KissMeData/097800/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195100	157252802	1581	1581	1581	1581	1770
3	20231012	195000	157252802	1581	1581	1581	1581	0
4	20231012	194900	157252802	1581	1581	1581	1581	0
5	20231012	194800	157252802	1581	1581	1581	1581	0
6	20231012	194700	157252802	1581	1581	1581	1581	0
7	20231012	194600	157252802	1581	1581	1581	1581	0
8	20231012	194500	157252802	1581	1581	1581	1581	0
9	20231012	194400	157252802	1581	1581	1581	1581	0
10	20231012	194300	157252802	1581	1581	1581	1581	0
11	20231012	194200	157252802	1581	1581	1581	1581	0
12	20231012	194100	157252802	1581	1581	1581	1581	0
13	20231012	194000	157252802	1581	1581	1581	1581	0
14	20231012	193900	157252802	1581	1581	1581	1581	0
15	20231012	193800	157252802	1581	1581	1581	1581	0
16	20231012	193700	157252802	1581	1581	1581	1581	0
17	20231012	193600	157252802	1581	1581	1581	1581	0
18	20231012	193500	157252802	1581	1581	1581	1581	0
19	20231012	193400	157252802	1581	1581	1581	1581	0
20	20231012	193300	157252802	1581	1581	1581	1581	0
21	20231012	193200	157252802	1581	1581	1581	1581	0
22	20231012	193100	157252802	1581	1581	1581	1581	0
23	20231012	193000	157252802	1581	1581	1581	1581	0
24	20231012	192900	157252802	1581	1581	1581	1581	0
25	20231012	192800	157252802	1581	1581	1581	1581	0
26	20231012	192700	157252802	1581	1581	1581	1581	0
27	20231012	192600	157252802	1581	1581	1581	1581	0
28	20231012	192500	157252802	1581	1581	1581	1581	0
29	20231012	192400	157252802	1581	1581	1581	1581	0
30	20231012	192300	157252802	1581	1581	1581	1581	0
31	20231012	192200	157252802	1581	1581	1581	1581	0
32	20231012	192100	157252802	1581	1581	1581	1581	1770
33	20231012	192000	157252802	1581	1581	1581	1581	0
34	20231012	191900	157252802	1581	1581	1581	1581	0
35	20231012	191800	157252802	1581	1581	1581	1581	0
36	20231012	191700	157252802	1581	1581	1581	1581	0
37	20231012	191600	157252802	1581	1581	1581	1581	0
38	20231012	191500	157252802	1581	1581	1581	1581	0
39	20231012	191400	157252802	1581	1581	1581	1581	0
40	20231012	191300	157252802	1581	1581	1581	1581	0
41	20231012	191200	157252802	1581	1581	1581	1581	0
42	20231012	191100	157252802	1581	1581	1581	1581	0
43	20231012	191000	157252802	1581	1581	1581	1581	0
44	20231012	190900	157252802	1581	1581	1581	1581	0
45	20231012	190800	157252802	1581	1581	1581	1581	0
46	20231012	190700	157252802	1581	1581	1581	1581	0
47	20231012	190600	157252802	1581	1581	1581	1581	0
48	20231012	190500	157252802	1581	1581	1581	1581	0
49	20231012	190400	157252802	1581	1581	1581	1581	0
50	20231012	190300	157252802	1581	1581	1581	1581	0
51	20231012	190200	157252802	1581	1581	1581	1581	0
52	20231012	190100	157252802	1581	1581	1581	1581	0
53	20231012	190000	157252802	1581	1581	1581	1581	0
54	20231012	185900	157252802	1581	1581	1581	1581	0
55	20231012	185800	157252802	1581	1581	1581	1581	0
56	20231012	185700	157252802	1581	1581	1581	1581	0
57	20231012	185600	157252802	1581	1581	1581	1581	0
58	20231012	185500	157252802	1581	1581	1581	1581	0
59	20231012	185400	157252802	1581	1581	1581	1581	0
60	20231012	185300	157252802	1581	1581	1581	1581	0
61	20231012	185200	157252802	1581	1581	1581	1581	0
62	20231012	185100	157252802	1581	1581	1581	1581	1770
63	20231012	185000	157252802	1581	1581	1581	1581	0
64	20231012	184900	157252802	1581	1581	1581	1581	0
65	20231012	184800	157252802	1581	1581	1581	1581	0
66	20231012	184700	157252802	1581	1581	1581	1581	0
67	20231012	184600	157252802	1581	1581	1581	1581	0
68	20231012	184500	157252802	1581	1581	1581	1581	0
69	20231012	184400	157252802	1581	1581	1581	1581	0
70	20231012	184300	157252802	1581	1581	1581	1581	0
71	20231012	184200	157252802	1581	1581	1581	1581	0
72	20231012	184100	157252802	1581	1581	1581	1581	0
73	20231012	184000	157252802	1581	1581	1581	1581	0
74	20231012	183900	157252802	1581	1581	1581	1581	0
75	20231012	183800	157252802	1581	1581	1581	1581	0
76	20231012	183700	157252802	1581	1581	1581	1581	0
77	20231012	183600	157252802	1581	1581	1581	1581	0
78	20231012	183500	157252802	1581	1581	1581	1581	0
79	20231012	183400	157252802	1581	1581	1581	1581	0
80	20231012	183300	157252802	1581	1581	1581	1581	0
81	20231012	183200	157252802	1581	1581	1581	1581	0
82	20231012	183100	157252802	1581	1581	1581	1581	0
83	20231012	183000	157252802	1581	1581	1581	1581	0
