KissMeData/019660/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190000	211457074	1781	1781	1781	1781	2853
3	20231012	185900	211457074	1781	1781	1781	1781	0
4	20231012	185800	211457074	1781	1781	1781	1781	0
5	20231012	185700	211457074	1781	1781	1781	1781	0
6	20231012	185600	211457074	1781	1781	1781	1781	0
7	20231012	185500	211457074	1781	1781	1781	1781	0
8	20231012	185400	211457074	1781	1781	1781	1781	0
9	20231012	185300	211457074	1781	1781	1781	1781	0
10	20231012	185200	211457074	1781	1781	1781	1781	0
11	20231012	185100	211457074	1781	1781	1781	1781	0
12	20231012	185000	211457074	1781	1781	1781	1781	0
13	20231012	184900	211457074	1781	1781	1781	1781	0
14	20231012	184800	211457074	1781	1781	1781	1781	0
15	20231012	184700	211457074	1781	1781	1781	1781	0
16	20231012	184600	211457074	1781	1781	1781	1781	0
17	20231012	184500	211457074	1781	1781	1781	1781	0
18	20231012	184400	211457074	1781	1781	1781	1781	0
19	20231012	184300	211457074	1781	1781	1781	1781	0
20	20231012	184200	211457074	1781	1781	1781	1781	0
21	20231012	184100	211457074	1781	1781	1781	1781	0
22	20231012	184000	211457074	1781	1781	1781	1781	0
23	20231012	183900	211457074	1781	1781	1781	1781	0
24	20231012	183800	211457074	1781	1781	1781	1781	0
25	20231012	183700	211457074	1781	1781	1781	1781	0
26	20231012	183600	211457074	1781	1781	1781	1781	0
27	20231012	183500	211457074	1781	1781	1781	1781	0
28	20231012	183400	211457074	1781	1781	1781	1781	0
29	20231012	183300	211457074	1781	1781	1781	1781	0
30	20231012	183200	211457074	1781	1781	1781	1781	0
31	20231012	183100	211457074	1781	1781	1781	1781	0
32	20231012	183000	211457074	1781	1781	1781	1781	2853
33	20231012	182900	211457074	1781	1781	1781	1781	0
34	20231012	182800	211457074	1781	1781	1781	1781	0
35	20231012	182700	211457074	1781	1781	1781	1781	0
36	20231012	182600	211457074	1781	1781	1781	1781	0
37	20231012	182500	211457074	1781	1781	1781	1781	0
38	20231012	182400	211457074	1781	1781	1781	1781	0
39	20231012	182300	211457074	1781	1781	1781	1781	0
40	20231012	182200	211457074	1781	1781	1781	1781	0
41	20231012	182100	211457074	1781	1781	1781	1781	0
42	20231012	182000	211457074	1781	1781	1781	1781	0
43	20231012	181900	211457074	1781	1781	1781	1781	0
44	20231012	181800	211457074	1781	1781	1781	1781	0
45	20231012	181700	211457074	1781	1781	1781	1781	0
46	20231012	181600	211457074	1781	1781	1781	1781	0
47	20231012	181500	211457074	1781	1781	1781	1781	0
48	20231012	181400	211457074	1781	1781	1781	1781	0
49	20231012	181300	211457074	1781	1781	1781	1781	0
50	20231012	181200	211457074	1781	1781	1781	1781	0
51	20231012	181100	211457074	1781	1781	1781	1781	0
52	20231012	181000	211457074	1781	1781	1781	1781	0
53	20231012	180900	211457074	1781	1781	1781	1781	0
54	20231012	180800	211457074	1781	1781	1781	1781	0
55	20231012	180700	211457074	1781	1781	1781	1781	0
56	20231012	180600	211457074	1781	1781	1781	1781	0
57	20231012	180500	211457074	1781	1781	1781	1781	0
58	20231012	180400	211457074	1781	1781	1781	1781	0
59	20231012	180300	211457074	1781	1781	1781	1781	0
60	20231012	180200	211457074	1781	1781	1781	1781	0
61	20231012	180100	211457074	1781	1781	1781	1781	0
62	20231012	180000	211457074	1781	1781	1781	1781	2853
63	20231012	175900	211457074	1781	1781	1781	1781	0
64	20231012	175800	211457074	1781	1781	1781	1781	0
65	20231012	175700	211457074	1781	1781	1781	1781	0
66	20231012	175600	211457074	1781	1781	1781	1781	0
67	20231012	175500	211457074	1781	1781	1781	1781	0
68	20231012	175400	211457074	1781	1781	1781	1781	0
69	20231012	175300	211457074	1781	1781	1781	1781	0
70	20231012	175200	211457074	1781	1781	1781	1781	0
71	20231012	175100	211457074	1781	1781	1781	1781	0
72	20231012	175000	211457074	1781	1781	1781	1781	0
73	20231012	174900	211457074	1781	1781	1781	1781	0
74	20231012	174800	211457074	1781	1781	1781	1781	0
75	20231012	174700	211457074	1781	1781	1781	1781	0
76	20231012	174600	211457074	1781	1781	1781	1781	0
77	20231012	174500	211457074	1781	1781	1781	1781	0
