KissMeData/008700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184800	242920994	1884	1884	1884	1884	1933
3	20231012	184700	242920994	1884	1884	1884	1884	0
4	20231012	184600	242920994	1884	1884	1884	1884	0
5	20231012	184500	242920994	1884	1884	1884	1884	0
6	20231012	184400	242920994	1884	1884	1884	1884	0
7	20231012	184300	242920994	1884	1884	1884	1884	0
8	20231012	184200	242920994	1884	1884	1884	1884	0
9	20231012	184100	242920994	1884	1884	1884	1884	0
10	20231012	184000	242920994	1884	1884	1884	1884	0
11	20231012	183900	242920994	1884	1884	1884	1884	0
12	20231012	183800	242920994	1884	1884	1884	1884	0
13	20231012	183700	242920994	1884	1884	1884	1884	0
14	20231012	183600	242920994	1884	1884	1884	1884	0
15	20231012	183500	242920994	1884	1884	1884	1884	0
16	20231012	183400	242920994	1884	1884	1884	1884	0
17	20231012	183300	242920994	1884	1884	1884	1884	0
18	20231012	183200	242920994	1884	1884	1884	1884	0
19	20231012	183100	242920994	1884	1884	1884	1884	0
20	20231012	183000	242920994	1884	1884	1884	1884	0
21	20231012	182900	242920994	1884	1884	1884	1884	0
22	20231012	182800	242920994	1884	1884	1884	1884	0
23	20231012	182700	242920994	1884	1884	1884	1884	0
24	20231012	182600	242920994	1884	1884	1884	1884	0
25	20231012	182500	242920994	1884	1884	1884	1884	0
26	20231012	182400	242920994	1884	1884	1884	1884	0
27	20231012	182300	242920994	1884	1884	1884	1884	0
28	20231012	182200	242920994	1884	1884	1884	1884	0
29	20231012	182100	242920994	1884	1884	1884	1884	0
30	20231012	182000	242920994	1884	1884	1884	1884	0
31	20231012	181900	242920994	1884	1884	1884	1884	0
32	20231012	181800	242920994	1884	1884	1884	1884	1933
33	20231012	181700	242920994	1884	1884	1884	1884	0
34	20231012	181600	242920994	1884	1884	1884	1884	0
35	20231012	181500	242920994	1884	1884	1884	1884	0
36	20231012	181400	242920994	1884	1884	1884	1884	0
37	20231012	181300	242920994	1884	1884	1884	1884	0
38	20231012	181200	242920994	1884	1884	1884	1884	0
39	20231012	181100	242920994	1884	1884	1884	1884	0
40	20231012	181000	242920994	1884	1884	1884	1884	0
41	20231012	180900	242920994	1884	1884	1884	1884	0
42	20231012	180800	242920994	1884	1884	1884	1884	0
43	20231012	180700	242920994	1884	1884	1884	1884	0
44	20231012	180600	242920994	1884	1884	1884	1884	0
45	20231012	180500	242920994	1884	1884	1884	1884	0
46	20231012	180400	242920994	1884	1884	1884	1884	0
47	20231012	180300	242920994	1884	1884	1884	1884	0
48	20231012	180200	242920994	1884	1884	1884	1884	0
49	20231012	180100	242920994	1884	1884	1884	1884	0
50	20231012	180000	242920994	1884	1884	1884	1884	0
51	20231012	175900	242920994	1884	1884	1884	1884	0
52	20231012	175800	242920994	1884	1884	1884	1884	0
53	20231012	175700	242920994	1884	1884	1884	1884	0
54	20231012	175600	242920994	1884	1884	1884	1884	0
55	20231012	175500	242920994	1884	1884	1884	1884	0
56	20231012	175400	242920994	1884	1884	1884	1884	0
57	20231012	175300	242920994	1884	1884	1884	1884	0
58	20231012	175200	242920994	1884	1884	1884	1884	0
59	20231012	175100	242920994	1884	1884	1884	1884	0
60	20231012	175000	242920994	1884	1884	1884	1884	0
61	20231012	174900	242920994	1884	1884	1884	1884	0
62	20231012	174800	242920994	1884	1884	1884	1884	1933
63	20231012	174700	242920994	1884	1884	1884	1884	0
64	20231012	174600	242920994	1884	1884	1884	1884	0
65	20231012	174500	242920994	1884	1884	1884	1884	0
66	20231012	174400	242920994	1884	1884	1884	1884	0
67	20231012	174300	242920994	1884	1884	1884	1884	0
68	20231012	174200	242920994	1884	1884	1884	1884	0
69	20231012	174100	242920994	1884	1884	1884	1884	0
70	20231012	174000	242920994	1884	1884	1884	1884	0
71	20231012	173900	242920994	1884	1884	1884	1884	0