84	20231012	182900	157252802	1581	1581	1581	1581	0
85	20231012	182800	157252802	1581	1581	1581	1581	0
86	20231012	182700	157252802	1581	1581	1581	1581	0
87	20231012	182600	157252802	1581	1581	1581	1581	0
88	20231012	182500	157252802	1581	1581	1581	1581	0
89	20231012	182400	157252802	1581	1581	1581	1581	0
90	20231012	182300	157252802	1581	1581	1581	1581	0
91	20231012	182200	157252802	1581	1581	1581	1581	0
92	20231012	182100	157252802	1581	1581	1581	1581	1770
93	20231012	182000	157252802	1581	1581	1581	1581	0
94	20231012	181900	157252802	1581	1581	1581	1581	0
95	20231012	181800	157252802	1581	1581	1581	1581	0
96	20231012	181700	157252802	1581	1581	1581	1581	0
97	20231012	181600	157252802	1581	1581	1581	1581	0
98	20231012	181500	157252802	1581	1581	1581	1581	0
99	20231012	181400	157252802	1581	1581	1581	1581	0
100	20231012	181300	157252802	1581	1581	1581	1581	0
101	20231012	181200	157252802	1581	1581	1581	1581	0
102	20231012	181100	157252802	1581	1581	1581	1581	0
103	20231012	181000	157252802	1581	1581	1581	1581	0
104	20231012	180900	157252802	1581	1581	1581	1581	0
105	20231012	180800	157252802	1581	1581	1581	1581	0
106	20231012	180700	157252802	1581	1581	1581	1581	0
107	20231012	180600	157252802	1581	1581	1581	1581	0
108	20231012	180500	157252802	1581	1581	1581	1581	0
109	20231012	180400	157252802	1581	1581	1581	1581	0
110	20231012	180300	157252802	1581	1581	1581	1581	0
111	20231012	180200	157252802	1581	1581	1581	1581	0
112	20231012	180100	157252802	1581	1581	1581	1581	0
113	20231012	180000	157252802	1581	1581	1581	1581	0
114	20231012	175900	157252802	1581	1581	1581	1581	0
115	20231012	175800	157252802	1581	1581	1581	1581	0
116	20231012	175700	157252802	1581	1581	1581	1581	0
117	20231012	175600	157252802	1581	1581	1581	1581	0
118	20231012	175500	157252802	1581	1581	1581	1581	0
119	20231012	175400	157252802	1581	1581	1581	1581	0
120	20231012	175300	157252802	1581	1581	1581	1581	0
121	20231012	175200	157252802	1581	1581	1581	1581	0
122	20231012	175100	157252802	1581	1581	1581	1581	1770
123	20231012	175000	157252802	1581	1581	1581	1581	0
124	20231012	174900	157252802	1581	1581	1581	1581	0
125	20231012	174800	157252802	1581	1581	1581	1581	0
126	20231012	174700	157252802	1581	1581	1581	1581	0
127	20231012	174600	157252802	1581	1581	1581	1581	0
128	20231012	174500	157252802	1581	1581	1581	1581	0
129	20231012	174400	157252802	1581	1581	1581	1581	0
130	20231012	174300	157252802	1581	1581	1581	1581	0
131	20231012	174200	157252802	1581	1581	1581	1581	0
132	20231012	174100	157252802	1581	1581	1581	1581	0
133	20231012	174000	157252802	1581	1581	1581	1581	0
134	20231012	173900	157252802	1581	1581	1581	1581	0
135	20231012	173800	157252802	1581	1581	1581	1581	0
136	20231012	173700	157252802	1581	1581	1581	1581	0
137	20231012	173600	157252802	1581	1581	1581	1581	0
138	20231012	173500	157252802	1581	1581	1581	1581	0
139	20231012	173400	157252802	1581	1581	1581	1581	0
140	20231012	173300	157252802	1581	1581	1581	1581	0
141	20231012	173200	157252802	1581	1581	1581	1581	0
142	20231012	173100	157252802	1581	1581	1581	1581	0
143	20231012	173000	157252802	1581	1581	1581	1581	0
144	20231012	172900	157252802	1581	1581	1581	1581	0
145	20231012	172800	157252802	1581	1581	1581	1581	0
146	20231012	172700	157252802	1581	1581	1581	1581	0
147	20231012	172600	157252802	1581	1581	1581	1581	0
148	20231012	172500	157252802	1581	1581	1581	1581	0
149	20231012	172400	157252802	1581	1581	1581	1581	0
150	20231012	172300	157252802	1581	1581	1581	1581	0
151	20231012	172200	157252802	1581	1581	1581	1581	0
152	20231012	172100	157252802	1581	1581	1581	1581	1770
153	20231012	172000	157252802	1581	1581	1581	1581	0
154	20231012	171900	157252802	1581	1581	1581	1581	0
155	20231012	171800	157252802	1581	1581	1581	1581	0
156	20231012	171700	157252802	1581	1581	1581	1581	0
157	20231012	171600	157252802	1581	1581	1581	1581	0
158	20231012	171500	157252802	1581	1581	1581	1581	0
159	20231012	171400	157252802	1581	1581	1581	1581	0
160	20231012	171300	157252802	1581	1581	1581	1581	0
161	20231012	171200	157252802	1581	1581	1581	1581	0
162	20231012	171100	157252802	1581	1581	1581	1581	0
163	20231012	171000	157252802	1581	1581	1581	1581	0
164	20231012	170900	157252802	1581	1581	1581	1581	0