78	20231012	174400	211457074	1781	1781	1781	1781	0
79	20231012	174300	211457074	1781	1781	1781	1781	0
80	20231012	174200	211457074	1781	1781	1781	1781	0
81	20231012	174100	211457074	1781	1781	1781	1781	0
82	20231012	174000	211457074	1781	1781	1781	1781	0
83	20231012	173900	211457074	1781	1781	1781	1781	0
84	20231012	173800	211457074	1781	1781	1781	1781	0
85	20231012	173700	211457074	1781	1781	1781	1781	0
86	20231012	173600	211457074	1781	1781	1781	1781	0
87	20231012	173500	211457074	1781	1781	1781	1781	0
88	20231012	173400	211457074	1781	1781	1781	1781	0
89	20231012	173300	211457074	1781	1781	1781	1781	0
90	20231012	173200	211457074	1781	1781	1781	1781	0
91	20231012	173100	211457074	1781	1781	1781	1781	0
92	20231012	173000	211457074	1781	1781	1781	1781	2853
93	20231012	172900	211457074	1781	1781	1781	1781	0
94	20231012	172800	211457074	1781	1781	1781	1781	0
95	20231012	172700	211457074	1781	1781	1781	1781	0
96	20231012	172600	211457074	1781	1781	1781	1781	0
97	20231012	172500	211457074	1781	1781	1781	1781	0
98	20231012	172400	211457074	1781	1781	1781	1781	0
99	20231012	172300	211457074	1781	1781	1781	1781	0
100	20231012	172200	211457074	1781	1781	1781	1781	0
101	20231012	172100	211457074	1781	1781	1781	1781	0
102	20231012	172000	211457074	1781	1781	1781	1781	0
103	20231012	171900	211457074	1781	1781	1781	1781	0
104	20231012	171800	211457074	1781	1781	1781	1781	0
105	20231012	171700	211457074	1781	1781	1781	1781	0
106	20231012	171600	211457074	1781	1781	1781	1781	0
107	20231012	171500	211457074	1781	1781	1781	1781	0
108	20231012	171400	211457074	1781	1781	1781	1781	0
109	20231012	171300	211457074	1781	1781	1781	1781	0
110	20231012	171200	211457074	1781	1781	1781	1781	0
111	20231012	171100	211457074	1781	1781	1781	1781	0
112	20231012	171000	211457074	1781	1781	1781	1781	0
113	20231012	170900	211457074	1781	1781	1781	1781	0
114	20231012	170800	211457074	1781	1781	1781	1781	0
115	20231012	170700	211457074	1781	1781	1781	1781	0
116	20231012	170600	211457074	1781	1781	1781	1781	0
117	20231012	170500	211457074	1781	1781	1781	1781	0
118	20231012	170400	211457074	1781	1781	1781	1781	0
119	20231012	170300	211457074	1781	1781	1781	1781	0
120	20231012	170200	211457074	1781	1781	1781	1781	0
121	20231012	170100	211457074	1781	1781	1781	1781	0
122	20231012	170000	211457074	1781	1781	1781	1781	2853
123	20231012	165900	211457074	1781	1781	1781	1781	0
124	20231012	165800	211457074	1781	1781	1781	1781	0
125	20231012	165700	211457074	1781	1781	1781	1781	0
126	20231012	165600	211457074	1781	1781	1781	1781	0
127	20231012	165500	211457074	1781	1781	1781	1781	0
128	20231012	165400	211457074	1781	1781	1781	1781	0
129	20231012	165300	211457074	1781	1781	1781	1781	0
130	20231012	165200	211457074	1781	1781	1781	1781	0
131	20231012	165100	211457074	1781	1781	1781	1781	0
132	20231012	165000	211457074	1781	1781	1781	1781	0
133	20231012	164900	211457074	1781	1781	1781	1781	0
134	20231012	164800	211457074	1781	1781	1781	1781	0
135	20231012	164700	211457074	1781	1781	1781	1781	0
136	20231012	164600	211457074	1781	1781	1781	1781	0
137	20231012	164500	211457074	1781	1781	1781	1781	0
138	20231012	164400	211457074	1781	1781	1781	1781	0
139	20231012	164300	211457074	1781	1781	1781	1781	0
140	20231012	164200	211457074	1781	1781	1781	1781	0
141	20231012	164100	211457074	1781	1781	1781	1781	0
142	20231012	164000	211457074	1781	1781	1781	1781	0
143	20231012	163900	211457074	1781	1781	1781	1781	0
144	20231012	163800	211457074	1781	1781	1781	1781	0
145	20231012	163700	211457074	1781	1781	1781	1781	0
146	20231012	163600	211457074	1781	1781	1781	1781	0
147	20231012	163500	211457074	1781	1781	1781	1781	0
148	20231012	163400	211457074	1781	1781	1781	1781	0
149	20231012	163300	211457074	1781	1781	1781	1781	0
150	20231012	163200	211457074	1781	1781	1781	1781	0
151	20231012	163100	211457074	1781	1781	1781	1781	0
152	20231012	163000	211457074	1781	1781	1781	1781	2853
