KissMeData/032580/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190700	89799943362	1943	1943	1943	1943	259539
3	20231018	190600	89799943362	1943	1943	1943	1943	0
4	20231018	190500	89799943362	1943	1943	1943	1943	0
5	20231018	190400	89799943362	1943	1943	1943	1943	0
6	20231018	190300	89799943362	1943	1943	1943	1943	0
7	20231018	190200	89799943362	1943	1943	1943	1943	0
8	20231018	190100	89799943362	1943	1943	1943	1943	0
9	20231018	190000	89799943362	1943	1943	1943	1943	0
10	20231018	185900	89799943362	1943	1943	1943	1943	0
11	20231018	185800	89799943362	1943	1943	1943	1943	0
12	20231018	185700	89799943362	1943	1943	1943	1943	0
13	20231018	185600	89799943362	1943	1943	1943	1943	0
14	20231018	185500	89799943362	1943	1943	1943	1943	0
15	20231018	185400	89799943362	1943	1943	1943	1943	0
16	20231018	185300	89799943362	1943	1943	1943	1943	0
17	20231018	185200	89799943362	1943	1943	1943	1943	0
18	20231018	185100	89799943362	1943	1943	1943	1943	0
19	20231018	185000	89799943362	1943	1943	1943	1943	0
20	20231018	184900	89799943362	1943	1943	1943	1943	0
21	20231018	184800	89799943362	1943	1943	1943	1943	0
22	20231018	184700	89799943362	1943	1943	1943	1943	0
23	20231018	184600	89799943362	1943	1943	1943	1943	0
24	20231018	184500	89799943362	1943	1943	1943	1943	0
25	20231018	184400	89799943362	1943	1943	1943	1943	0
26	20231018	184300	89799943362	1943	1943	1943	1943	0
27	20231018	184200	89799943362	1943	1943	1943	1943	0
28	20231018	184100	89799943362	1943	1943	1943	1943	0
29	20231018	184000	89799943362	1943	1943	1943	1943	0
30	20231018	183900	89799943362	1943	1943	1943	1943	0
31	20231018	183800	89799943362	1943	1943	1943	1943	0
32	20231018	183700	89799943362	1943	1943	1943	1943	259539
33	20231018	183600	89799943362	1943	1943	1943	1943	0
34	20231018	183500	89799943362	1943	1943	1943	1943	0
35	20231018	183400	89799943362	1943	1943	1943	1943	0
36	20231018	183300	89799943362	1943	1943	1943	1943	0
37	20231018	183200	89799943362	1943	1943	1943	1943	0
38	20231018	183100	89799943362	1943	1943	1943	1943	0
39	20231018	183000	89799943362	1943	1943	1943	1943	0
40	20231018	182900	89799943362	1943	1943	1943	1943	0
41	20231018	182800	89799943362	1943	1943	1943	1943	0
42	20231018	182700	89799943362	1943	1943	1943	1943	0
43	20231018	182600	89799943362	1943	1943	1943	1943	0
44	20231018	182500	89799943362	1943	1943	1943	1943	0
45	20231018	182400	89799943362	1943	1943	1943	1943	0
46	20231018	182300	89799943362	1943	1943	1943	1943	0
47	20231018	182200	89799943362	1943	1943	1943	1943	0
48	20231018	182100	89799943362	1943	1943	1943	1943	0
49	20231018	182000	89799943362	1943	1943	1943	1943	0
50	20231018	181900	89799943362	1943	1943	1943	1943	0
51	20231018	181800	89799943362	1943	1943	1943	1943	0
52	20231018	181700	89799943362	1943	1943	1943	1943	0
53	20231018	181600	89799943362	1943	1943	1943	1943	0
54	20231018	181500	89799943362	1943	1943	1943	1943	0
55	20231018	181400	89799943362	1943	1943	1943	1943	0
56	20231018	181300	89799943362	1943	1943	1943	1943	0
57	20231018	181200	89799943362	1943	1943	1943	1943	0
58	20231018	181100	89799943362	1943	1943	1943	1943	0
59	20231018	181000	89799943362	1943	1943	1943	1943	0
60	20231018	180900	89799943362	1943	1943	1943	1943	0
61	20231018	180800	89799943362	1943	1943	1943	1943	0
62	20231018	180700	89799943362	1943	1943	1943	1943	259539
63	20231018	180600	89799943362	1943	1943	1943	1943	0
64	20231018	180500	89799943362	1943	1943	1943	1943	0
65	20231018	180400	89799943362	1943	1943	1943	1943	0
66	20231018	180300	89799943362	1943	1943	1943	1943	0
67	20231018	180200	89799943362	1943	1943	1943	1943	0
68	20231018	180100	89799943362	1943	1943	1943	1943	0
69	20231018	180000	89799943362	1943	1943	1943	1943	0
70	20231018	175900	89799943362	1943	1943	1943	1943	0
71	20231018	175800	89799943362	1943	1943	1943	1943	0
72	20231018	175700	89799943362	1943	1943	1943	1943	0
73	20231018	175600	89799943362	1943	1943	1943	1943	0
74	20231018	175500	89799943362	1943	1943	1943	1943	0
75	20231018	175400	89799943362	1943	1943	1943	1943	0
76	20231018	175300	89799943362	1943	1943	1943	1943	0
77	20231018	175200	89799943362	1943	1943	1943	1943	0
78	20231018	175100	89799943362	1943	1943	1943	1943	0
79	20231018	175000	89799943362	1943	1943	1943	1943	0
80	20231018	174900	89799943362	1943	1943	1943	1943	0