165	20231012	170800	157252802	1581	1581	1581	1581	0
166	20231012	170700	157252802	1581	1581	1581	1581	0
167	20231012	170600	157252802	1581	1581	1581	1581	0
168	20231012	170500	157252802	1581	1581	1581	1581	0
169	20231012	170400	157252802	1581	1581	1581	1581	0
170	20231012	170300	157252802	1581	1581	1581	1581	0
171	20231012	170200	157252802	1581	1581	1581	1581	0
172	20231012	170100	157252802	1581	1581	1581	1581	0
173	20231012	170000	157252802	1581	1581	1581	1581	0
174	20231012	165900	157252802	1581	1581	1581	1581	0
175	20231012	165800	157252802	1581	1581	1581	1581	0
176	20231012	165700	157252802	1581	1581	1581	1581	0
177	20231012	165600	157252802	1581	1581	1581	1581	0
178	20231012	165500	157252802	1581	1581	1581	1581	0
179	20231012	165400	157252802	1581	1581	1581	1581	0
180	20231012	165300	157252802	1581	1581	1581	1581	0
181	20231012	165200	157252802	1581	1581	1581	1581	0
182	20231012	165100	157252802	1581	1581	1581	1581	1770
183	20231012	165000	157252802	1581	1581	1581	1581	0
184	20231012	164900	157252802	1581	1581	1581	1581	0
185	20231012	164800	157252802	1581	1581	1581	1581	0
186	20231012	164700	157252802	1581	1581	1581	1581	0
187	20231012	164600	157252802	1581	1581	1581	1581	0
188	20231012	164500	157252802	1581	1581	1581	1581	0
189	20231012	164400	157252802	1581	1581	1581	1581	0
190	20231012	164300	157252802	1581	1581	1581	1581	0
191	20231012	164200	157252802	1581	1581	1581	1581	0
192	20231012	164100	157252802	1581	1581	1581	1581	0
193	20231012	164000	157252802	1581	1581	1581	1581	0
194	20231012	163900	157252802	1581	1581	1581	1581	0
195	20231012	163800	157252802	1581	1581	1581	1581	0
196	20231012	163700	157252802	1581	1581	1581	1581	0
197	20231012	163600	157252802	1581	1581	1581	1581	0
198	20231012	163500	157252802	1581	1581	1581	1581	0
199	20231012	163400	157252802	1581	1581	1581	1581	0
200	20231012	163300	157252802	1581	1581	1581	1581	0
201	20231012	163200	157252802	1581	1581	1581	1581	0
202	20231012	163100	157252802	1581	1581	1581	1581	0
203	20231012	163000	157252802	1581	1581	1581	1581	0
204	20231012	162900	157252802	1581	1581	1581	1581	0
205	20231012	162800	157252802	1581	1581	1581	1581	0
206	20231012	162700	157252802	1581	1581	1581	1581	0
207	20231012	162600	157252802	1581	1581	1581	1581	0
208	20231012	162500	157252802	1581	1581	1581	1581	0
209	20231012	162400	157252802	1581	1581	1581	1581	0
210	20231012	162300	157252802	1581	1581	1581	1581	0
211	20231012	162200	157252802	1581	1581	1581	1581	0
212	20231012	162100	157252802	1581	1581	1581	1581	1770
213	20231012	162000	157252802	1581	1581	1581	1581	0
214	20231012	161900	157252802	1581	1581	1581	1581	0
215	20231012	161800	157252802	1581	1581	1581	1581	0
216	20231012	161700	157252802	1581	1581	1581	1581	0
217	20231012	161600	157252802	1581	1581	1581	1581	0
218	20231012	161500	157252802	1581	1581	1581	1581	0
219	20231012	161400	157252802	1581	1581	1581	1581	0
220	20231012	161300	157252802	1581	1581	1581	1581	0
221	20231012	161200	157252802	1581	1581	1581	1581	0
222	20231012	161100	157252802	1581	1581	1581	1581	0
223	20231012	161000	157252802	1581	1581	1581	1581	0
224	20231012	160900	157252802	1581	1581	1581	1581	0
225	20231012	160800	157252802	1581	1581	1581	1581	0
226	20231012	160700	157252802	1581	1581	1581	1581	0
227	20231012	160600	157252802	1581	1581	1581	1581	0
228	20231012	160500	157252802	1581	1581	1581	1581	0
229	20231012	160400	157252802	1581	1581	1581	1581	0
230	20231012	160300	157252802	1581	1581	1581	1581	0
231	20231012	160200	157252802	1581	1581	1581	1581	0
232	20231012	160100	157252802	1581	1581	1581	1581	0
233	20231012	160000	157252802	1581	1581	1581	1581	0
234	20231012	155900	157252802	1581	1581	1581	1581	0
235	20231012	155800	157252802	1581	1581	1581	1581	0
236	20231012	155700	157252802	1581	1581	1581	1581	0
237	20231012	155600	157252802	1581	1581	1581	1581	0
238	20231012	155500	157252802	1581	1581	1581	1581	0
239	20231012	155400	157252802	1581	1581	1581	1581	0
240	20231012	155300	157252802	1581	1581	1581	1581	0
241	20231012	155200	157252802	1581	1581	1581	1581	0
242	20231012	155100	157252802	1581	1581	1581	1581	1770
243	20231012	155000	157252802	1581	1581	1581	1581	0
244	20231012	154900	157252802	1581	1581	1581	1581	0
245	20231012	154800	157252802	1581	1581	1581	1581	0