153	20231012	162900	211457074	1781	1781	1781	1781	0
154	20231012	162800	211457074	1781	1781	1781	1781	0
155	20231012	162700	211457074	1781	1781	1781	1781	0
156	20231012	162600	211457074	1781	1781	1781	1781	0
157	20231012	162500	211457074	1781	1781	1781	1781	0
158	20231012	162400	211457074	1781	1781	1781	1781	0
159	20231012	162300	211457074	1781	1781	1781	1781	0
160	20231012	162200	211457074	1781	1781	1781	1781	0
161	20231012	162100	211457074	1781	1781	1781	1781	0
162	20231012	162000	211457074	1781	1781	1781	1781	0
163	20231012	161900	211457074	1781	1781	1781	1781	0
164	20231012	161800	211457074	1781	1781	1781	1781	0
165	20231012	161700	211457074	1781	1781	1781	1781	0
166	20231012	161600	211457074	1781	1781	1781	1781	0
167	20231012	161500	211457074	1781	1781	1781	1781	0
168	20231012	161400	211457074	1781	1781	1781	1781	0
169	20231012	161300	211457074	1781	1781	1781	1781	0
170	20231012	161200	211457074	1781	1781	1781	1781	0
171	20231012	161100	211457074	1781	1781	1781	1781	0
172	20231012	161000	211457074	1781	1781	1781	1781	0
173	20231012	160900	211457074	1781	1781	1781	1781	0
174	20231012	160800	211457074	1781	1781	1781	1781	0
175	20231012	160700	211457074	1781	1781	1781	1781	0
176	20231012	160600	211457074	1781	1781	1781	1781	0
177	20231012	160500	211457074	1781	1781	1781	1781	0
178	20231012	160400	211457074	1781	1781	1781	1781	0
179	20231012	160300	211457074	1781	1781	1781	1781	0
180	20231012	160200	211457074	1781	1781	1781	1781	0
181	20231012	160100	211457074	1781	1781	1781	1781	0
182	20231012	160000	211457074	1781	1781	1781	1781	2853
183	20231012	155900	211457074	1781	1781	1781	1781	0
184	20231012	155800	211457074	1781	1781	1781	1781	0
185	20231012	155700	211457074	1781	1781	1781	1781	0
186	20231012	155600	211457074	1781	1781	1781	1781	0
187	20231012	155500	211457074	1781	1781	1781	1781	0
188	20231012	155400	211457074	1781	1781	1781	1781	0
189	20231012	155300	211457074	1781	1781	1781	1781	0
190	20231012	155200	211457074	1781	1781	1781	1781	0
191	20231012	155100	211457074	1781	1781	1781	1781	0
192	20231012	155000	211457074	1781	1781	1781	1781	0
193	20231012	154900	211457074	1781	1781	1781	1781	0
194	20231012	154800	211457074	1781	1781	1781	1781	0
195	20231012	154700	211457074	1781	1781	1781	1781	0
196	20231012	154600	211457074	1781	1781	1781	1781	0
197	20231012	154500	211457074	1781	1781	1781	1781	0
198	20231012	154400	211457074	1781	1781	1781	1781	0
199	20231012	154300	211457074	1781	1781	1781	1781	0
200	20231012	154200	211457074	1781	1781	1781	1781	0
201	20231012	154100	211457074	1781	1781	1781	1781	0
202	20231012	154000	211457074	1781	1781	1781	1781	0
203	20231012	153900	211457074	1781	1781	1781	1781	0
204	20231012	153800	211457074	1781	1781	1781	1781	0
205	20231012	153700	211457074	1781	1781	1781	1781	0
206	20231012	153600	211457074	1781	1781	1781	1781	0
207	20231012	153500	211457074	1781	1781	1781	1781	0
208	20231012	153400	211457074	1781	1781	1781	1781	0
209	20231012	153300	211457074	1781	1781	1781	1781	0
210	20231012	153200	211457074	1781	1781	1781	1781	0
211	20231012	153100	211457074	1781	1781	1781	1781	0
212	20231012	153000	211457074	1781	1781	1781	1781	5706
213	20231012	152900	206375881	1800	1800	1800	1800	0
214	20231012	152800	206375881	1800	1800	1800	1800	0
215	20231012	152700	206375881	1800	1800	1800	1800	0
216	20231012	152600	206375881	1800	1800	1800	1800	0
217	20231012	152500	206375881	1800	1800	1800	1800	0
218	20231012	152400	206375881	1800	1800	1800	1800	0
219	20231012	152300	206375881	1800	1800	1800	1800	0
220	20231012	152200	206375881	1800	1800	1800	1800	0
221	20231012	152100	206375881	1800	1800	1800	1800	0
222	20231012	152000	206375881	1800	1800	1800	1800	0
223	20231012	151900	206375881	1800	1800	1800	1800	0
224	20231012	151800	206375881	1800	1800	1800	1800	0
225	20231012	151700	206375881	1800	1800	1800	1800	500
226	20231012	151600	205475881	1800	1800	1800	1800	0
227	20231012	151500	205475881	1800	1800	1800	1800	2500
228	20231012	151400	200975881	1800	1800	1800	1782	14
