797	1868	1868	1868	1868	0
89	20231012	174000	857497797	1868	1868	1868	1868	0
90	20231012	173900	857497797	1868	1868	1868	1868	0
91	20231012	173800	857497797	1868	1868	1868	1868	0
92	20231012	173700	857497797	1868	1868	1868	1868	1470
93	20231012	173600	857497797	1868	1868	1868	1868	0
94	20231012	173500	857497797	1868	1868	1868	1868	0
95	20231012	173400	857497797	1868	1868	1868	1868	0
96	20231012	173300	857497797	1868	1868	1868	1868	0
97	20231012	173200	857497797	1868	1868	1868	1868	0
98	20231012	173100	857497797	1868	1868	1868	1868	0
99	20231012	173000	857497797	1868	1868	1868	1868	0
100	20231012	172900	857497797	1868	1868	1868	1868	0
101	20231012	172800	857497797	1868	1868	1868	1868	0
102	20231012	172700	857497797	1868	1868	1868	1868	0
103	20231012	172600	857497797	1868	1868	1868	1868	0
104	20231012	172500	857497797	1868	1868	1868	1868	0
105	20231012	172400	857497797	1868	1868	1868	1868	0
106	20231012	172300	857497797	1868	1868	1868	1868	0
107	20231012	172200	857497797	1868	1868	1868	1868	0
108	20231012	172100	857497797	1868	1868	1868	1868	0
109	20231012	172000	857497797	1868	1868	1868	1868	0
110	20231012	171900	857497797	1868	1868	1868	1868	0
111	20231012	171800	857497797	1868	1868	1868	1868	0
112	20231012	171700	857497797	1868	1868	1868	1868	0
113	20231012	171600	857497797	1868	1868	1868	1868	0
114	20231012	171500	857497797	1868	1868	1868	1868	0
115	20231012	171400	857497797	1868	1868	1868	1868	0
116	20231012	171300	857497797	1868	1868	1868	1868	0
117	20231012	171200	857497797	1868	1868	1868	1868	0
118	20231012	171100	857497797	1868	1868	1868	1868	0
119	20231012	171000	857497797	1868	1868	1868	1868	0
120	20231012	170900	857497797	1868	1868	1868	1868	0
121	20231012	170800	857497797	1868	1868	1868	1868	0
122	20231012	170700	857497797	1868	1868	1868	1868	1470
123	20231012	170600	857497797	1868	1868	1868	1868	0
124	20231012	170500	857497797	1868	1868	1868	1868	0
125	20231012	170400	857497797	1868	1868	1868	1868	0
126	20231012	170300	857497797	1868	1868	1868	1868	0
127	20231012	170200	857497797	1868	1868	1868	1868	0
128	20231012	170100	857497797	1868	1868	1868	1868	0
129	20231012	170000	857497797	1868	1868	1868	1868	0
130	20231012	165900	857497797	1868	1868	1868	1868	0
131	20231012	165800	857497797	1868	1868	1868	1868	0
132	20231012	165700	857497797	1868	1868	1868	1868	0
133	20231012	165600	857497797	1868	1868	1868	1868	0
134	20231012	165500	857497797	1868	1868	1868	1868	0
135	20231012	165400	857497797	1868	1868	1868	1868	0
136	20231012	165300	857497797	1868	1868	1868	1868	0
137	20231012	165200	857497797	1868	1868	1868	1868	0
138	20231012	165100	857497797	1868	1868	1868	1868	0
139	20231012	165000	857497797	1868	1868	1868	1868	0
140	20231012	164900	857497797	1868	1868	1868	1868	0
141	20231012	164800	857497797	1868	1868	1868	1868	0
142	20231012	164700	857497797	1868	1868	1868	1868	0
143	20231012	164600	857497797	1868	1868	1868	1868	0
144	20231012	164500	857497797	1868	1868	1868	1868	0
145	20231012	164400	857497797	1868	1868	1868	1868	0
146	20231012	164300	857497797	1868	1868	1868	1868	0
147	20231012	164200	857497797	1868	1868	1868	1868	0
148	20231012	164100	857497797	1868	1868	1868	1868	0
149	20231012	164000	857497797	1868	1868	1868	1868	0
150	20231012	163900	857497797	1868	1868	1868	1868	0
151	20231012	163800	857497797	1868	1868	1868	1868	0
152	20231012	163700	857497797	1868	1868	1868	1868	1470
153	20231012	163600	857497797	1868	1868	1868	1868	0
154	20231012	163500	857497797	1868	1868	1868	1868	0