246	20231012	154700	157252802	1581	1581	1581	1581	0
247	20231012	154600	157252802	1581	1581	1581	1581	0
248	20231012	154500	157252802	1581	1581	1581	1581	0
249	20231012	154400	157252802	1581	1581	1581	1581	0
250	20231012	154300	157252802	1581	1581	1581	1581	0
251	20231012	154200	157252802	1581	1581	1581	1581	0
252	20231012	154100	157252802	1581	1581	1581	1581	0
253	20231012	154000	157252802	1581	1581	1581	1581	0
254	20231012	153900	157252802	1581	1581	1581	1581	0
255	20231012	153800	157252802	1581	1581	1581	1581	0
256	20231012	153700	157252802	1581	1581	1581	1581	0
257	20231012	153600	157252802	1581	1581	1581	1581	0
258	20231012	153500	157252802	1581	1581	1581	1581	0
259	20231012	153400	157252802	1581	1581	1581	1581	0
260	20231012	153300	157252802	1581	1581	1581	1581	0
261	20231012	153200	157252802	1581	1581	1581	1581	0
262	20231012	153100	157252802	1581	1581	1581	1581	0
263	20231012	153000	157252802	1581	1581	1581	1581	1770
264	20231012	152900	154454432	1582	1582	1582	1582	0
265	20231012	152800	154454432	1582	1582	1582	1582	0
266	20231012	152700	154454432	1582	1582	1582	1582	0
267	20231012	152600	154454432	1582	1582	1582	1582	0
268	20231012	152500	154454432	1582	1582	1582	1582	0
269	20231012	152400	154454432	1582	1582	1582	1582	0
270	20231012	152300	154454432	1582	1582	1582	1582	0
271	20231012	152200	154454432	1582	1582	1582	1582	0
272	20231012	152100	154454432	1582	1582	1582	1582	0
273	20231012	152000	154454432	1582	1582	1582	1582	0
274	20231012	151900	154454432	1582	1580	1582	1577	6431
275	20231012	151800	144289557	1577	1577	1577	1577	0
276	20231012	151700	144289557	1577	1577	1577	1577	768
277	20231012	151600	143078421	1578	1578	1578	1578	771
278	20231012	151500	141861783	1578	1568	1578	1568	5967
279	20231012	151400	132505507	1567	1567	1567	1567	0
280	20231012	151300	132505507	1567	1567	1567	1567	0
281	20231012	151200	132505507	1567	1567	1567	1567	0
282	20231012	151100	132505507	1567	1567	1567	1567	300
283	20231012	151000	132035407	1570	1570	1570	1570	50
284	20231012	150900	131956907	1570	1570	1570	1570	65
285	20231012	150800	131854857	1570	1570	1570	1570	0
286	20231012	150700	131854857	1570	1570	1570	1570	0
287	20231012	150600	131854857	1570	1570	1570	1570	0
288	20231012	150500	131854857	1570	1570	1570	1570	0
289	20231012	150400	131854857	1570	1570	1570	1570	0
290	20231012	150300	131854857	1570	1570	1570	1570	1200
291	20231012	150200	129970857	1565	1565	1565	1565	0
292	20231012	150100	129970857	1565	1565	1565	1565	0
293	20231012	150000	129970857	1565	1565	1565	1565	0
294	20231012	145900	129970857	1565	1565	1565	1565	0
295	20231012	145800	129970857	1565	1565	1565	1565	14
296	20231012	145700	129948947	1565	1570	1570	1565	974
297	20231012	145600	128422920	1570	1570	1570	1570	900
298	20231012	145500	127009920	1570	1570	1570	1570	0
299	20231012	145400	127009920	1570	1570	1570	1570	0
300	20231012	145300	127009920	1570	1578	1578	1570	10090
301	20231012	145200	111167900	1578	1578	1578	1578	58
302	20231012	145100	111076376	1578	1578	1578	1578	0
303	20231012	145000	111076376	1578	1578	1578	1578	0
304	20231012	144900	111076376	1578	1578	1578	1578	0
305	20231012	144800	111076376	1578	1578	1578	1578	0
306	20231012	144700	111076376	1578	1578	1578	1578	0
307	20231012	144600	111076376	1578	1578	1578	1578	0
308	20231012	144500	111076376	1578	1578	1578	1578	0
309	20231012	144400	111076376	1578	1578	1578	1578	0
310	20231012	144300	111076376	1578	1578	1578	1578	0
311	20231012	144200	111076376	1578	1578	1578	1578	0
312	20231012	144100	111076376	1578	1578	1578	1578	2
313	20231012	144000	111073220	1578	1578	1578	1578	0
314	20231012	143900	111073220	1578	1578	1578	1578	0
315	20231012	143800	111073220	1578	1578	1578	1578	1
316	20231012	143700	111071642	1578	1578	1578	1578	0
317	20231012	143600	111071642	1578	1578	1578	1578	1
318	20231012	143500	111070064	1578	1578	1578	1578	0
319	20231012	143400	111070064	1578	1578	1578	1577	317
320	20231012	143300	110569845	1569	1569	1569	1569	0
321	20231012	143200	110569845	1569	1569	1569	1569	0
322	20231012	143100	110569845	1569	1569	1569	1569	0
323	20231012	143000	110569845	1569	1569	1569	1569	1
324	20231012	142900	110568276	1578	1578	1578	1578	0
325	20231012	142800	110568276	1578	1578	1578	1578	0
326	20231012	142700	110568276	1578	1578	1578	1578	0