229	20231012	151300	200950763	1800	1800	1800	1800	0
230	20231012	151200	200950763	1800	1800	1800	1800	0
231	20231012	151100	200950763	1800	1800	1800	1800	0
232	20231012	151000	200950763	1800	1800	1800	1800	1000
233	20231012	150900	199150763	1800	1799	1800	1799	54
234	20231012	150800	199053616	1799	1799	1799	1799	297
235	20231012	150700	198519313	1799	1799	1800	1799	107
236	20231012	150600	198326819	1784	1784	1784	1784	332
237	20231012	150500	197734531	1800	1799	1800	1799	200
238	20231012	150400	197374550	1800	1800	1800	1800	0
239	20231012	150300	197374550	1800	1799	1800	1799	1100
240	20231012	150200	195394575	1799	1794	1799	1793	690
241	20231012	150100	194154458	1794	1794	1794	1794	37
242	20231012	150000	194088080	1794	1794	1794	1794	456
243	20231012	145900	193270016	1794	1795	1795	1794	57
244	20231012	145800	193167703	1794	1794	1794	1794	24
245	20231012	145700	193124647	1795	1795	1795	1795	0
246	20231012	145600	193124647	1795	1795	1795	1795	0
247	20231012	145500	193124647	1795	1795	1795	1795	12
248	20231012	145400	193103107	1790	1790	1790	1790	969
249	20231012	145300	191368597	1795	1795	1795	1795	12
250	20231012	145200	191347057	1796	1796	1796	1796	330
251	20231012	145100	190754377	1796	1796	1796	1796	0
252	20231012	145000	190754377	1796	1796	1796	1796	0
253	20231012	144900	190754377	1796	1796	1796	1796	0
254	20231012	144800	190754377	1796	1796	1796	1796	0
255	20231012	144700	190754377	1796	1796	1796	1796	0
256	20231012	144600	190754377	1796	1796	1796	1796	0
257	20231012	144500	190754377	1796	1796	1796	1796	0
258	20231012	144400	190754377	1796	1796	1796	1796	0
259	20231012	144300	190754377	1796	1796	1796	1796	1
260	20231012	144200	190752581	1790	1784	1790	1784	3016
261	20231012	144100	185361295	1777	1777	1777	1777	97
262	20231012	144000	185188926	1777	1777	1777	1777	0
263	20231012	143900	185188926	1777	1777	1777	1777	0
264	20231012	143800	185188926	1777	1784	1784	1777	3494
265	20231012	143700	178979843	1784	1784	1784	1784	0
266	20231012	143600	178979843	1784	1784	1784	1784	19
267	20231012	143500	178945947	1785	1785	1785	1785	0
268	20231012	143400	178945947	1785	1785	1785	1785	0
269	20231012	143300	178945947	1785	1784	1785	1784	24
270	20231012	143200	178903126	1785	1785	1785	1785	0
271	20231012	143100	178903126	1785	1785	1785	1785	0
272	20231012	143000	178903126	1785	1785	1785	1785	1
273	20231012	142900	178901341	1784	1784	1784	1784	1
274	20231012	142800	178899557	1785	1785	1785	1785	1
275	20231012	142700	178897772	1785	1785	1785	1785	36
276	20231012	142600	178833512	1786	1786	1786	1786	0
277	20231012	142500	178833512	1786	1786	1786	1786	0
278	20231012	142400	178833512	1786	1786	1786	1786	0
279	20231012	142300	178833512	1786	1786	1786	1786	0
280	20231012	142200	178833512	1786	1786	1786	1786	0
281	20231012	142100	178833512	1786	1786	1786	1786	0
282	20231012	142000	178833512	1786	1786	1786	1786	0
283	20231012	141900	178833512	1786	1786	1786	1786	0
284	20231012	141800	178833512	1786	1779	1786	1779	1000
285	20231012	141700	177048811	1778	1777	1778	1777	112
286	20231012	141600	176849714	1777	1777	1777	1777	0
287	20231012	141500	176849714	1777	1777	1777	1777	0
288	20231012	141400	176849714	1777	1777	1777	1777	20
289	20231012	141300	176814174	1777	1777	1777	1777	0
290	20231012	141200	176814174	1777	1777	1777	1777	0
291	20231012	141100	176814174	1777	1777	1777	1777	20
292	20231012	141000	176778634	1777	1777	1777	1777	41
293	20231012	140900	176705777	1777	1777	1777	1777	323
294	20231012	140800	176131806	1777	1777	1777	1777	20
295	20231012	140700	176096266	1777	1777	1777	1777	0
296	20231012	140600	176096266	1777	1777	1777	1777	0
297	20231012	140500	176096266	1777	1778	1778	1777	23
298	20231012	140400	176055394	1777	1777	1777	1777	20
299	20231012	140300	176019854	1777	1777	1777	1777	0
300	20231012	140200	176019854	1777	1777	1777	1777	0
301	20231012	140100	176019854	1777	1777	1777	1777	1
302	20231012	140000	176018077	1777	1777	1777	1777	60