81	20231018	174800	89799943362	1943	1943	1943	1943	0
82	20231018	174700	89799943362	1943	1943	1943	1943	0
83	20231018	174600	89799943362	1943	1943	1943	1943	0
84	20231018	174500	89799943362	1943	1943	1943	1943	0
85	20231018	174400	89799943362	1943	1943	1943	1943	0
86	20231018	174300	89799943362	1943	1943	1943	1943	0
87	20231018	174200	89799943362	1943	1943	1943	1943	0
88	20231018	174100	89799943362	1943	1943	1943	1943	0
89	20231018	174000	89799943362	1943	1943	1943	1943	0
90	20231018	173900	89799943362	1943	1943	1943	1943	0
91	20231018	173800	89799943362	1943	1943	1943	1943	0
92	20231018	173700	89799943362	1943	1943	1943	1943	259539
93	20231018	173600	89799943362	1943	1943	1943	1943	0
94	20231018	173500	89799943362	1943	1943	1943	1943	0
95	20231018	173400	89799943362	1943	1943	1943	1943	0
96	20231018	173300	89799943362	1943	1943	1943	1943	0
97	20231018	173200	89799943362	1943	1943	1943	1943	0
98	20231018	173100	89799943362	1943	1943	1943	1943	0
99	20231018	173000	89799943362	1943	1943	1943	1943	0
100	20231018	172900	89799943362	1943	1943	1943	1943	0
101	20231018	172800	89799943362	1943	1943	1943	1943	0
102	20231018	172700	89799943362	1943	1943	1943	1943	0
103	20231018	172600	89799943362	1943	1943	1943	1943	0
104	20231018	172500	89799943362	1943	1943	1943	1943	0
105	20231018	172400	89799943362	1943	1943	1943	1943	0
106	20231018	172300	89799943362	1943	1943	1943	1943	0
107	20231018	172200	89799943362	1943	1943	1943	1943	0
108	20231018	172100	89799943362	1943	1943	1943	1943	0
109	20231018	172000	89799943362	1943	1943	1943	1943	0
110	20231018	171900	89799943362	1943	1943	1943	1943	0
111	20231018	171800	89799943362	1943	1943	1943	1943	0
112	20231018	171700	89799943362	1943	1943	1943	1943	0
113	20231018	171600	89799943362	1943	1943	1943	1943	0
114	20231018	171500	89799943362	1943	1943	1943	1943	0
115	20231018	171400	89799943362	1943	1943	1943	1943	0
116	20231018	171300	89799943362	1943	1943	1943	1943	0
117	20231018	171200	89799943362	1943	1943	1943	1943	0
118	20231018	171100	89799943362	1943	1943	1943	1943	0
119	20231018	171000	89799943362	1943	1943	1943	1943	0
120	20231018	170900	89799943362	1943	1943	1943	1943	0
121	20231018	170800	89799943362	1943	1943	1943	1943	0
122	20231018	170700	89799943362	1943	1943	1943	1943	259539
123	20231018	170600	89799943362	1943	1943	1943	1943	0
124	20231018	170500	89799943362	1943	1943	1943	1943	0
125	20231018	170400	89799943362	1943	1943	1943	1943	0
126	20231018	170300	89799943362	1943	1943	1943	1943	0
127	20231018	170200	89799943362	1943	1943	1943	1943	0
128	20231018	170100	89799943362	1943	1943	1943	1943	0
129	20231018	170000	89799943362	1943	1943	1943	1943	0
130	20231018	165900	89799943362	1943	1943	1943	1943	0
131	20231018	165800	89799943362	1943	1943	1943	1943	0
132	20231018	165700	89799943362	1943	1943	1943	1943	0
133	20231018	165600	89799943362	1943	1943	1943	1943	0
134	20231018	165500	89799943362	1943	1943	1943	1943	0
135	20231018	165400	89799943362	1943	1943	1943	1943	0
136	20231018	165300	89799943362	1943	1943	1943	1943	0
137	20231018	165200	89799943362	1943	1943	1943	1943	0
138	20231018	165100	89799943362	1943	1943	1943	1943	0
139	20231018	165000	89799943362	1943	1943	1943	1943	0
140	20231018	164900	89799943362	1943	1943	1943	1943	0
141	20231018	164800	89799943362	1943	1943	1943	1943	0
142	20231018	164700	89799943362	1943	1943	1943	1943	0
143	20231018	164600	89799943362	1943	1943	1943	1943	0
144	20231018	164500	89799943362	1943	1943	1943	1943	0
145	20231018	164400	89799943362	1943	1943	1943	1943	0
146	20231018	164300	89799943362	1943	1943	1943	1943	0
147	20231018	164200	89799943362	1943	1943	1943	1943	0
148	20231018	164100	89799943362	1943	1943	1943	1943	0
149	20231018	164000	89799943362	1943	1943	1943	1943	0
150	20231018	163900	89799943362	1943	1943	1943	1943	0
151	20231018	163800	89799943362	1943	1943	1943	1943	0
152	20231018	163700	89799943362	1943	1943	1943	1943	259539
153	20231018	163600	89799943362	1943	1943	1943	1943	0
154	20231018	163500	89799943362	1943	1943	1943	1943	0
155	20231018	163400	89799943362	1943	1943	1943	1943	0
156	20231018	163300	89799943362	1943	1943	1943	1943	0
157	20231018	163200	89799943362	1943	1943	1943	1943	0
158	20231018	163100	89799943362	1943	1943	1943	1943	0
159	20231018	163000	89799943362	1943	1943	1943	1943	0