155	20231012	163400	857497797	1868	1868	1868	1868	0
156	20231012	163300	857497797	1868	1868	1868	1868	0
157	20231012	163200	857497797	1868	1868	1868	1868	0
158	20231012	163100	857497797	1868	1868	1868	1868	0
159	20231012	163000	857497797	1868	1868	1868	1868	0
160	20231012	162900	857497797	1868	1868	1868	1868	0
161	20231012	162800	857497797	1868	1868	1868	1868	0
162	20231012	162700	857497797	1868	1868	1868	1868	0
163	20231012	162600	857497797	1868	1868	1868	1868	0
164	20231012	162500	857497797	1868	1868	1868	1868	0
165	20231012	162400	857497797	1868	1868	1868	1868	0
166	20231012	162300	857497797	1868	1868	1868	1868	0
167	20231012	162200	857497797	1868	1868	1868	1868	0
168	20231012	162100	857497797	1868	1868	1868	1868	0
169	20231012	162000	857497797	1868	1868	1868	1868	0
170	20231012	161900	857497797	1868	1868	1868	1868	0
171	20231012	161800	857497797	1868	1868	1868	1868	0
172	20231012	161700	857497797	1868	1868	1868	1868	0
173	20231012	161600	857497797	1868	1868	1868	1868	0
174	20231012	161500	857497797	1868	1868	1868	1868	0
175	20231012	161400	857497797	1868	1868	1868	1868	0
176	20231012	161300	857497797	1868	1868	1868	1868	0
177	20231012	161200	857497797	1868	1868	1868	1868	0
178	20231012	161100	857497797	1868	1868	1868	1868	0
179	20231012	161000	857497797	1868	1868	1868	1868	0
180	20231012	160900	857497797	1868	1868	1868	1868	0
181	20231012	160800	857497797	1868	1868	1868	1868	0
182	20231012	160700	857497797	1868	1868	1868	1868	1470
183	20231012	160600	857497797	1868	1868	1868	1868	0
184	20231012	160500	857497797	1868	1868	1868	1868	0
185	20231012	160400	857497797	1868	1868	1868	1868	0
186	20231012	160300	857497797	1868	1868	1868	1868	0
187	20231012	160200	857497797	1868	1868	1868	1868	0
188	20231012	160100	857497797	1868	1868	1868	1868	0
189	20231012	160000	857497797	1868	1868	1868	1868	0
190	20231012	155900	857497797	1868	1868	1868	1868	0
191	20231012	155800	857497797	1868	1868	1868	1868	0
192	20231012	155700	857497797	1868	1868	1868	1868	0
193	20231012	155600	857497797	1868	1868	1868	1868	0
194	20231012	155500	857497797	1868	1868	1868	1868	0
195	20231012	155400	857497797	1868	1868	1868	1868	0
196	20231012	155300	857497797	1868	1868	1868	1868	0
197	20231012	155200	857497797	1868	1868	1868	1868	0
198	20231012	155100	857497797	1868	1868	1868	1868	0
199	20231012	155000	857497797	1868	1868	1868	1868	0
200	20231012	154900	857497797	1868	1868	1868	1868	0
201	20231012	154800	857497797	1868	1868	1868	1868	0
202	20231012	154700	857497797	1868	1868	1868	1868	0
203	20231012	154600	857497797	1868	1868	1868	1868	0
204	20231012	154500	857497797	1868	1868	1868	1868	0
205	20231012	154400	857497797	1868	1868	1868	1868	0
206	20231012	154300	857497797	1868	1868	1868	1868	0
207	20231012	154200	857497797	1868	1868	1868	1868	0
208	20231012	154100	857497797	1868	1868	1868	1868	0
209	20231012	154000	857497797	1868	1868	1868	1868	0
210	20231012	153900	857497797	1868	1868	1868	1868	0
211	20231012	153800	857497797	1868	1868	1868	1868	0
212	20231012	153700	857497797	1868	1868	1868	1868	1470
213	20231012	153600	857497797	1868	1868	1868	1868	0
214	20231012	153500	857497797	1868	1868	1868	1868	0
215	20231012	153400	857497797	1868	1868	1868	1868	0
216	20231012	153300	857497797	1868	1868	1868	1868	0
217	20231012	153200	857497797	1868	1868	1868	1868	0
218	20231012	153100	857497797	1868	1868	1868	1868	0
219	20231012	153000	857497797	1868	1868	1868	1868	1470
220	20231012	152900	854751837	1862	1862	1862	1862	0