303	20231012	135900	175911457	1777	1777	1777	1777	661
304	20231012	135800	174736860	1777	1777	1777	1777	202
305	20231012	135700	174377906	1777	1777	1777	1777	0
306	20231012	135600	174377906	1777	1777	1777	1777	0
307	20231012	135500	174377906	1777	1777	1777	1777	0
308	20231012	135400	174377906	1777	1777	1777	1777	0
309	20231012	135300	174377906	1777	1777	1777	1777	0
310	20231012	135200	174377906	1777	1777	1777	1777	0
311	20231012	135100	174377906	1777	1777	1777	1777	0
312	20231012	135000	174377906	1777	1777	1777	1777	0
313	20231012	134900	174377906	1777	1774	1777	1774	126
314	20231012	134800	174154067	1778	1775	1778	1775	101
315	20231012	134700	173974492	1773	1773	1773	1773	0
316	20231012	134600	173974492	1773	1773	1773	1773	0
317	20231012	134500	173974492	1773	1773	1773	1773	22
318	20231012	134400	173935486	1781	1781	1781	1781	100
319	20231012	134300	173757386	1782	1782	1782	1782	36
320	20231012	134200	173693234	1782	1782	1782	1782	22
321	20231012	134100	173654030	1786	1786	1786	1786	0
322	20231012	134000	173654030	1786	1786	1786	1786	0
323	20231012	133900	173654030	1786	1783	1786	1783	2
324	20231012	133800	173650461	1782	1780	1782	1780	3
325	20231012	133700	173645118	1779	1779	1779	1779	0
326	20231012	133600	173645118	1779	1779	1779	1779	0
327	20231012	133500	173645118	1779	1783	1783	1779	1000
328	20231012	133400	171865246	1790	1790	1790	1790	0
329	20231012	133300	171865246	1790	1790	1790	1790	0
330	20231012	133200	171865246	1790	1790	1790	1790	0
331	20231012	133100	171865246	1790	1790	1790	1790	0
332	20231012	133000	171865246	1790	1790	1790	1790	0
333	20231012	132900	171865246	1790	1790	1790	1790	0
334	20231012	132800	171865246	1790	1790	1790	1790	0
335	20231012	132700	171865246	1790	1790	1790	1790	0
336	20231012	132600	171865246	1790	1790	1790	1790	0
337	20231012	132500	171865246	1790	1790	1790	1790	0
338	20231012	132400	171865246	1790	1790	1790	1790	10
339	20231012	132300	171847346	1790	1790	1790	1790	1
340	20231012	132200	171845556	1782	1782	1782	1782	0
341	20231012	132100	171845556	1782	1782	1782	1782	0
342	20231012	132000	171845556	1782	1782	1782	1782	0
343	20231012	131900	171845556	1782	1782	1782	1782	11
344	20231012	131800	171825954	1782	1782	1782	1782	0
345	20231012	131700	171825954	1782	1782	1782	1782	0
346	20231012	131600	171825954	1782	1782	1782	1782	0
347	20231012	131500	171825954	1782	1782	1782	1782	51
348	20231012	131400	171735072	1782	1782	1782	1782	0
349	20231012	131300	171735072	1782	1782	1782	1782	0
350	20231012	131200	171735072	1782	1782	1782	1782	2
351	20231012	131100	171731508	1798	1798	1798	1798	0
352	20231012	131000	171731508	1798	1797	1798	1797	2
353	20231012	130900	171727913	1797	1797	1797	1797	1
354	20231012	130800	171726116	1782	1782	1782	1782	0
355	20231012	130700	171726116	1782	1782	1782	1782	2
356	20231012	130600	171722552	1797	1797	1797	1797	0
357	20231012	130500	171722552	1797	1797	1797	1797	1
358	20231012	130400	171720755	1777	1777	1777	1777	2
359	20231012	130300	171717201	1800	1800	1800	1800	0
360	20231012	130200	171717201	1800	1772	1800	1771	1002
361	20231012	130100	169920415	1785	1785	1785	1785	440
362	20231012	130000	169135015	1785	1785	1785	1785	0
363	20231012	125900	169135015	1785	1785	1785	1785	1
364	20231012	125800	169133230	1769	1769	1769	1769	0
365	20231012	125700	169133230	1769	1769	1769	1769	0
366	20231012	125600	169133230	1769	1769	1769	1769	0
367	20231012	125500	169133230	1769	1769	1769	1769	99
368	20231012	125400	168958099	1769	1769	1769	1769	206
369	20231012	125300	168593685	1769	1774	1774	1769	132
370	20231012	125200	168359977	1776	1774	1785	1774	591
371	20231012	125100	167310420	1776	1780	1785	1769	80
372	20231012	125000	167168253	1780	1780	1780	1780	995
373	20231012	124900	165397153	1780	1780	1780	1780	0
374	20231012	124800	165397153	1780	1780	1780	1780	5
375	20231012	124700	165388253	1785	1785	1785	1785	0
376	20231012	124600	165388253	1785	1785	1785	1785	0
377	20231012	124500	165388253	1785	1785	1785	1785	0