160	20231018	162900	89799943362	1943	1943	1943	1943	0
161	20231018	162800	89799943362	1943	1943	1943	1943	0
162	20231018	162700	89799943362	1943	1943	1943	1943	0
163	20231018	162600	89799943362	1943	1943	1943	1943	0
164	20231018	162500	89799943362	1943	1943	1943	1943	0
165	20231018	162400	89799943362	1943	1943	1943	1943	0
166	20231018	162300	89799943362	1943	1943	1943	1943	0
167	20231018	162200	89799943362	1943	1943	1943	1943	0
168	20231018	162100	89799943362	1943	1943	1943	1943	0
169	20231018	162000	89799943362	1943	1943	1943	1943	0
170	20231018	161900	89799943362	1943	1943	1943	1943	0
171	20231018	161800	89799943362	1943	1943	1943	1943	0
172	20231018	161700	89799943362	1943	1943	1943	1943	0
173	20231018	161600	89799943362	1943	1943	1943	1943	0
174	20231018	161500	89799943362	1943	1943	1943	1943	0
175	20231018	161400	89799943362	1943	1943	1943	1943	0
176	20231018	161300	89799943362	1943	1943	1943	1943	0
177	20231018	161200	89799943362	1943	1943	1943	1943	0
178	20231018	161100	89799943362	1943	1943	1943	1943	0
179	20231018	161000	89799943362	1943	1943	1943	1943	0
180	20231018	160900	89799943362	1943	1943	1943	1943	0
181	20231018	160800	89799943362	1943	1943	1943	1943	0
182	20231018	160700	89799943362	1943	1943	1943	1943	259539
183	20231018	160600	89799943362	1943	1943	1943	1943	0
184	20231018	160500	89799943362	1943	1943	1943	1943	0
185	20231018	160400	89799943362	1943	1943	1943	1943	0
186	20231018	160300	89799943362	1943	1943	1943	1943	0
187	20231018	160200	89799943362	1943	1943	1943	1943	0
188	20231018	160100	89799943362	1943	1943	1943	1943	0
189	20231018	160000	89799943362	1943	1943	1943	1943	0
190	20231018	155900	89799943362	1943	1943	1943	1943	0
191	20231018	155800	89799943362	1943	1943	1943	1943	0
192	20231018	155700	89799943362	1943	1943	1943	1943	0
193	20231018	155600	89799943362	1943	1943	1943	1943	0
194	20231018	155500	89799943362	1943	1943	1943	1943	0
195	20231018	155400	89799943362	1943	1943	1943	1943	0
196	20231018	155300	89799943362	1943	1943	1943	1943	0
197	20231018	155200	89799943362	1943	1943	1943	1943	0
198	20231018	155100	89799943362	1943	1943	1943	1943	0
199	20231018	155000	89799943362	1943	1943	1943	1943	0
200	20231018	154900	89799943362	1943	1943	1943	1943	0
201	20231018	154800	89799943362	1943	1943	1943	1943	0
202	20231018	154700	89799943362	1943	1943	1943	1943	0
203	20231018	154600	89799943362	1943	1943	1943	1943	0
204	20231018	154500	89799943362	1943	1943	1943	1943	0
205	20231018	154400	89799943362	1943	1943	1943	1943	0
206	20231018	154300	89799943362	1943	1943	1943	1943	0
207	20231018	154200	89799943362	1943	1943	1943	1943	0
208	20231018	154100	89799943362	1943	1943	1943	1943	0
209	20231018	154000	89799943362	1943	1943	1943	1943	0
210	20231018	153900	89799943362	1943	1943	1943	1943	0
211	20231018	153800	89799943362	1943	1943	1943	1943	0
212	20231018	153700	89799943362	1943	1943	1943	1943	259539
213	20231018	153600	89799943362	1943	1943	1943	1943	0
214	20231018	153500	89799943362	1943	1943	1943	1943	0
215	20231018	153400	89799943362	1943	1943	1943	1943	0
216	20231018	153300	89799943362	1943	1943	1943	1943	0
217	20231018	153200	89799943362	1943	1943	1943	1943	0
218	20231018	153100	89799943362	1943	1943	1943	1943	0
219	20231018	153000	89799943362	1943	1943	1943	1943	259539
220	20231018	152900	89295659085	1943	1943	1943	1943	0
221	20231018	152800	89295659085	1943	1943	1943	1943	0
222	20231018	152700	89295659085	1943	1943	1943	1943	0
223	20231018	152600	89295659085	1943	1943	1943	1943	0
224	20231018	152500	89295659085	1943	1943	1943	1943	0
225	20231018	152400	89295659085	1943	1943	1943	1943	0
226	20231018	152300	89295659085	1943	1943	1943	1943	0
227	20231018	152200	89295659085	1943	1943	1943	1943	0
228	20231018	152100	89295659085	1943	1943	1943	1943	0
229	20231018	152000	89295659085	1943	1943	1943	1943	0
230	20231018	151900	89295659085	1943	1931	1943	1930	300130
231	20231018	151800	88713005673	1933	1943	1943	1931	281893
232	20231018	151700	88166020383	1943	1928	1943	1926	471745
233	20231018	151600	87250554245	1928	1940	1940	1916	375414
234	20231018	151500	86524454267	1940	1931	1943	1930	541153
235	20231018	151400	85474392010	1931	1926	1931	1923	98923
236	20231018	151300	85283753470	1926	1918	1927	1914	187653