327	20231012	142600	110568276	1578	1578	1578	1578	0
328	20231012	142500	110568276	1578	1578	1578	1578	0
329	20231012	142400	110568276	1578	1578	1578	1578	0
330	20231012	142300	110568276	1578	1578	1578	1578	0
331	20231012	142200	110568276	1578	1578	1578	1578	0
332	20231012	142100	110568276	1578	1578	1578	1578	0
333	20231012	142000	110568276	1578	1578	1578	1578	0
334	20231012	141900	110568276	1578	1578	1578	1578	0
335	20231012	141800	110568276	1578	1578	1578	1578	918
336	20231012	141700	109119672	1579	1579	1579	1579	0
337	20231012	141600	109119672	1579	1579	1579	1579	0
338	20231012	141500	109119672	1579	1578	1579	1578	800
339	20231012	141400	107856673	1579	1579	1579	1579	0
340	20231012	141300	107856673	1579	1579	1579	1579	0
341	20231012	141200	107856673	1579	1579	1579	1579	0
342	20231012	141100	107856673	1579	1579	1579	1579	0
343	20231012	141000	107856673	1579	1579	1579	1579	0
344	20231012	140900	107856673	1579	1579	1579	1579	0
345	20231012	140800	107856673	1579	1579	1579	1579	0
346	20231012	140700	107856673	1579	1579	1579	1579	0
347	20231012	140600	107856673	1579	1579	1579	1579	5
348	20231012	140500	107848778	1579	1579	1579	1579	0
349	20231012	140400	107848778	1579	1579	1579	1579	0
350	20231012	140300	107848778	1579	1579	1579	1579	0
351	20231012	140200	107848778	1579	1579	1579	1579	0
352	20231012	140100	107848778	1579	1579	1579	1579	0
353	20231012	140000	107848778	1579	1579	1579	1579	0
354	20231012	135900	107848778	1579	1570	1579	1570	95
355	20231012	135800	107699178	1570	1570	1570	1570	1744
356	20231012	135700	104961098	1568	1568	1568	1568	45
357	20231012	135600	104890538	1579	1579	1579	1579	0
358	20231012	135500	104890538	1579	1579	1579	1579	0
359	20231012	135400	104890538	1579	1578	1579	1578	249
360	20231012	135300	104497465	1578	1568	1578	1568	480
361	20231012	135200	103740625	1568	1568	1568	1568	100
362	20231012	135100	103583825	1570	1570	1570	1570	7700
363	20231012	135000	91494825	1570	1570	1570	1570	2300
364	20231012	134900	87883825	1566	1571	1571	1566	10000
365	20231012	134800	72217570	1571	1571	1571	1571	1
366	20231012	134700	72215999	1578	1578	1578	1578	0
367	20231012	134600	72215999	1578	1578	1578	1578	0
368	20231012	134500	72215999	1578	1578	1578	1578	0
369	20231012	134400	72215999	1578	1578	1578	1578	0
370	20231012	134300	72215999	1578	1571	1578	1571	107
371	20231012	134200	72047853	1571	1571	1571	1571	0
372	20231012	134100	72047853	1571	1571	1571	1571	0
373	20231012	134000	72047853	1571	1571	1571	1571	1000
374	20231012	133900	70476853	1577	1577	1577	1577	0
375	20231012	133800	70476853	1577	1577	1577	1577	0
376	20231012	133700	70476853	1577	1577	1577	1577	0
377	20231012	133600	70476853	1577	1577	1577	1577	0
378	20231012	133500	70476853	1577	1577	1577	1577	100
379	20231012	133400	70319153	1577	1577	1577	1577	0
380	20231012	133300	70319153	1577	1577	1577	1577	0
381	20231012	133200	70319153	1577	1577	1577	1577	1
382	20231012	133100	70317576	1570	1570	1570	1570	0
383	20231012	133000	70317576	1570	1570	1570	1570	0
384	20231012	132900	70317576	1570	1570	1570	1570	0
385	20231012	132800	70317576	1570	1570	1570	1570	1
386	20231012	132700	70316006	1570	1570	1570	1570	0
387	20231012	132600	70316006	1570	1570	1570	1570	0
388	20231012	132500	70316006	1570	1570	1570	1570	0
389	20231012	132400	70316006	1570	1570	1570	1570	0
390	20231012	132300	70316006	1570	1570	1570	1570	1
391	20231012	132200	70314436	1570	1570	1570	1570	0
392	20231012	132100	70314436	1570	1570	1570	1570	0
393	20231012	132000	70314436	1570	1570	1570	1570	0
394	20231012	131900	70314436	1570	1570	1570	1570	0
395	20231012	131800	70314436	1570	1570	1570	1570	0
396	20231012	131700	70314436	1570	1570	1570	1570	0
397	20231012	131600	70314436	1570	1570	1570	1570	0
398	20231012	131500	70314436	1570	1570	1570	1570	100
399	20231012	131400	70157436	1567	1567	1567	1567	0
400	20231012	131300	70157436	1567	1567	1567	1567	0
401	20231012	131200	70157436	1567	1567	1567	1567	0
402	20231012	131100	70157436	1567	1569	1569	1567	200
403	20231012	131000	69843864	1568	1568	1568	1568	0
404	20231012	130900	69843864	1568	1568	1568	1568	0
405	20231012	130800	69843864	1568	1568	1568	1568	0
406	20231012	130700	69843864	1568	1568	1568	1568	0
407	20231012	130600	69843864	1568	1568	1568	1568	0