221	20231012	152800	854751837	1862	1862	1862	1862	0
222	20231012	152700	854751837	1862	1862	1862	1862	0
223	20231012	152600	854751837	1862	1862	1862	1862	0
224	20231012	152500	854751837	1862	1862	1862	1862	0
225	20231012	152400	854751837	1862	1862	1862	1862	0
226	20231012	152300	854751837	1862	1862	1862	1862	0
227	20231012	152200	854751837	1862	1862	1862	1862	0
228	20231012	152100	854751837	1862	1862	1862	1862	0
229	20231012	152000	854751837	1862	1862	1862	1862	0
230	20231012	151900	854751837	1862	1876	1876	1862	1174
231	20231012	151800	852557855	1876	1876	1876	1876	220
232	20231012	151700	852145135	1875	1875	1875	1875	2
233	20231012	151600	852141385	1875	1875	1875	1875	3
234	20231012	151500	852135760	1875	1875	1875	1875	53
235	20231012	151400	852036385	1875	1875	1875	1875	31
236	20231012	151300	851978260	1875	1875	1875	1875	0
237	20231012	151200	851978260	1875	1864	1875	1864	2
238	20231012	151100	851974521	1876	1875	1876	1875	1159
239	20231012	151000	849801394	1875	1874	1875	1863	1620
240	20231012	150900	846778552	1875	1874	1875	1874	806
241	20231012	150800	845267894	1874	1873	1874	1873	251
242	20231012	150700	844797770	1871	1871	1871	1870	341
243	20231012	150600	844159801	1870	1870	1870	1870	59
244	20231012	150500	844049471	1871	1871	1871	1871	42
245	20231012	150400	843970889	1870	1871	1871	1870	258
246	20231012	150300	843488428	1870	1870	1870	1869	219
247	20231012	150200	843078917	1870	1870	1870	1870	82
248	20231012	150100	842925577	1870	1874	1874	1870	391
249	20231012	150000	842194171	1874	1874	1874	1874	0
250	20231012	145900	842194171	1874	1874	1874	1874	0
251	20231012	145800	842194171	1874	1874	1874	1874	73
252	20231012	145700	842057369	1874	1874	1874	1874	12
253	20231012	145600	842034881	1874	1874	1874	1874	9
254	20231012	145500	842018015	1875	1875	1875	1875	0
255	20231012	145400	842018015	1875	1875	1875	1875	0
256	20231012	145300	842018015	1875	1877	1877	1875	243
257	20231012	145200	841562364	1877	1877	1877	1877	11
258	20231012	145100	841541717	1875	1875	1875	1875	0
259	20231012	145000	841541717	1875	1875	1875	1875	278
260	20231012	144900	841020467	1875	1875	1875	1875	0
261	20231012	144800	841020467	1875	1875	1875	1875	22
262	20231012	144700	840979217	1878	1878	1878	1878	0
263	20231012	144600	840979217	1878	1878	1878	1878	0
264	20231012	144500	840979217	1878	1878	1878	1878	0
265	20231012	144400	840979217	1878	1878	1878	1878	0
266	20231012	144300	840979217	1878	1878	1878	1878	0
267	20231012	144200	840979217	1878	1878	1878	1878	0
268	20231012	144100	840979217	1878	1877	1878	1877	2
269	20231012	144000	840975462	1873	1872	1873	1872	1207
270	20231012	143900	838714811	1873	1873	1873	1873	0
271	20231012	143800	838714811	1873	1873	1873	1873	54
272	20231012	143700	838613669	1870	1870	1870	1870	0
273	20231012	143600	838613669	1870	1870	1870	1870	0
274	20231012	143500	838613669	1870	1870	1870	1870	0
275	20231012	143400	838613669	1870	1870	1870	1870	89
276	20231012	143300	838447239	1863	1863	1863	1863	31
277	20231012	143200	838389486	1871	1871	1871	1871	0
278	20231012	143100	838389486	1871	1871	1871	1871	0
279	20231012	143000	838389486	1871	1871	1871	1871	0
280	20231012	142900	838389486	1871	1871	1871	1871	623
281	20231012	142800	837223853	1862	1871	1872	1862	22
282	20231012	142700	837182852	1874	1874	1874	1874	0
283	20231012	142600	837182852	1874	1871	1874	1870	5
284	20231012	142500	837173493	1872	1861	1872	1861	81
285	20231012	142400	837022741	1873	1873	1873	1873	0
286	20231012	142300	837022741	1873	1873	1873	1873	33