237	20231018	151200	84923408352	1918	1910	1923	1909	178547
238	20231018	151100	84581178872	1910	1929	1930	1889	339447
239	20231018	151000	83934128664	1929	1934	1937	1924	170709
240	20231018	150900	83604469304	1934	1929	1943	1923	1013665
241	20231018	150800	81637607547	1931	1927	1932	1922	101792
242	20231018	150700	81441452195	1927	1938	1943	1920	1334999
243	20231018	150600	78851563048	1938	1925	1938	1924	127788
244	20231018	150500	78604854291	1926	1927	1928	1920	85655
245	20231018	150400	78440002528	1927	1931	1932	1917	111188
246	20231018	150300	78225696726	1931	1921	1931	1921	155465
247	20231018	150200	77925852248	1922	1907	1924	1900	113645
248	20231018	150100	77708551347	1908	1922	1924	1904	94725
249	20231018	150000	77527043594	1922	1913	1928	1913	93632
250	20231018	145900	77347040816	1912	1922	1923	1912	100268
251	20231018	145800	77154895922	1922	1908	1930	1905	218698
252	20231018	145700	76734672265	1906	1900	1908	1898	58435
253	20231018	145600	76623460683	1898	1900	1903	1895	60199
254	20231018	145500	76509208441	1900	1911	1913	1885	303109
255	20231018	145400	75934128798	1908	1917	1917	1906	90253
256	20231018	145300	75761694908	1916	1909	1920	1909	69141
257	20231018	145200	75629233582	1910	1912	1917	1905	140485
258	20231018	145100	75360982003	1913	1920	1921	1913	79208
259	20231018	145000	75209153851	1920	1926	1929	1914	129184
260	20231018	144900	74960944860	1926	1913	1931	1910	293465
261	20231018	144800	74397623697	1913	1902	1913	1900	117614
262	20231018	144700	74173160342	1902	1902	1902	1895	61885
263	20231018	144600	74055592791	1902	1897	1903	1897	36152
264	20231018	144500	73986859796	1898	1898	1902	1896	55643
265	20231018	144400	73881236968	1898	1902	1902	1897	39552
266	20231018	144300	73806122185	1900	1898	1903	1896	32206
267	20231018	144200	73744959722	1898	1903	1903	1895	62343
268	20231018	144100	73626587901	1903	1906	1908	1898	162486
269	20231018	144000	73317146815	1907	1900	1909	1897	107698
270	20231018	143900	73112138065	1900	1898	1900	1897	31646
271	20231018	143800	73052055976	1900	1895	1901	1894	68931
272	20231018	143700	72921264059	1895	1899	1900	1893	51773
273	20231018	143600	72823075818	1900	1897	1902	1896	52598
274	20231018	143500	72723177128	1898	1901	1903	1895	76735
275	20231018	143400	72577432922	1902	1896	1904	1896	82030
276	20231018	143300	72421522793	1897	1895	1898	1890	35254
277	20231018	143200	72354713530	1893	1892	1898	1889	69269
278	20231018	143100	72223498445	1892	1892	1894	1889	45355
279	20231018	143000	72137721731	1892	1891	1894	1891	51734
280	20231018	142900	72039786066	1893	1887	1893	1885	72953
281	20231018	142800	71901930096	1887	1904	1906	1871	364150
282	20231018	142700	71215573310	1900	1902	1907	1900	217338
283	20231018	142600	70801735952	1902	1902	1902	1898	64503
284	20231018	142500	70679172542	1902	1900	1903	1899	73970
285	20231018	142400	70538548711	1900	1895	1900	1893	76390
286	20231018	142300	70393617792	1897	1904	1904	1889	150464
287	20231018	142200	70108456335	1903	1895	1905	1895	67446
288	20231018	142100	69980291831	1896	1902	1906	1895	116409
289	20231018	142000	69758865787	1903	1893	1905	1892	91596
290	20231018	141900	69584655886	1891	1891	1899	1888	124211
291	20231018	141800	69349637140	1895	1899	1909	1886	232143
292	20231018	141700	68909470612	1899	1909	1910	1899	153972
293	20231018	141600	68616225199	1910	1905	1913	1901	207279
294	20231018	141500	68220722189	1905	1892	1906	1886	240567
295	20231018	141400	67763715734	1893	1902	1904	1881	602070
296	20231018	141300	66624488461	1902	1915	1916	1902	288746
297	20231018	141200	66073600155	1911	1908	1920	1904	273048
298	20231018	141100	65550610864	1903	1925	1930	1903	399297
299	20231018	141000	64785529633	1927	1919	1927	1910	401130
300	20231018	140900	64016145763	1919	1933	1937	1919	390796
301	20231018	140800	63262553965	1933	1907	1942	1894	718661
302	20231018	140700	61883911988	1908	1943	1943	1869	3389076
303	20231018	140600	55339360211	1943	1943	1943	1943	103
304	20231018	140500	55339160082	1943	1943	1943	1943	0
305	20231018	140400	55339160082	1943	1943	1943	1943	2
306	20231018	140300	55339156196	1943	1943	1943	1943	1000
307	20231018	140200	55337213196	1943	1943	1943	1943	568
308	20231018	140100	55336109572	1943	1943	1943	1943	3067
309	20231018	140000	55330150391	1943	1943	1943	1943	0