72	20231012	173800	242920994	1884	1884	1884	1884	0
73	20231012	173700	242920994	1884	1884	1884	1884	0
74	20231012	173600	242920994	1884	1884	1884	1884	0
75	20231012	173500	242920994	1884	1884	1884	1884	0
76	20231012	173400	242920994	1884	1884	1884	1884	0
77	20231012	173300	242920994	1884	1884	1884	1884	0
78	20231012	173200	242920994	1884	1884	1884	1884	0
79	20231012	173100	242920994	1884	1884	1884	1884	0
80	20231012	173000	242920994	1884	1884	1884	1884	0
81	20231012	172900	242920994	1884	1884	1884	1884	0
82	20231012	172800	242920994	1884	1884	1884	1884	0
83	20231012	172700	242920994	1884	1884	1884	1884	0
84	20231012	172600	242920994	1884	1884	1884	1884	0
85	20231012	172500	242920994	1884	1884	1884	1884	0
86	20231012	172400	242920994	1884	1884	1884	1884	0
87	20231012	172300	242920994	1884	1884	1884	1884	0
88	20231012	172200	242920994	1884	1884	1884	1884	0
89	20231012	172100	242920994	1884	1884	1884	1884	0
90	20231012	172000	242920994	1884	1884	1884	1884	0
91	20231012	171900	242920994	1884	1884	1884	1884	0
92	20231012	171800	242920994	1884	1884	1884	1884	1933
93	20231012	171700	242920994	1884	1884	1884	1884	0
94	20231012	171600	242920994	1884	1884	1884	1884	0
95	20231012	171500	242920994	1884	1884	1884	1884	0
96	20231012	171400	242920994	1884	1884	1884	1884	0
97	20231012	171300	242920994	1884	1884	1884	1884	0
98	20231012	171200	242920994	1884	1884	1884	1884	0
99	20231012	171100	242920994	1884	1884	1884	1884	0
100	20231012	171000	242920994	1884	1884	1884	1884	0
101	20231012	170900	242920994	1884	1884	1884	1884	0
102	20231012	170800	242920994	1884	1884	1884	1884	0
103	20231012	170700	242920994	1884	1884	1884	1884	0
104	20231012	170600	242920994	1884	1884	1884	1884	0
105	20231012	170500	242920994	1884	1884	1884	1884	0
106	20231012	170400	242920994	1884	1884	1884	1884	0
107	20231012	170300	242920994	1884	1884	1884	1884	0
108	20231012	170200	242920994	1884	1884	1884	1884	0
109	20231012	170100	242920994	1884	1884	1884	1884	0
110	20231012	170000	242920994	1884	1884	1884	1884	0
111	20231012	165900	242920994	1884	1884	1884	1884	0
112	20231012	165800	242920994	1884	1884	1884	1884	0
113	20231012	165700	242920994	1884	1884	1884	1884	0
114	20231012	165600	242920994	1884	1884	1884	1884	0
115	20231012	165500	242920994	1884	1884	1884	1884	0
116	20231012	165400	242920994	1884	1884	1884	1884	0
117	20231012	165300	242920994	1884	1884	1884	1884	0
118	20231012	165200	242920994	1884	1884	1884	1884	0
119	20231012	165100	242920994	1884	1884	1884	1884	0
120	20231012	165000	242920994	1884	1884	1884	1884	0
121	20231012	164900	242920994	1884	1884	1884	1884	0
122	20231012	164800	242920994	1884	1884	1884	1884	1933
123	20231012	164700	242920994	1884	1884	1884	1884	0
124	20231012	164600	242920994	1884	1884	1884	1884	0
125	20231012	164500	242920994	1884	1884	1884	1884	0
126	20231012	164400	242920994	1884	1884	1884	1884	0
127	20231012	164300	242920994	1884	1884	1884	1884	0
128	20231012	164200	242920994	1884	1884	1884	1884	0
129	20231012	164100	242920994	1884	1884	1884	1884	0
130	20231012	164000	242920994	1884	1884	1884	1884	0
131	20231012	163900	242920994	1884	1884	1884	1884	0
132	20231012	163800	242920994	1884	1884	1884	1884	0
133	20231012	163700	242920994	1884	1884	1884	1884	0
134	20231012	163600	242920994	1884	1884	1884	1884	0
135	20231012	163500	242920994	1884	1884	1884	1884	0
136	20231012	163400	242920994	1884	1884	1884	1884	0
137	20231012	163300	242920994	1884	1884	1884	1884	0
138	20231012	163200	242920994	1884	1884	1884	1884	0
139	20231012	163100	242920994	1884	1884	1884	1884	0
140	20231012	163000	242920994	1884	1884	1884	1884	0
141	20231012	162900	242920994	1884	1884	1884	1884	0
142	20231012	162800	242920994	1884	1884	1884	1884	0