287	20231012	142200	836960932	1880	1880	1880	1880	0
288	20231012	142100	836960932	1880	1862	1884	1862	2767
289	20231012	142000	831802763	1858	1880	1883	1858	1313
290	20231012	141900	829344345	1885	1885	1885	1885	0
291	20231012	141800	829344345	1885	1885	1885	1885	0
292	20231012	141700	829344345	1885	1885	1885	1885	0
293	20231012	141600	829344345	1885	1885	1885	1885	0
294	20231012	141500	829344345	1885	1885	1885	1885	5
295	20231012	141400	829334920	1890	1880	1890	1880	92
296	20231012	141300	829161950	1882	1883	1883	1882	148
297	20231012	141200	828883324	1883	1883	1883	1883	91
298	20231012	141100	828711971	1883	1883	1895	1883	185
299	20231012	141000	828363364	1883	1895	1895	1883	2045
300	20231012	140900	824488188	1887	1887	1887	1887	195
301	20231012	140800	824120223	1887	1885	1897	1885	1010
302	20231012	140700	822214912	1885	1887	1887	1885	285
303	20231012	140600	821677355	1897	1897	1897	1897	501
304	20231012	140500	820726958	1897	1893	1897	1893	2175
305	20231012	140400	816601406	1893	1894	1894	1893	2030
306	20231012	140300	812756587	1894	1893	1894	1893	187
307	20231012	140200	812402591	1893	1897	1897	1884	3390
308	20231012	140100	805975239	1897	1896	1897	1896	1372
309	20231012	140000	803372558	1899	1897	1899	1892	302
310	20231012	135900	802799419	1899	1890	1899	1890	3267
311	20231012	135800	796618886	1882	1882	1882	1882	500
312	20231012	135700	795677886	1882	1889	1890	1882	214
313	20231012	135600	795274780	1881	1882	1890	1881	113
314	20231012	135500	795062017	1892	1892	1892	1892	0
315	20231012	135400	795062017	1892	1892	1892	1892	1
316	20231012	135300	795060125	1890	1890	1891	1890	385
317	20231012	135200	794332473	1890	1880	1890	1880	410
318	20231012	135100	793558323	1878	1878	1878	1878	1
319	20231012	135000	793556445	1885	1876	1885	1876	2241
320	20231012	134900	789336435	1876	1875	1876	1872	530
321	20231012	134800	788342650	1875	1879	1879	1875	86
322	20231012	134700	788181396	1875	1875	1875	1875	1
323	20231012	134600	788179521	1875	1878	1879	1875	402
324	20231012	134500	787424667	1875	1875	1875	1875	7
325	20231012	134400	787411542	1879	1879	1879	1879	0
326	20231012	134300	787411542	1879	1879	1879	1879	200
327	20231012	134200	787035742	1876	1876	1876	1876	130
328	20231012	134100	786791862	1876	1876	1876	1876	0
329	20231012	134000	786791862	1876	1866	1876	1866	4794
330	20231012	133900	777827270	1866	1866	1866	1866	0
331	20231012	133800	777827270	1866	1866	1866	1866	0
332	20231012	133700	777827270	1866	1866	1866	1866	1
333	20231012	133600	777825404	1865	1865	1865	1865	0
334	20231012	133500	777825404	1865	1865	1865	1865	5192
335	20231012	133400	768142324	1864	1864	1864	1864	0
336	20231012	133300	768142324	1864	1864	1864	1864	2
337	20231012	133200	768138596	1859	1859	1859	1859	72
338	20231012	133100	768004748	1859	1859	1859	1859	0
339	20231012	133000	768004748	1859	1859	1859	1859	0
340	20231012	132900	768004748	1859	1859	1859	1859	0
341	20231012	132800	768004748	1859	1859	1859	1859	1
342	20231012	132700	768002889	1866	1866	1866	1866	0
343	20231012	132600	768002889	1866	1866	1866	1866	0
344	20231012	132500	768002889	1866	1866	1866	1866	444
345	20231012	132400	767174385	1866	1866	1866	1866	1
346	20231012	132300	767172519	1866	1866	1866	1866	0
347	20231012	132200	767172519	1866	1866	1866	1866	0
348	20231012	132100	767172519	1866	1865	1866	1865	366
349	20231012	132000	766489592	1858	1858	1858	1858	3560
350	20231012	131900	759875112	1858	1859	1859	1858	70