310	20231018	135900	55330150391	1943	1943	1943	1943	0
311	20231018	135800	55330150391	1943	1943	1943	1943	251
312	20231018	135700	55329662698	1943	1943	1943	1943	115
313	20231018	135600	55329439253	1943	1943	1943	1943	0
314	20231018	135500	55329439253	1943	1943	1943	1943	105
315	20231018	135400	55329235238	1943	1943	1943	1943	0
316	20231018	135300	55329235238	1943	1943	1943	1943	0
317	20231018	135200	55329235238	1943	1943	1943	1943	0
318	20231018	135100	55329235238	1943	1943	1943	1943	50
319	20231018	135000	55329138088	1943	1943	1943	1943	194
320	20231018	134900	55328761146	1943	1943	1943	1943	4
321	20231018	134800	55328753374	1943	1943	1943	1943	0
322	20231018	134700	55328753374	1943	1943	1943	1943	67
323	20231018	134600	55328623193	1943	1943	1943	1943	0
324	20231018	134500	55328623193	1943	1943	1943	1943	1000
325	20231018	134400	55326680193	1943	1943	1943	1943	55
326	20231018	134300	55326573328	1943	1943	1943	1943	100
327	20231018	134200	55326379028	1943	1943	1943	1943	10
328	20231018	134100	55326359598	1943	1943	1943	1943	2
329	20231018	134000	55326355712	1943	1943	1943	1943	21
330	20231018	133900	55326314909	1943	1943	1943	1943	311
331	20231018	133800	55325710636	1943	1943	1943	1943	169
332	20231018	133700	55325382269	1943	1943	1943	1943	2
333	20231018	133600	55325378383	1943	1943	1943	1943	21
334	20231018	133500	55325337580	1943	1943	1943	1943	101
335	20231018	133400	55325141337	1943	1943	1943	1943	64
336	20231018	133300	55325016985	1943	1943	1943	1943	0
337	20231018	133200	55325016985	1943	1943	1943	1943	1684
338	20231018	133100	55321744973	1943	1943	1943	1943	1
339	20231018	133000	55321743030	1943	1943	1943	1943	0
340	20231018	132900	55321743030	1943	1943	1943	1943	0
341	20231018	132800	55321743030	1943	1943	1943	1943	508
342	20231018	132700	55320755986	1943	1943	1943	1943	421
343	20231018	132600	55319937983	1943	1943	1943	1943	4
344	20231018	132500	55319930211	1943	1943	1943	1943	39
345	20231018	132400	55319854434	1943	1943	1943	1943	111
346	20231018	132300	55319638761	1943	1943	1943	1943	555
347	20231018	132200	55318560396	1943	1943	1943	1943	64
348	20231018	132100	55318436044	1943	1943	1943	1943	52
349	20231018	132000	55318335008	1943	1943	1943	1943	0
350	20231018	131900	55318335008	1943	1943	1943	1943	82
351	20231018	131800	55318175682	1943	1943	1943	1943	400
352	20231018	131700	55317398482	1943	1943	1943	1943	30
353	20231018	131600	55317340192	1943	1943	1943	1943	1
354	20231018	131500	55317338249	1943	1943	1943	1943	108
355	20231018	131400	55317128405	1943	1943	1943	1943	60
356	20231018	131300	55317011825	1943	1943	1943	1943	341
357	20231018	131200	55316349262	1943	1943	1943	1943	10
358	20231018	131100	55316329832	1943	1943	1943	1943	21
359	20231018	131000	55316289029	1943	1943	1943	1943	0
360	20231018	130900	55316289029	1943	1943	1943	1943	500
361	20231018	130800	55315317529	1943	1943	1943	1943	0
362	20231018	130700	55315317529	1943	1943	1943	1943	4
363	20231018	130600	55315309757	1943	1943	1943	1943	30
364	20231018	130500	55315251467	1943	1943	1943	1943	1001
365	20231018	130400	55313306524	1943	1943	1943	1943	0
366	20231018	130300	55313306524	1943	1943	1943	1943	90
367	20231018	130200	55313131654	1943	1943	1943	1943	0
368	20231018	130100	55313131654	1943	1943	1943	1943	3773
369	20231018	130000	55305800715	1943	1943	1943	1943	0
370	20231018	125900	55305800715	1943	1943	1943	1943	37
371	20231018	125800	55305728824	1943	1943	1943	1943	3
372	20231018	125700	55305722995	1943	1943	1943	1943	0
373	20231018	125600	55305722995	1943	1943	1943	1943	0
374	20231018	125500	55305722995	1943	1943	1943	1943	384
375	20231018	125400	55304976883	1943	1943	1943	1943	1020
376	20231018	125300	55302995023	1943	1943	1943	1943	10
377	20231018	125200	55302975593	1943	1943	1943	1943	74
378	20231018	125100	55302831811	1943	1943	1943	1943	2026
379	20231018	125000	55298895293	1943	1943	1943	1943	1035
380	20231018	124900	55296884288	1943	1943	1943	1943	0
381	20231018	124800	55296884288	1943	1943	1943	1943	0
382	20231018	124700	55296884288	1943	1943	1943	1943	6
383	20231018	124600	55296872630	1943	1943	1943	1943	16
384	20231018	124500	55296841542	1943	1943	1943	1943	34
385	20231018	124400	55296775480	1943	1943	1943	1943	15
386	20231018	124300	55296746335	1943	1943	1943	1943	707