408	20231012	130500	69843864	1568	1568	1568	1568	0
409	20231012	130400	69843864	1568	1568	1568	1568	0
410	20231012	130300	69843864	1568	1568	1568	1568	0
411	20231012	130200	69843864	1568	1568	1568	1568	0
412	20231012	130100	69843864	1568	1568	1568	1568	0
413	20231012	130000	69843864	1568	1568	1568	1568	0
414	20231012	125900	69843864	1568	1568	1568	1568	0
415	20231012	125800	69843864	1568	1568	1568	1568	2
416	20231012	125700	69840728	1579	1579	1579	1579	0
417	20231012	125600	69840728	1579	1579	1579	1579	0
418	20231012	125500	69840728	1579	1579	1579	1579	0
419	20231012	125400	69840728	1579	1579	1579	1579	0
420	20231012	125300	69840728	1579	1579	1579	1579	0
421	20231012	125200	69840728	1579	1579	1579	1579	0
422	20231012	125100	69840728	1579	1579	1579	1579	0
423	20231012	125000	69840728	1579	1579	1579	1579	1
424	20231012	124900	69839149	1579	1579	1579	1579	0
425	20231012	124800	69839149	1579	1579	1579	1579	0
426	20231012	124700	69839149	1579	1579	1579	1579	0
427	20231012	124600	69839149	1579	1579	1579	1579	10
428	20231012	124500	69823359	1579	1579	1579	1579	0
429	20231012	124400	69823359	1579	1579	1579	1579	32
430	20231012	124300	69772831	1566	1566	1566	1566	0
431	20231012	124200	69772831	1566	1566	1566	1566	0
432	20231012	124100	69772831	1566	1566	1566	1566	0
433	20231012	124000	69772831	1566	1566	1566	1566	182
434	20231012	123900	69487819	1566	1566	1566	1566	0
435	20231012	123800	69487819	1566	1566	1566	1566	1000
436	20231012	123700	67921819	1566	1566	1566	1566	0
437	20231012	123600	67921819	1566	1566	1566	1566	0
438	20231012	123500	67921819	1566	1566	1566	1566	0
439	20231012	123400	67921819	1566	1566	1566	1566	0
440	20231012	123300	67921819	1566	1566	1566	1566	0
441	20231012	123200	67921819	1566	1566	1566	1566	0
442	20231012	123100	67921819	1566	1566	1566	1566	0
443	20231012	123000	67921819	1566	1566	1566	1566	10
444	20231012	122900	67906159	1565	1565	1565	1565	0
445	20231012	122800	67906159	1565	1565	1565	1565	0
446	20231012	122700	67906159	1565	1567	1567	1565	300
447	20231012	122600	67436504	1566	1566	1566	1566	0
448	20231012	122500	67436504	1566	1566	1566	1566	50
449	20231012	122400	67358204	1566	1566	1566	1566	0
450	20231012	122300	67358204	1566	1566	1566	1566	0
451	20231012	122200	67358204	1566	1566	1566	1566	0
452	20231012	122100	67358204	1566	1569	1569	1566	235
453	20231012	122000	66989833	1566	1566	1566	1566	0
454	20231012	121900	66989833	1566	1566	1566	1566	0
455	20231012	121800	66989833	1566	1566	1566	1566	0
456	20231012	121700	66989833	1566	1566	1566	1566	0
457	20231012	121600	66989833	1566	1566	1566	1566	0
458	20231012	121500	66989833	1566	1566	1566	1566	0
459	20231012	121400	66989833	1566	1566	1566	1566	0
460	20231012	121300	66989833	1566	1566	1566	1566	0
461	20231012	121200	66989833	1566	1566	1566	1566	0
462	20231012	121100	66989833	1566	1566	1566	1566	0
463	20231012	121000	66989833	1566	1566	1566	1566	0
464	20231012	120900	66989833	1566	1566	1566	1566	0
465	20231012	120800	66989833	1566	1566	1566	1566	0
466	20231012	120700	66989833	1566	1566	1566	1566	0
467	20231012	120600	66989833	1566	1566	1566	1566	0
468	20231012	120500	66989833	1566	1566	1566	1566	0
469	20231012	120400	66989833	1566	1566	1566	1566	0
470	20231012	120300	66989833	1566	1566	1566	1566	0
471	20231012	120200	66989833	1566	1566	1566	1566	1
472	20231012	120100	66988267	1565	1565	1565	1565	0
473	20231012	120000	66988267	1565	1567	1567	1565	370
474	20231012	115900	66408929	1567	1567	1567	1567	0
475	20231012	115800	66408929	1567	1567	1567	1567	0
476	20231012	115700	66408929	1567	1567	1567	1567	0
477	20231012	115600	66408929	1567	1567	1567	1567	162
478	20231012	115500	66155075	1567	1568	1568	1567	360
479	20231012	115400	65590881	1568	1568	1568	1568	0
480	20231012	115300	65590881	1568	1568	1568	1568	50
481	20231012	115200	65512481	1570	1570	1570	1570	0
482	20231012	115100	65512481	1570	1570	1570	1570	0
483	20231012	115000	65512481	1570	1570	1570	1570	0
484	20231012	114900	65512481	1570	1570	1570	1570	0
485	20231012	114800	65512481	1570	1570	1570	1570	0
486	20231012	114700	65512481	1570	1570	1570	1570	0
487	20231012	114600	65512481	1570	1570	1570	1570	0
488	20231012	114500	65512481	1570	1570	1570	1570	79
489	20231012	114400	65388451	1570	1570	1570	1570	0