351	20231012	131800	759744988	1866	1866	1866	1866	0
352	20231012	131700	759744988	1866	1866	1866	1866	0
353	20231012	131600	759744988	1866	1866	1866	1866	0
354	20231012	131500	759744988	1866	1866	1866	1866	0
355	20231012	131400	759744988	1866	1866	1866	1866	0
356	20231012	131300	759744988	1866	1866	1866	1866	0
357	20231012	131200	759744988	1866	1866	1866	1866	0
358	20231012	131100	759744988	1866	1866	1866	1866	0
359	20231012	131000	759744988	1866	1866	1866	1866	0
360	20231012	130900	759744988	1866	1866	1866	1866	168
361	20231012	130800	759431500	1866	1866	1866	1866	0
362	20231012	130700	759431500	1866	1866	1867	1866	218
363	20231012	130600	759024709	1866	1866	1866	1866	0
364	20231012	130500	759024709	1866	1861	1866	1861	61
365	20231012	130400	758910933	1856	1856	1856	1856	0
366	20231012	130300	758910933	1856	1856	1856	1856	3
367	20231012	130200	758905365	1851	1851	1851	1851	0
368	20231012	130100	758905365	1851	1851	1851	1851	0
369	20231012	130000	758905365	1851	1851	1851	1851	0
370	20231012	125900	758905365	1851	1856	1856	1851	428
371	20231012	125800	758112580	1856	1869	1869	1856	160
372	20231012	125700	757814870	1863	1863	1863	1863	571
373	20231012	125600	756751097	1870	1870	1870	1870	90
374	20231012	125500	756582797	1870	1870	1870	1870	44
375	20231012	125400	756500517	1865	1864	1865	1864	390
376	20231012	125300	755773417	1863	1864	1864	1863	474
377	20231012	125200	754889893	1863	1863	1863	1863	0
378	20231012	125100	754889893	1863	1863	1863	1863	88
379	20231012	125000	754725949	1864	1864	1864	1864	0
380	20231012	124900	754725949	1864	1854	1864	1854	3206
381	20231012	124800	748775109	1853	1853	1853	1853	2100
382	20231012	124700	744883809	1854	1855	1855	1854	50
383	20231012	124600	744791098	1854	1854	1854	1854	239
384	20231012	124500	744347992	1854	1854	1854	1854	0
385	20231012	124400	744347992	1854	1854	1854	1854	0
386	20231012	124300	744347992	1854	1854	1854	1854	0
387	20231012	124200	744347992	1854	1854	1854	1854	0
388	20231012	124100	744347992	1854	1854	1854	1854	0
389	20231012	124000	744347992	1854	1855	1855	1854	35
390	20231012	123900	744283077	1855	1856	1856	1855	20
391	20231012	123800	744245967	1859	1859	1859	1859	10
392	20231012	123700	744227377	1859	1859	1859	1859	104
393	20231012	123600	744034041	1859	1859	1859	1859	9
394	20231012	123500	744017310	1859	1859	1859	1859	1
395	20231012	123400	744015451	1855	1855	1855	1855	0
396	20231012	123300	744015451	1855	1855	1855	1855	0
397	20231012	123200	744015451	1855	1855	1855	1855	965
398	20231012	123100	742225376	1853	1853	1853	1853	0
399	20231012	123000	742225376	1853	1857	1857	1853	554
400	20231012	122900	741198230	1857	1856	1857	1856	2012
401	20231012	122800	737463949	1857	1857	1857	1857	1
402	20231012	122700	737462092	1857	1857	1857	1857	0
403	20231012	122600	737462092	1857	1857	1857	1857	108
404	20231012	122500	737261536	1858	1858	1858	1858	0
405	20231012	122400	737261536	1858	1858	1858	1858	1181
406	20231012	122300	735067238	1859	1858	1859	1858	26
407	20231012	122200	735018907	1859	1859	1859	1859	0
408	20231012	122100	735018907	1859	1859	1859	1859	0
409	20231012	122000	735018907	1859	1859	1859	1859	4
410	20231012	121900	735011471	1854	1854	1854	1854	0
411	20231012	121800	735011471	1854	1854	1854	1854	0
412	20231012	121700	735011471	1854	1856	1856	1854	15
413	20231012	121600	734983651	1855	1855	1855	1855	146
414	20231012	121500	734712821	1863	1863	1863	1863	2
415	20231012	121400	734709095	1863	1863	1863	1863	0
416	20231012	121300	734709095	1863	1854	1863	1854	2