387	20231018	124200	55295372634	1943	1943	1943	1943	1406
388	20231018	124100	55292640776	1943	1943	1943	1943	23
389	20231018	124000	55292596087	1943	1943	1943	1943	1
390	20231018	123900	55292594144	1943	1943	1943	1943	120
391	20231018	123800	55292360984	1943	1943	1943	1943	1039
392	20231018	123700	55290342207	1943	1943	1943	1943	2271
393	20231018	123600	55285929654	1943	1943	1943	1943	0
394	20231018	123500	55285929654	1943	1943	1943	1943	4
395	20231018	123400	55285921882	1943	1943	1943	1943	11
396	20231018	123300	55285900509	1943	1943	1943	1943	459
397	20231018	123200	55285008672	1943	1943	1943	1943	360
398	20231018	123100	55284309192	1943	1943	1943	1943	4500
399	20231018	123000	55275565692	1943	1943	1943	1943	0
400	20231018	122900	55275565692	1943	1943	1943	1943	444
401	20231018	122800	55274703000	1943	1943	1943	1943	263
402	20231018	122700	55274191991	1943	1943	1943	1943	220
403	20231018	122600	55273764531	1943	1943	1943	1943	4932
404	20231018	122500	55264181655	1943	1943	1943	1943	1521
405	20231018	122400	55261226352	1943	1943	1943	1943	0
406	20231018	122300	55261226352	1943	1943	1943	1943	1141
407	20231018	122200	55259009389	1943	1943	1943	1943	89
408	20231018	122100	55258836462	1943	1943	1943	1943	71
409	20231018	122000	55258698509	1943	1943	1943	1943	214
410	20231018	121900	55258282707	1943	1943	1943	1943	363
411	20231018	121800	55257577398	1943	1943	1943	1943	13
412	20231018	121700	55257552139	1943	1943	1943	1943	72
413	20231018	121600	55257412243	1943	1943	1943	1943	141
414	20231018	121500	55257138280	1943	1943	1943	1943	264
415	20231018	121400	55256625328	1943	1943	1943	1943	347
416	20231018	121300	55255951107	1943	1943	1943	1943	285
417	20231018	121200	55255397352	1943	1943	1943	1943	1515
418	20231018	121100	55252453707	1943	1943	1943	1943	150
419	20231018	121000	55252162257	1943	1943	1943	1943	20
420	20231018	120900	55252123397	1943	1943	1943	1943	14
421	20231018	120800	55252096195	1943	1943	1943	1943	73
422	20231018	120700	55251954356	1943	1943	1943	1943	67
423	20231018	120600	55251824175	1943	1943	1943	1943	264
424	20231018	120500	55251311223	1943	1943	1943	1943	69
425	20231018	120400	55251177156	1943	1943	1943	1943	1
426	20231018	120300	55251175213	1943	1943	1943	1943	161
427	20231018	120200	55250862390	1943	1943	1943	1943	22868
428	20231018	120100	55206429866	1943	1943	1943	1943	185
429	20231018	120000	55206070411	1943	1943	1943	1943	1551
430	20231018	115900	55203056818	1943	1943	1943	1943	2
431	20231018	115800	55203052932	1943	1943	1943	1943	300
432	20231018	115700	55202470032	1943	1943	1943	1943	1
433	20231018	115600	55202468089	1943	1943	1943	1943	174
434	20231018	115500	55202130007	1943	1943	1943	1943	2
435	20231018	115400	55202126121	1943	1943	1943	1943	3962
436	20231018	115300	55194427955	1943	1943	1943	1943	578
437	20231018	115200	55193304901	1943	1943	1943	1943	636
438	20231018	115100	55192069153	1943	1943	1943	1943	1048
439	20231018	115000	55190032889	1943	1943	1943	1943	1253
440	20231018	114900	55187598310	1943	1943	1943	1943	2950
441	20231018	114800	55181866460	1943	1943	1943	1943	1205
442	20231018	114700	55179525145	1943	1943	1943	1943	526
443	20231018	114600	55178503127	1943	1943	1943	1943	56
444	20231018	114500	55178394319	1943	1943	1943	1943	301
445	20231018	114400	55177809476	1943	1943	1943	1943	0
446	20231018	114300	55177809476	1943	1943	1943	1943	788
447	20231018	114200	55176278392	1943	1943	1943	1943	308
448	20231018	114100	55175679948	1943	1943	1943	1943	512
449	20231018	114000	55174685132	1943	1943	1943	1943	578
450	20231018	113900	55173562078	1943	1943	1943	1943	212
451	20231018	113800	55173150162	1943	1943	1943	1943	586
452	20231018	113700	55172011564	1943	1943	1943	1943	496
453	20231018	113600	55171047836	1943	1943	1943	1943	790
454	20231018	113500	55169512866	1943	1943	1943	1943	30
455	20231018	113400	55169454576	1943	1943	1943	1943	1305
456	20231018	113300	55166918961	1943	1943	1943	1943	283
457	20231018	113200	55166369092	1943	1943	1943	1943	33
458	20231018	113100	55166304973	1943	1943	1943	1943	1172
459	20231018	113000	55164027777	1943	1943	1943	1943	1031
460	20231018	112900	55162024544	1943	1943	1943	1943	1190
461	20231018	112800	55159712374	1943	1943	1943	1943	34064
462	20231018	112700	55093526022	1943	1943	1943	1943	376