490	20231012	114300	65388451	1570	1570	1570	1570	0
491	20231012	114200	65388451	1570	1571	1571	1570	866
492	20231012	114100	64028365	1572	1572	1572	1572	158
493	20231012	114000	63779989	1572	1572	1572	1572	0
494	20231012	113900	63779989	1572	1572	1572	1572	0
495	20231012	113800	63779989	1572	1572	1572	1572	140
496	20231012	113700	63559909	1572	1572	1572	1572	0
497	20231012	113600	63559909	1572	1572	1572	1572	0
498	20231012	113500	63559909	1572	1572	1572	1572	0
499	20231012	113400	63559909	1572	1572	1572	1572	105
500	20231012	113300	63394849	1572	1572	1572	1572	0
501	20231012	113200	63394849	1572	1572	1572	1572	0
502	20231012	113100	63394849	1572	1572	1572	1572	6
503	20231012	113000	63385417	1572	1572	1572	1572	0
504	20231012	112900	63385417	1572	1572	1572	1572	0
505	20231012	112800	63385417	1572	1572	1572	1572	5
506	20231012	112700	63377557	1571	1571	1571	1571	0
507	20231012	112600	63377557	1571	1571	1571	1571	0
508	20231012	112500	63377557	1571	1571	1571	1571	0
509	20231012	112400	63377557	1571	1571	1571	1571	0
510	20231012	112300	63377557	1571	1571	1571	1571	0
511	20231012	112200	63377557	1571	1571	1571	1571	0
512	20231012	112100	63377557	1571	1571	1571	1571	0
513	20231012	112000	63377557	1571	1571	1571	1571	0
514	20231012	111900	63377557	1571	1571	1571	1571	0
515	20231012	111800	63377557	1571	1571	1571	1571	1000
516	20231012	111700	61806557	1571	1571	1571	1571	0
517	20231012	111600	61806557	1571	1571	1571	1571	8234
518	20231012	111500	48870943	1570	1570	1570	1570	0
519	20231012	111400	48870943	1570	1570	1570	1570	0
520	20231012	111300	48870943	1570	1570	1570	1570	0
521	20231012	111200	48870943	1570	1574	1574	1570	953
522	20231012	111100	47373433	1575	1576	1576	1575	2397
523	20231012	111000	43596882	1576	1576	1576	1576	0
524	20231012	110900	43596882	1576	1576	1576	1576	0
525	20231012	110800	43596882	1576	1576	1576	1576	0
526	20231012	110700	43596882	1576	1576	1576	1576	0
527	20231012	110600	43596882	1576	1576	1576	1576	13
528	20231012	110500	43576394	1576	1576	1576	1576	131
529	20231012	110400	43369938	1576	1576	1576	1576	209
530	20231012	110300	43040554	1578	1578	1578	1578	0
531	20231012	110200	43040554	1578	1580	1580	1578	1420
532	20231012	110100	40798969	1579	1579	1579	1579	0
533	20231012	110000	40798969	1579	1579	1579	1579	0
534	20231012	105900	40798969	1579	1579	1579	1579	0
535	20231012	105800	40798969	1579	1579	1579	1579	0
536	20231012	105700	40798969	1579	1579	1579	1579	0
537	20231012	105600	40798969	1579	1579	1579	1579	192
538	20231012	105500	40495801	1578	1578	1578	1578	0
539	20231012	105400	40495801	1578	1578	1578	1578	0
540	20231012	105300	40495801	1578	1578	1578	1578	3
541	20231012	105200	40491067	1578	1578	1578	1578	0
542	20231012	105100	40491067	1578	1578	1578	1578	0
543	20231012	105000	40491067	1578	1578	1578	1578	0
544	20231012	104900	40491067	1578	1579	1579	1578	166
545	20231012	104800	40229008	1579	1579	1579	1579	0
546	20231012	104700	40229008	1579	1578	1579	1578	943
547	20231012	104600	38740561	1579	1579	1579	1579	182
548	20231012	104500	38453183	1579	1579	1579	1579	0
549	20231012	104400	38453183	1579	1579	1579	1579	0
550	20231012	104300	38453183	1579	1579	1579	1579	500
551	20231012	104200	37663683	1579	1579	1579	1579	0
552	20231012	104100	37663683	1579	1579	1579	1579	100
553	20231012	104000	37505783	1579	1579	1579	1579	0
554	20231012	103900	37505783	1579	1579	1579	1579	5
555	20231012	103800	37497888	1580	1580	1580	1580	1
556	20231012	103700	37496308	1580	1580	1580	1580	2
557	20231012	103600	37493148	1575	1575	1575	1575	0
558	20231012	103500	37493148	1575	1578	1578	1575	546
559	20231012	103400	36633177	1578	1580	1580	1578	573
560	20231012	103300	35728979	1580	1578	1580	1578	70
561	20231012	103200	35618479	1578	1578	1578	1578	0
562	20231012	103100	35618479	1578	1578	1578	1578	0
563	20231012	103000	35618479	1578	1578	1578	1578	0
564	20231012	102900	35618479	1578	1580	1580	1578	395
565	20231012	102800	34994453	1581	1581	1581	1581	10
566	20231012	102700	34978643	1581	1581	1581	1581	0
567	20231012	102600	34978643	1581	1581	1581	1581	300
568	20231012	102500	34504343	1583	1583	1583	1583	0
569	20231012	102400	34504343	1583	1583	1583	1583	15
570	20231012	102300	34480598	1583	1583	1583	1583	0
571	20231012	102200	34480598	1583	1583	1583	1583	0