417	20231012	121200	734705378	1863	1853	1863	1853	1021
418	20231012	121100	732813454	1854	1860	1860	1854	550
419	20231012	121000	731792854	1852	1852	1852	1852	50
420	20231012	120900	731700254	1853	1857	1857	1853	166
421	20231012	120800	731392062	1857	1857	1857	1857	0
422	20231012	120700	731392062	1857	1857	1857	1857	0
423	20231012	120600	731392062	1857	1857	1857	1857	4
424	20231012	120500	731384634	1857	1869	1869	1857	277
425	20231012	120400	730867397	1869	1868	1869	1867	2024
426	20231012	120300	727084730	1869	1862	1869	1862	94
427	20231012	120200	726909666	1862	1855	1862	1855	2414
428	20231012	120100	722426422	1857	1857	1857	1857	0
429	20231012	120000	722426422	1857	1857	1857	1857	0
430	20231012	115900	722426422	1857	1857	1857	1857	0
431	20231012	115800	722426422	1857	1857	1857	1857	0
432	20231012	115700	722426422	1857	1855	1857	1855	2
433	20231012	115600	722422710	1844	1857	1857	1844	3519
434	20231012	115500	715933061	1858	1857	1858	1857	2
435	20231012	115400	715929346	1844	1858	1858	1844	2
436	20231012	115300	715925644	1847	1847	1850	1847	1222
437	20231012	115200	713667515	1841	1841	1841	1841	0
438	20231012	115100	713667515	1841	1841	1841	1841	50
439	20231012	115000	713575465	1844	1844	1844	1844	1
440	20231012	114900	713573621	1846	1846	1846	1846	174
441	20231012	114800	713252417	1846	1846	1846	1846	0
442	20231012	114700	713252417	1846	1846	1846	1846	1
443	20231012	114600	713250571	1839	1839	1839	1839	19
444	20231012	114500	713215630	1839	1839	1839	1839	0
445	20231012	114400	713215630	1839	1839	1839	1839	219
446	20231012	114300	712812889	1839	1839	1839	1839	0
447	20231012	114200	712812889	1839	1839	1839	1839	1
448	20231012	114100	712811050	1839	1839	1839	1839	1706
449	20231012	114000	709673716	1839	1839	1839	1839	30
450	20231012	113900	709618546	1839	1845	1845	1839	1072
451	20231012	113800	707644024	1850	1850	1850	1850	0
452	20231012	113700	707644024	1850	1850	1850	1850	232
453	20231012	113600	707214824	1850	1851	1851	1850	954
454	20231012	113500	705449921	1860	1860	1860	1860	1
455	20231012	113400	705448061	1850	1850	1850	1850	275
456	20231012	113300	704939311	1850	1850	1850	1850	0
457	20231012	113200	704939311	1850	1850	1850	1850	7
458	20231012	113100	704926361	1850	1850	1850	1850	0
459	20231012	113000	704926361	1850	1850	1850	1850	0
460	20231012	112900	704926361	1850	1851	1851	1850	310
461	20231012	112800	704352679	1851	1851	1851	1851	104
462	20231012	112700	704160175	1860	1853	1860	1851	416
463	20231012	112600	703389321	1861	1861	1862	1861	38
464	20231012	112500	703318585	1862	1859	1862	1859	104
465	20231012	112400	703124950	1863	1866	1866	1863	14
466	20231012	112300	703098862	1851	1860	1870	1849	183
467	20231012	112200	702757962	1857	1856	1857	1856	937
468	20231012	112100	701017964	1857	1850	1857	1850	379
469	20231012	112000	700316512	1841	1841	1841	1841	38
470	20231012	111900	700246554	1841	1841	1841	1841	5
471	20231012	111800	700237349	1839	1839	1839	1839	0
472	20231012	111700	700237349	1839	1839	1839	1839	0
473	20231012	111600	700237349	1839	1839	1839	1839	0
474	20231012	111500	700237349	1839	1839	1839	1839	1
475	20231012	111400	700235510	1839	1839	1839	1839	1
476	20231012	111300	700233671	1839	1839	1839	1839	200
477	20231012	111200	699865871	1839	1838	1839	1838	530
478	20231012	111100	698891701	1849	1841	1850	1841	1963
479	20231012	111000	695267097	1840	1834	1840	1834	926
480	20231012	110900	693567755	1834	1835	1835	1829	19
481	20231012	110800	693532906	1829	1829	1829	1829	305