463	20231018	112600	55092795454	1943	1943	1943	1943	16658
464	20231018	112500	55060428960	1943	1943	1943	1943	1107
465	20231018	112400	55058278059	1943	1943	1943	1943	285
466	20231018	112300	55057724304	1943	1943	1943	1943	2216
467	20231018	112200	55053418616	1943	1943	1943	1943	2478
468	20231018	112100	55048603862	1943	1943	1943	1943	1114
469	20231018	112000	55046439360	1943	1943	1943	1943	34781
470	20231018	111900	54978859877	1943	1943	1943	1943	1481
471	20231018	111800	54975982294	1943	1943	1943	1943	10083
472	20231018	111700	54956391025	1943	1943	1943	1943	4458
473	20231018	111600	54947729131	1943	1943	1943	1943	5078
474	20231018	111500	54937862577	1943	1943	1943	1943	9097
475	20231018	111400	54920187106	1943	1943	1943	1943	1256
476	20231018	111300	54917746698	1943	1943	1943	1943	553
477	20231018	111200	54916672219	1943	1943	1943	1943	1536
478	20231018	111100	54913687771	1943	1943	1943	1943	389
479	20231018	111000	54912931944	1943	1943	1943	1943	7320
480	20231018	110900	54898709184	1943	1943	1943	1943	3870
481	20231018	110800	54891189774	1943	1943	1943	1943	198
482	20231018	110700	54890805060	1943	1943	1943	1943	3741
483	20231018	110600	54883536297	1943	1943	1943	1943	1943
484	20231018	110500	54879761048	1943	1943	1943	1943	2169
485	20231018	110400	54875546681	1943	1943	1943	1943	4515
486	20231018	110300	54866774036	1943	1943	1943	1943	6105
487	20231018	110200	54854912021	1943	1943	1943	1943	19013
488	20231018	110100	54817969762	1943	1943	1943	1943	1321
489	20231018	110000	54815403059	1943	1943	1943	1943	7201
490	20231018	105900	54801411516	1943	1943	1943	1943	4249
491	20231018	105800	54793155709	1943	1943	1943	1943	5783
492	20231018	105700	54781919340	1943	1943	1943	1943	11032
493	20231018	105600	54760484164	1943	1943	1943	1943	8121
494	20231018	105500	54744705061	1943	1943	1943	1943	14553
495	20231018	105400	54716428582	1943	1943	1943	1943	6696
496	20231018	105300	54703418254	1943	1943	1943	1943	7919
497	20231018	105200	54688031637	1943	1943	1943	1943	8861
498	20231018	105100	54670814714	1943	1943	1943	1943	2859
499	20231018	105000	54665259677	1943	1943	1943	1943	1225
500	20231018	104900	54662879502	1943	1943	1943	1943	9240
501	20231018	104800	54644926182	1943	1943	1943	1943	30239
502	20231018	104700	54586171805	1943	1943	1943	1943	1463
503	20231018	104600	54583329196	1943	1943	1943	1943	4564
504	20231018	104500	54574461344	1943	1943	1943	1943	2682
505	20231018	104400	54569250218	1943	1943	1943	1943	2958
506	20231018	104300	54563502824	1943	1943	1943	1943	8558
507	20231018	104200	54546874630	1943	1943	1943	1943	15410
508	20231018	104100	54516933000	1943	1943	1943	1943	33279
509	20231018	104000	54452271903	1943	1943	1943	1943	14206
510	20231018	103900	54424669645	1943	1943	1943	1943	11142
511	20231018	103800	54403020739	1943	1943	1943	1943	28534
512	20231018	103700	54347579177	1943	1943	1943	1943	45897
513	20231018	103600	54258401306	1943	1943	1943	1943	52303
514	20231018	103500	54156776577	1943	1943	1943	1943	72832
515	20231018	103400	54015264001	1943	1943	1943	1943	197708
516	20231018	103300	53631117357	1943	1943	1943	1943	1593242
517	20231018	103200	50535448151	1922	1922	1922	1922	0
518	20231018	103100	50535448151	1922	1877	1922	1871	1430049
519	20231018	103000	47816285053	1877	1854	1890	1854	841413
520	20231018	102900	46237618453	1855	1842	1869	1841	378663
521	20231018	102800	45535397294	1845	1858	1865	1838	392619
522	20231018	102700	44809680296	1858	1841	1884	1837	768165
523	20231018	102600	43379659540	1842	1845	1852	1830	318881
524	20231018	102500	42792161821	1842	1827	1855	1821	358454
525	20231018	102400	42132761623	1831	1814	1854	1813	674561
526	20231018	102300	40894576399	1813	1815	1815	1811	27825
527	20231018	102200	40844121691	1815	1820	1822	1808	96814
528	20231018	102100	40668453592	1820	1796	1822	1796	137587
529	20231018	102000	40419390781	1796	1793	1804	1790	114177
530	20231018	101900	40214277298	1794	1807	1808	1783	416742
531	20231018	101800	39466351757	1808	1814	1829	1808	255029
532	20231018	101700	39002438088	1813	1822	1829	1813	109892
533	20231018	101600	38802455672	1823	1816	1823	1812	108078
534	20231018	101500	38606048198	1815	1823	1823	1813	101666
535	20231018	101400	38421363722	1823	1808	1835	1807	295909
536	20231018	101300	37881450343	1808	1816	1819	1808	106395