378	20231012	124400	165388253	1785	1785	1785	1785	0
379	20231012	124300	165388253	1785	1785	1785	1785	0
380	20231012	124200	165388253	1785	1785	1785	1785	56
381	20231012	124100	165288293	1785	1785	1785	1785	60
382	20231012	124000	165181193	1785	1785	1785	1785	0
383	20231012	123900	165181193	1785	1785	1785	1785	0
384	20231012	123800	165181193	1785	1785	1785	1785	0
385	20231012	123700	165181193	1785	1785	1785	1785	0
386	20231012	123600	165181193	1785	1785	1785	1785	0
387	20231012	123500	165181193	1785	1785	1785	1785	7
388	20231012	123400	165168698	1785	1785	1785	1785	500
389	20231012	123300	164276198	1785	1785	1785	1785	50
390	20231012	123200	164186948	1768	1768	1768	1768	0
391	20231012	123100	164186948	1768	1768	1768	1768	0
392	20231012	123000	164186948	1768	1768	1768	1768	0
393	20231012	122900	164186948	1768	1768	1768	1768	2
394	20231012	122800	164183412	1779	1778	1779	1764	3070
395	20231012	122700	158746487	1785	1785	1785	1785	0
396	20231012	122600	158746487	1785	1785	1785	1785	0
397	20231012	122500	158746487	1785	1785	1785	1785	0
398	20231012	122400	158746487	1785	1778	1785	1778	500
399	20231012	122300	157857389	1778	1778	1778	1778	0
400	20231012	122200	157857389	1778	1778	1778	1778	14
401	20231012	122100	157832497	1778	1778	1778	1778	0
402	20231012	122000	157832497	1778	1778	1778	1778	2
403	20231012	121900	157828941	1784	1784	1784	1784	0
404	20231012	121800	157828941	1784	1784	1784	1784	0
405	20231012	121700	157828941	1784	1784	1784	1784	10
406	20231012	121600	157811101	1784	1783	1784	1783	2732
407	20231012	121500	152937702	1784	1784	1784	1784	0
408	20231012	121400	152937702	1784	1784	1784	1784	0
409	20231012	121300	152937702	1784	1784	1784	1784	0
410	20231012	121200	152937702	1784	1784	1784	1784	0
411	20231012	121100	152937702	1784	1784	1784	1784	0
412	20231012	121000	152937702	1784	1784	1784	1784	0
413	20231012	120900	152937702	1784	1784	1784	1784	0
414	20231012	120800	152937702	1784	1784	1784	1784	0
415	20231012	120700	152937702	1784	1784	1784	1784	0
416	20231012	120600	152937702	1784	1784	1784	1784	1
417	20231012	120500	152935918	1775	1775	1775	1775	0
418	20231012	120400	152935918	1775	1776	1776	1775	690
419	20231012	120300	151710528	1785	1785	1785	1785	0
420	20231012	120200	151710528	1785	1785	1785	1785	0
421	20231012	120100	151710528	1785	1785	1785	1785	0
422	20231012	120000	151710528	1785	1785	1785	1785	9
423	20231012	115900	151694463	1786	1780	1786	1775	1517
424	20231012	115800	149001302	1775	1779	1779	1775	7000
425	20231012	115700	136574303	1778	1780	1780	1778	500
426	20231012	115600	135685273	1777	1777	1777	1777	0
427	20231012	115500	135685273	1777	1787	1787	1777	121
428	20231012	115400	135469244	1787	1786	1787	1786	342
429	20231012	115300	134858168	1777	1777	1777	1777	0
430	20231012	115200	134858168	1777	1777	1777	1777	0
431	20231012	115100	134858168	1777	1777	1777	1777	0
432	20231012	115000	134858168	1777	1777	1777	1777	1
433	20231012	114900	134856391	1787	1787	1787	1787	0
434	20231012	114800	134856391	1787	1787	1787	1787	0
435	20231012	114700	134856391	1787	1787	1787	1787	0
436	20231012	114600	134856391	1787	1777	1787	1777	2305
437	20231012	114500	130760306	1778	1780	1780	1778	1372
438	20231012	114400	128318556	1793	1793	1793	1793	0
439	20231012	114300	128318556	1793	1793	1793	1793	0
440	20231012	114200	128318556	1793	1784	1793	1782	2225
441	20231012	114100	124349955	1784	1784	1784	1784	500
442	20231012	114000	123457955	1784	1784	1784	1784	0
443	20231012	113900	123457955	1784	1784	1784	1784	404
444	20231012	113800	122737219	1784	1784	1784	1784	1
445	20231012	113700	122735435	1783	1784	1784	1783	1144
446	20231012	113600	120695583	1785	1785	1785	1785	78
447	20231012	113500	120556353	1800	1800	1800	1800	0
448	20231012	113400	120556353	1800	1800	1800	1800	0
449	20231012	113300	120556353	1800	1800	1800	1800	0
450	20231012	113200	120556353	1800	1800	1800	1800	500
451	20231012	113100	119656353	1799	1799	1799	1799	0
452	20231012	113000	119656353	1799	1799	1799	1799	0