482	20231012	110700	692975061	1829	1829	1829	1829	0
483	20231012	110600	692975061	1829	1829	1829	1829	26
484	20231012	110500	692927507	1842	1842	1842	1842	0
485	20231012	110400	692927507	1842	1842	1842	1842	0
486	20231012	110300	692927507	1842	1842	1842	1842	0
487	20231012	110200	692927507	1842	1829	1842	1825	501
488	20231012	110100	692011554	1844	1844	1844	1844	110
489	20231012	110000	691808714	1844	1835	1844	1835	1187
490	20231012	105900	689629608	1835	1835	1835	1825	24
491	20231012	105800	689585788	1833	1831	1840	1827	6142
492	20231012	105700	678348424	1832	1835	1841	1832	2570
493	20231012	105600	673636480	1842	1843	1843	1835	12
494	20231012	105500	673614445	1843	1843	1843	1843	1
495	20231012	105400	673612602	1843	1843	1843	1835	132
496	20231012	105300	673370357	1843	1836	1843	1834	739
497	20231012	105200	672014747	1843	1843	1843	1843	100
498	20231012	105100	671830447	1845	1837	1846	1835	3682
499	20231012	105000	665064969	1845	1832	1846	1832	1681
500	20231012	104900	661978121	1832	1842	1850	1831	3171
501	20231012	104800	656150769	1850	1842	1850	1841	1411
502	20231012	104700	653552451	1850	1850	1850	1840	283
503	20231012	104600	653030772	1852	1852	1852	1852	99
504	20231012	104500	652847424	1852	1841	1852	1840	1797
505	20231012	104400	649534455	1841	1845	1856	1841	657
506	20231012	104300	648323460	1856	1849	1856	1845	1468
507	20231012	104200	645602959	1856	1846	1857	1845	4363
508	20231012	104100	637548280	1859	1864	1864	1845	6510
509	20231012	104000	625499199	1864	1883	1883	1852	4592
510	20231012	103900	616957858	1866	1881	1892	1863	9774
511	20231012	103800	598553120	1881	1885	1892	1880	3289
512	20231012	103700	592351530	1885	1854	1897	1854	18830
513	20231012	103600	557018654	1854	1883	1914	1852	67541
514	20231012	103500	430148389	1921	1921	1921	1921	0
515	20231012	103400	430148389	1921	1921	1921	1921	0
516	20231012	103300	430148389	1921	1902	1921	1898	25902
517	20231012	103200	380596307	1898	1882	1900	1880	6265
518	20231012	103100	368732755	1891	1889	1898	1879	1519
519	20231012	103000	365863626	1898	1877	1902	1871	12850
520	20231012	102900	341566430	1875	1880	1885	1875	2869
521	20231012	102800	336182072	1880	1849	1880	1844	12871
522	20231012	102700	312191196	1850	1830	1850	1830	10327
523	20231012	102600	293224685	1821	1821	1821	1821	20
524	20231012	102500	293188265	1820	1821	1822	1820	1186
525	20231012	102400	291029319	1820	1826	1826	1820	5400
526	20231012	102300	281192585	1823	1825	1826	1823	20
527	20231012	102200	281156086	1825	1823	1825	1823	403
528	20231012	102100	280421397	1823	1823	1823	1823	4
529	20231012	102000	280414105	1823	1823	1823	1823	0
530	20231012	101900	280414105	1823	1823	1823	1823	10
531	20231012	101800	280395875	1832	1832	1832	1832	0
532	20231012	101700	280395875	1832	1832	1832	1832	0
533	20231012	101600	280395875	1832	1832	1832	1832	0
534	20231012	101500	280395875	1832	1823	1832	1823	49
535	20231012	101400	280306539	1822	1823	1823	1822	2454
536	20231012	101300	275833199	1822	1825	1825	1822	1110
537	20231012	101200	273810452	1825	1822	1825	1822	151
538	20231012	101100	273535030	1825	1834	1834	1825	170
539	20231012	101000	273224117	1834	1832	1836	1832	1459
540	20231012	100900	270547655	1832	1828	1832	1828	707
541	20231012	100800	269254219	1829	1825	1829	1820	1077
542	20231012	100700	267293345	1829	1829	1829	1829	65
543	20231012	100600	267174460	1830	1833	1833	1828	558
544	20231012	100500	266152262	1833	1833	1837	1832	2783
545	20231012	100400	261048240	1833	1833	1833	1830	612