537	20231018	101200	37688628203	1816	1824	1828	1806	245370
538	20231018	101100	37242687997	1825	1816	1825	1815	98952
539	20231018	101000	37062600001	1816	1828	1830	1812	243688
540	20231018	100900	36618315769	1820	1805	1833	1797	400798
541	20231018	100800	35889231151	1800	1793	1809	1790	243849
542	20231018	100700	35450240731	1794	1816	1830	1789	556824
543	20231018	100600	34444542510	1816	1816	1830	1813	352928
544	20231018	100500	33801661068	1818	1834	1836	1811	566991
545	20231018	100400	32769241684	1830	1813	1880	1810	1915438
546	20231018	100300	29234561969	1812	1828	1850	1810	1184592
547	20231018	100200	27073367075	1830	1738	1830	1733	3261359
548	20231018	100100	21226846602	1740	1706	1740	1700	353755
549	20231018	100000	20619826436	1706	1727	1728	1701	289179
550	20231018	095900	20123784068	1727	1690	1744	1688	588805
551	20231018	095800	19109846328	1690	1692	1696	1684	106198
552	20231018	095700	18930093957	1692	1689	1699	1675	181411
553	20231018	095600	18623219027	1693	1675	1693	1668	159188
554	20231018	095500	18355941583	1674	1671	1676	1668	35778
555	20231018	095400	18296034243	1672	1672	1672	1665	10698
556	20231018	095300	18278189882	1671	1667	1682	1666	70758
557	20231018	095200	18159598843	1666	1655	1667	1654	25460
558	20231018	095100	18117382623	1656	1674	1683	1654	133757
559	20231018	095000	17894562074	1673	1663	1676	1660	109216
560	20231018	094900	17712086323	1660	1645	1668	1645	31215
561	20231018	094800	17660348088	1646	1664	1664	1645	113422
562	20231018	094700	17472713629	1662	1654	1666	1654	55141
563	20231018	094600	17381073426	1657	1677	1678	1645	227123
564	20231018	094500	17003422680	1678	1677	1685	1671	35525
565	20231018	094400	16943804834	1676	1689	1698	1665	102639
566	20231018	094300	16771652695	1690	1706	1706	1678	155476
567	20231018	094200	16508840724	1706	1695	1713	1691	175518
568	20231018	094100	16210130259	1696	1709	1711	1691	127176
569	20231018	094000	15994093840	1710	1699	1729	1688	398021
570	20231018	093900	15312111791	1703	1670	1709	1668	271393
571	20231018	093800	14852448424	1669	1666	1670	1660	66883
572	20231018	093700	14741232119	1666	1675	1675	1664	71894
573	20231018	093600	14621179223	1674	1678	1678	1669	80044
574	20231018	093500	14487251718	1677	1677	1685	1670	154468
575	20231018	093400	14228045496	1675	1664	1680	1661	93449
576	20231018	093300	14072008158	1662	1647	1664	1647	42972
577	20231018	093200	14000830467	1648	1645	1651	1641	66550
578	20231018	093100	13891271203	1645	1658	1660	1641	90577
579	20231018	093000	13741768559	1658	1663	1665	1658	42178
580	20231018	092900	13671669730	1663	1670	1674	1659	109204
581	20231018	092800	13489449709	1670	1657	1672	1651	109770
582	20231018	092700	13306923162	1662	1643	1665	1643	53935
583	20231018	092600	13217770777	1643	1644	1649	1641	64476
584	20231018	092500	13111805275	1644	1646	1647	1639	90549
585	20231018	092400	12963107902	1645	1650	1652	1645	49770
586	20231018	092300	12881100864	1650	1650	1657	1649	83863
587	20231018	092200	12742551953	1650	1656	1660	1636	234375
588	20231018	092100	12356315957	1655	1672	1679	1655	187855
589	20231018	092000	12043391218	1673	1666	1673	1664	107006
590	20231018	091900	11865010853	1667	1672	1679	1665	87478
591	20231018	091800	11718783034	1673	1664	1686	1663	114318
592	20231018	091700	11526887463	1664	1687	1699	1660	153224
593	20231018	091600	11270398453	1684	1698	1707	1683	216348
594	20231018	091500	10903434625	1698	1680	1704	1667	212975
595	20231018	091400	10545352443	1680	1699	1711	1680	307237
596	20231018	091300	10025304374	1700	1731	1736	1670	578044
597	20231018	091200	9043042517	1731	1669	1750	1658	1131399
598	20231018	091100	7099704000	1669	1665	1669	1655	174825
599	20231018	091000	6809134172	1665	1636	1677	1635	273416
600	20231018	090900	6354540049	1635	1649	1649	1631	240405
601	20231018	090800	5960886064	1650	1655	1661	1648	227663
602	20231018	090700	5584655227	1656	1680	1680	1652	253631
603	20231018	090600	5162398147	1680	1684	1688	1674	254075
604	20231018	090500	4736146756	1681	1690	1706	1679	375376
605	20231018	090400	4101254087	1688	1683	1700	1670	417394
606	20231018	090300	3399116546	1681	1722	1724	1675	786688
607	20231018	090200	2068282803	1724	1748	1748	1660	1193889
608	20231018	090100	0	1495	1495	1495	1495	0
609	20231018	090000	0	1495	1495	1495	1495	0