453	20231012	112900	119656353	1799	1799	1799	1799	0
454	20231012	112800	119656353	1799	1799	1799	1799	0
455	20231012	112700	119656353	1799	1799	1799	1799	0
456	20231012	112600	119656353	1799	1799	1799	1799	12
457	20231012	112500	119634765	1799	1799	1799	1799	1
458	20231012	112400	119632966	1784	1784	1784	1784	0
459	20231012	112300	119632966	1784	1785	1785	1784	2
460	20231012	112200	119629397	1799	1799	1799	1799	15
461	20231012	112100	119602412	1804	1804	1804	1804	0
462	20231012	112000	119602412	1804	1804	1804	1804	0
463	20231012	111900	119602412	1804	1804	1804	1804	0
464	20231012	111800	119602412	1804	1804	1804	1804	0
465	20231012	111700	119602412	1804	1804	1804	1804	0
466	20231012	111600	119602412	1804	1804	1804	1804	0
467	20231012	111500	119602412	1804	1804	1804	1804	0
468	20231012	111400	119602412	1804	1804	1804	1804	0
469	20231012	111300	119602412	1804	1804	1804	1804	1
470	20231012	111200	119600608	1785	1785	1785	1785	0
471	20231012	111100	119600608	1785	1786	1786	1785	718
472	20231012	111000	118318560	1788	1788	1788	1788	250
473	20231012	110900	117871560	1805	1805	1805	1805	0
474	20231012	110800	117871560	1805	1805	1805	1805	0
475	20231012	110700	117871560	1805	1805	1805	1805	0
476	20231012	110600	117871560	1805	1805	1805	1805	0
477	20231012	110500	117871560	1805	1805	1805	1805	0
478	20231012	110400	117871560	1805	1805	1805	1805	0
479	20231012	110300	117871560	1805	1803	1805	1803	9
480	20231012	110200	117855331	1805	1805	1805	1805	1
481	20231012	110100	117853526	1803	1800	1803	1800	2365
482	20231012	110000	113595954	1798	1798	1798	1798	760
483	20231012	105900	112229474	1798	1798	1798	1798	0
484	20231012	105800	112229474	1798	1798	1798	1798	0
485	20231012	105700	112229474	1798	1798	1798	1798	0
486	20231012	105600	112229474	1798	1798	1798	1798	0
487	20231012	105500	112229474	1798	1798	1798	1798	0
488	20231012	105400	112229474	1798	1798	1798	1798	125
489	20231012	105300	112004724	1791	1791	1791	1791	26
490	20231012	105200	111958158	1791	1791	1791	1791	132
491	20231012	105100	111721746	1791	1791	1791	1791	42
492	20231012	105000	111646524	1791	1791	1791	1791	0
493	20231012	104900	111646524	1791	1798	1798	1791	11
494	20231012	104800	111626816	1791	1791	1791	1791	1488
495	20231012	104700	108961808	1782	1780	1782	1780	1394
496	20231012	104600	106478079	1780	1780	1780	1780	0
497	20231012	104500	106478079	1780	1780	1780	1780	0
498	20231012	104400	106478079	1780	1780	1780	1780	0
499	20231012	104300	106478079	1780	1780	1780	1780	0
500	20231012	104200	106478079	1780	1780	1780	1780	195
501	20231012	104100	106130979	1779	1778	1779	1778	188
502	20231012	104000	105796697	1760	1782	1782	1760	3000
503	20231012	103900	100504202	1791	1791	1791	1791	0
504	20231012	103800	100504202	1791	1791	1791	1791	0
505	20231012	103700	100504202	1791	1791	1791	1791	50
506	20231012	103600	100414652	1791	1791	1791	1791	0
507	20231012	103500	100414652	1791	1791	1791	1791	1
508	20231012	103400	100412861	1782	1783	1783	1782	55
509	20231012	103300	100314797	1792	1792	1792	1792	0
510	20231012	103200	100314797	1792	1792	1792	1792	0
511	20231012	103100	100314797	1792	1792	1792	1792	0
512	20231012	103000	100314797	1792	1792	1792	1792	0
513	20231012	102900	100314797	1792	1792	1792	1792	10
514	20231012	102800	100296877	1788	1788	1788	1788	274
515	20231012	102700	99806965	1788	1788	1788	1788	99
516	20231012	102600	99629953	1788	1788	1788	1788	0
517	20231012	102500	99629953	1788	1788	1788	1788	55
518	20231012	102400	99531613	1789	1789	1789	1789	1
519	20231012	102300	99529824	1782	1787	1787	1782	3100
520	20231012	102200	93990624	1791	1791	1791	1791	0
521	20231012	102100	93990624	1791	1791	1791	1791	1
522	20231012	102000	93988833	1772	1793	1793	1772	3124
523	20231012	101900	88423017	1793	1798	1798	1793	93
524	20231012	101800	88256083	1800	1800	1800	1800	0
525	20231012	101700	88256083	1800	1800	1800	1800	0
526	20231012	101600	88256083	1800	1800	1800	1800	0