546	20231012	100300	259928271	1831	1827	1833	1827	371
547	20231012	100200	259249584	1826	1828	1830	1826	374
548	20231012	100100	258565999	1827	1836	1836	1827	1291
549	20231012	100000	256205722	1829	1827	1836	1825	506
550	20231012	095900	255281315	1837	1827	1837	1827	2520
551	20231012	095800	250667181	1827	1821	1828	1821	2373
552	20231012	095700	246334612	1820	1820	1820	1819	425
553	20231012	095600	245561113	1819	1823	1823	1819	1254
554	20231012	095500	243278765	1824	1825	1825	1822	272
555	20231012	095400	242783058	1820	1824	1825	1820	1301
556	20231012	095300	240412109	1825	1825	1825	1824	2493
557	20231012	095200	235862404	1827	1815	1827	1815	301
558	20231012	095100	235316077	1829	1827	1829	1827	228
559	20231012	095000	234899288	1829	1810	1829	1810	7808
560	20231012	094900	220710373	1810	1803	1810	1799	1680
561	20231012	094800	217679781	1799	1799	1799	1798	460
562	20231012	094700	216852436	1799	1804	1804	1799	139
563	20231012	094600	216602365	1804	1807	1807	1804	4
564	20231012	094500	216595145	1807	1803	1809	1798	3727
565	20231012	094400	209887257	1809	1802	1812	1800	3031
566	20231012	094300	204431108	1801	1805	1805	1801	1000
567	20231012	094200	202629772	1803	1806	1806	1803	1251
568	20231012	094100	200373627	1805	1812	1812	1805	700
569	20231012	094000	199108727	1816	1814	1816	1812	1788
570	20231012	093900	195865903	1814	1820	1820	1814	1351
571	20231012	093800	193411285	1821	1822	1822	1821	912
572	20231012	093700	191749738	1821	1819	1823	1819	1532
573	20231012	093600	188959626	1814	1814	1814	1814	4
574	20231012	093500	188952370	1815	1813	1816	1813	9420
575	20231012	093400	171861003	1813	1801	1813	1801	5566
576	20231012	093300	161807154	1802	1800	1802	1800	609
577	20231012	093200	160710883	1798	1799	1800	1798	614
578	20231012	093100	159606597	1800	1796	1803	1796	262
579	20231012	093000	159135808	1797	1796	1797	1796	131
580	20231012	092900	158900531	1797	1786	1797	1785	2114
581	20231012	092800	155113546	1798	1804	1812	1786	5618
582	20231012	092700	145022772	1804	1795	1806	1786	1919
583	20231012	092600	141578447	1806	1806	1810	1806	299
584	20231012	092500	141038285	1810	1811	1822	1779	2274
585	20231012	092400	136968862	1811	1806	1850	1765	15484
586	20231012	092300	108876436	1809	1779	1821	1779	29755
587	20231012	092200	55655612	1773	1763	1773	1759	1199
588	20231012	092100	53543989	1768	1773	1773	1768	5
589	20231012	092000	53535129	1776	1771	1779	1770	62
590	20231012	091900	53425028	1776	1779	1779	1770	66
591	20231012	091800	53307635	1783	1783	1783	1783	0
592	20231012	091700	53307635	1783	1775	1783	1772	2747
593	20231012	091600	48439522	1784	1760	1785	1760	11840
594	20231012	091500	27433775	1760	1753	1760	1753	1375
595	20231012	091400	25016166	1752	1755	1755	1752	12
596	20231012	091300	24995136	1756	1758	1758	1746	64
597	20231012	091200	24883302	1759	1759	1759	1749	278
598	20231012	091100	24396749	1760	1761	1761	1750	579
599	20231012	091000	23383316	1763	1763	1763	1763	1
600	20231012	090900	23381553	1763	1755	1764	1755	1504
601	20231012	090800	20733199	1764	1765	1765	1764	22
602	20231012	090700	20694370	1766	1750	1767	1750	1073
603	20231012	090600	18816452	1768	1768	1768	1768	286
604	20231012	090500	18310804	1768	1768	1768	1750	4289
605	20231012	090400	10797909	1768	1755	1772	1753	3128
606	20231012	090300	5313494	1750	1750	1750	1749	924
607	20231012	090200	3696818	1755	1774	1774	1755	3
608	20231012	090100	3691534	1779	1779	1779	1779	3
609	20231012	090000	3686197	1779	1747	1780	1747	2103