572	20231012	102100	34480598	1583	1583	1583	1583	0
573	20231012	102000	34480598	1583	1583	1583	1583	104
574	20231012	101900	34315966	1583	1583	1583	1583	0
575	20231012	101800	34315966	1583	1583	1583	1583	0
576	20231012	101700	34315966	1583	1583	1583	1583	0
577	20231012	101600	34315966	1583	1583	1583	1583	0
578	20231012	101500	34315966	1583	1585	1585	1583	144
579	20231012	101400	34088006	1585	1585	1585	1585	96
580	20231012	101300	33935846	1585	1585	1585	1585	587
581	20231012	101200	33005451	1585	1585	1585	1585	0
582	20231012	101100	33005451	1585	1585	1585	1585	0
583	20231012	101000	33005451	1585	1585	1585	1585	0
584	20231012	100900	33005451	1585	1585	1585	1585	0
585	20231012	100800	33005451	1585	1585	1585	1585	293
586	20231012	100700	32541046	1592	1592	1592	1592	0
587	20231012	100600	32541046	1592	1592	1592	1592	0
588	20231012	100500	32541046	1592	1592	1592	1592	1
589	20231012	100400	32539454	1585	1592	1592	1585	20
590	20231012	100300	32507684	1590	1590	1590	1590	105
591	20231012	100200	32340734	1591	1591	1591	1591	58
592	20231012	100100	32248456	1591	1591	1591	1591	0
593	20231012	100000	32248456	1591	1591	1591	1591	38
594	20231012	095900	32187998	1591	1591	1591	1591	10
595	20231012	095800	32172088	1590	1590	1590	1590	389
596	20231012	095700	31553578	1591	1591	1591	1591	1
597	20231012	095600	31551987	1590	1591	1591	1590	53
598	20231012	095500	31467667	1591	1591	1591	1591	0
599	20231012	095400	31467667	1591	1591	1591	1591	7
600	20231012	095300	31456530	1591	1594	1594	1591	72
601	20231012	095200	31341972	1585	1585	1585	1585	56
602	20231012	095100	31253212	1585	1588	1588	1585	601
603	20231012	095000	30299820	1594	1594	1594	1594	56
604	20231012	094900	30210556	1594	1592	1594	1592	20
605	20231012	094800	30178702	1588	1588	1588	1588	1323
606	20231012	094700	28077778	1588	1588	1588	1588	0
607	20231012	094600	28077778	1588	1588	1588	1588	0
608	20231012	094500	28077778	1588	1588	1588	1588	0
609	20231012	094400	28077778	1588	1588	1588	1588	20
610	20231012	094300	28046018	1588	1588	1588	1588	115
611	20231012	094200	27863398	1588	1588	1588	1588	40
612	20231012	094100	27799878	1590	1592	1592	1590	1128
613	20231012	094000	26005420	1591	1591	1594	1591	54
614	20231012	093900	25919464	1591	1591	1591	1591	100
615	20231012	093800	25760364	1591	1588	1591	1588	2042
616	20231012	093700	22515452	1588	1587	1590	1587	1083
617	20231012	093600	20794251	1577	1577	1577	1577	0
618	20231012	093500	20794251	1577	1577	1577	1577	0
619	20231012	093400	20794251	1577	1587	1588	1577	443
620	20231012	093300	20091414	1587	1587	1587	1587	1
621	20231012	093200	20089827	1587	1584	1587	1584	1378
622	20231012	093100	17905993	1583	1583	1584	1583	171
623	20231012	093000	17635299	1575	1575	1575	1575	0
624	20231012	092900	17635299	1575	1575	1575	1575	0
625	20231012	092800	17635299	1575	1575	1575	1575	0
626	20231012	092700	17635299	1575	1575	1575	1575	0
627	20231012	092600	17635299	1575	1575	1575	1575	0
628	20231012	092500	17635299	1575	1575	1575	1575	0
629	20231012	092400	17635299	1575	1575	1575	1575	5385
630	20231012	092300	9153924	1583	1583	1583	1583	0
631	20231012	092200	9153924	1583	1583	1583	1583	9
632	20231012	092100	9139677	1583	1580	1583	1580	101
633	20231012	092000	8980094	1580	1580	1580	1579	359
634	20231012	091900	8412880	1580	1580	1580	1580	100
635	20231012	091800	8254880	1580	1580	1580	1580	4
636	20231012	091700	8248560	1575	1575	1575	1575	21
637	20231012	091600	8215485	1575	1575	1575	1575	19
638	20231012	091500	8185560	1575	1575	1575	1575	15
639	20231012	091400	8161935	1574	1570	1575	1570	951
640	20231012	091300	6665025	1574	1575	1575	1574	487
641	20231012	091200	5898450	1574	1574	1574	1574	450
642	20231012	091100	5190150	1575	1575	1575	1575	36
643	20231012	091000	5133450	1575	1575	1575	1575	19
644	20231012	090900	5103525	1575	1574	1575	1574	87
645	20231012	090800	4966513	1573	1570	1573	1569	151
646	20231012	090700	4729341	1566	1563	1566	1563	175
647	20231012	090600	4455516	1561	1563	1563	1560	28
648	20231012	090500	4411760	1560	1561	1561	1560	236
649	20231012	090400	4043589	1559	1559	1559	1559	0
650	20231012	090300	4043589	1559	1559	1559	1559	0
651	20231012	090200	4043589	1559	1559	1559	1559	0
652	20231012	090100	4043589	1559	1559	1559	1559	150
653	20231012	090000	3809739	1574	1557	1575	1557	2426