527	20231012	101500	88256083	1800	1800	1800	1800	0
528	20231012	101400	88256083	1800	1800	1800	1800	0
529	20231012	101300	88256083	1800	1800	1800	1800	0
530	20231012	101200	88256083	1800	1800	1800	1800	0
531	20231012	101100	88256083	1800	1800	1800	1800	0
532	20231012	101000	88256083	1800	1800	1800	1800	0
533	20231012	100900	88256083	1800	1800	1800	1800	100
534	20231012	100800	88076083	1793	1794	1794	1793	40
535	20231012	100700	88004333	1794	1794	1794	1794	0
536	20231012	100600	88004333	1794	1794	1794	1794	0
537	20231012	100500	88004333	1794	1794	1794	1794	0
538	20231012	100400	88004333	1794	1794	1794	1794	0
539	20231012	100300	88004333	1794	1794	1794	1794	0
540	20231012	100200	88004333	1794	1794	1794	1794	0
541	20231012	100100	88004333	1794	1794	1794	1794	10
542	20231012	100000	87986393	1801	1801	1801	1801	0
543	20231012	095900	87986393	1801	1801	1801	1801	0
544	20231012	095800	87986393	1801	1801	1801	1801	0
545	20231012	095700	87986393	1801	1801	1801	1801	100
546	20231012	095600	87806293	1793	1793	1793	1793	14
547	20231012	095500	87781191	1801	1801	1801	1801	0
548	20231012	095400	87781191	1801	1801	1801	1801	0
549	20231012	095300	87781191	1801	1798	1801	1798	452
550	20231012	095200	86968284	1800	1800	1800	1800	1189
551	20231012	095100	84828084	1800	1792	1800	1786	1913
552	20231012	095000	81406684	1813	1813	1813	1813	0
553	20231012	094900	81406684	1813	1813	1813	1813	1
554	20231012	094800	81404871	1799	1799	1799	1799	0
555	20231012	094700	81404871	1799	1799	1799	1799	0
556	20231012	094600	81404871	1799	1814	1814	1799	180
557	20231012	094500	81079551	1799	1799	1799	1799	0
558	20231012	094400	81079551	1799	1803	1803	1799	116
559	20231012	094300	80870843	1803	1804	1804	1803	170
560	20231012	094200	80564304	1816	1816	1816	1816	0
561	20231012	094100	80564304	1816	1816	1816	1816	1
562	20231012	094000	80562488	1803	1803	1803	1803	1104
563	20231012	093900	78571976	1817	1817	1817	1817	1
564	20231012	093800	78570159	1803	1813	1815	1803	1844
565	20231012	093700	75242459	1814	1814	1814	1814	0
566	20231012	093600	75242459	1814	1814	1814	1814	101
567	20231012	093500	75059245	1819	1819	1819	1819	0
568	20231012	093400	75059245	1819	1819	1819	1819	25
569	20231012	093300	75013770	1819	1813	1819	1813	69
570	20231012	093200	74888643	1824	1824	1824	1824	0
571	20231012	093100	74888643	1824	1823	1824	1823	100
572	20231012	093000	74706245	1824	1824	1824	1824	69
573	20231012	092900	74580389	1824	1824	1824	1824	0
574	20231012	092800	74580389	1824	1824	1824	1824	1
575	20231012	092700	74578565	1820	1820	1820	1820	11
576	20231012	092600	74558545	1820	1812	1821	1812	1314
577	20231012	092500	72174857	1806	1803	1806	1803	1100
578	20231012	092400	70190057	1804	1803	1804	1803	260
579	20231012	092300	69721051	1803	1809	1809	1798	2956
580	20231012	092200	64396814	1798	1787	1826	1787	7190
581	20231012	092100	51500988	1730	1730	1730	1730	0
582	20231012	092000	51500988	1730	1821	1821	1730	19515
583	20231012	091900	16847356	1831	1831	1831	1831	100
584	20231012	091800	16664256	1831	1831	1831	1831	1
585	20231012	091700	16662425	1820	1820	1820	1820	75
586	20231012	091600	16525925	1820	1800	1820	1800	2901
587	20231012	091500	11304105	1819	1819	1819	1819	0
588	20231012	091400	11304105	1819	1819	1819	1819	834
589	20231012	091300	9787059	1819	1819	1819	1819	84
590	20231012	091200	9634263	1819	1819	1819	1819	39
591	20231012	091100	9563322	1819	1820	1820	1819	1000
592	20231012	091000	7744267	1820	1820	1820	1820	0
593	20231012	090900	7744267	1820	1820	1820	1820	6
594	20231012	090800	7733347	1820	1819	1820	1819	42
595	20231012	090700	7656948	1819	1819	1819	1819	100
596	20231012	090600	7475048	1819	1841	1841	1803	1030
597	20231012	090500	5616974	1802	1802	1802	1802	39
598	20231012	090400	5546696	1802	1803	1804	1802	2177
599	20231012	090300	1622298	1803	1801	1803	1801	25
600	20231012	090200	1577252	1801	1794	1801	1794	79
601	20231012	090100	1435281	1793	1788	1793	1788	142
602	20231012	090000	1181144	1787	1784	1787	1784	662