143	20231012	162700	242920994	1884	1884	1884	1884	0
144	20231012	162600	242920994	1884	1884	1884	1884	0
145	20231012	162500	242920994	1884	1884	1884	1884	0
146	20231012	162400	242920994	1884	1884	1884	1884	0
147	20231012	162300	242920994	1884	1884	1884	1884	0
148	20231012	162200	242920994	1884	1884	1884	1884	0
149	20231012	162100	242920994	1884	1884	1884	1884	0
150	20231012	162000	242920994	1884	1884	1884	1884	0
151	20231012	161900	242920994	1884	1884	1884	1884	0
152	20231012	161800	242920994	1884	1884	1884	1884	1933
153	20231012	161700	242920994	1884	1884	1884	1884	0
154	20231012	161600	242920994	1884	1884	1884	1884	0
155	20231012	161500	242920994	1884	1884	1884	1884	0
156	20231012	161400	242920994	1884	1884	1884	1884	0
157	20231012	161300	242920994	1884	1884	1884	1884	0
158	20231012	161200	242920994	1884	1884	1884	1884	0
159	20231012	161100	242920994	1884	1884	1884	1884	0
160	20231012	161000	242920994	1884	1884	1884	1884	0
161	20231012	160900	242920994	1884	1884	1884	1884	0
162	20231012	160800	242920994	1884	1884	1884	1884	0
163	20231012	160700	242920994	1884	1884	1884	1884	0
164	20231012	160600	242920994	1884	1884	1884	1884	0
165	20231012	160500	242920994	1884	1884	1884	1884	0
166	20231012	160400	242920994	1884	1884	1884	1884	0
167	20231012	160300	242920994	1884	1884	1884	1884	0
168	20231012	160200	242920994	1884	1884	1884	1884	0
169	20231012	160100	242920994	1884	1884	1884	1884	0
170	20231012	160000	242920994	1884	1884	1884	1884	0
171	20231012	155900	242920994	1884	1884	1884	1884	0
172	20231012	155800	242920994	1884	1884	1884	1884	0
173	20231012	155700	242920994	1884	1884	1884	1884	0
174	20231012	155600	242920994	1884	1884	1884	1884	0
175	20231012	155500	242920994	1884	1884	1884	1884	0
176	20231012	155400	242920994	1884	1884	1884	1884	0
177	20231012	155300	242920994	1884	1884	1884	1884	0
178	20231012	155200	242920994	1884	1884	1884	1884	0
179	20231012	155100	242920994	1884	1884	1884	1884	0
180	20231012	155000	242920994	1884	1884	1884	1884	0
181	20231012	154900	242920994	1884	1884	1884	1884	0
182	20231012	154800	242920994	1884	1884	1884	1884	1933
183	20231012	154700	242920994	1884	1884	1884	1884	0
184	20231012	154600	242920994	1884	1884	1884	1884	0
185	20231012	154500	242920994	1884	1884	1884	1884	0
186	20231012	154400	242920994	1884	1884	1884	1884	0
187	20231012	154300	242920994	1884	1884	1884	1884	0
188	20231012	154200	242920994	1884	1884	1884	1884	0
189	20231012	154100	242920994	1884	1884	1884	1884	0
190	20231012	154000	242920994	1884	1884	1884	1884	0
191	20231012	153900	242920994	1884	1884	1884	1884	0
192	20231012	153800	242920994	1884	1884	1884	1884	0
193	20231012	153700	242920994	1884	1884	1884	1884	0
194	20231012	153600	242920994	1884	1884	1884	1884	0
195	20231012	153500	242920994	1884	1884	1884	1884	0
196	20231012	153400	242920994	1884	1884	1884	1884	0
197	20231012	153300	242920994	1884	1884	1884	1884	0
198	20231012	153200	242920994	1884	1884	1884	1884	0
199	20231012	153100	242920994	1884	1884	1884	1884	0
200	20231012	153000	242920994	1884	1884	1884	1884	1933
201	20231012	152900	239279222	1891	1891	1891	1891	0
202	20231012	152800	239279222	1891	1891	1891	1891	0
203	20231012	152700	239279222	1891	1891	1891	1891	0
204	20231012	152600	239279222	1891	1891	1891	1891	0
205	20231012	152500	239279222	1891	1891	1891	1891	0
206	20231012	152400	239279222	1891	1891	1891	1891	0
207	20231012	152300	239279222	1891	1891	1891	1891	0
208	20231012	152200	239279222	1891	1891	1891	1891	0
209	20231012	152100	239279222	1891	1891	1891	1891	0
210	20231012	152000	239279222	1891	1891	1891	1891	0
211	20231012	151900	239279222	1891	1882	1891	1882	246
212	20231012	151800	238816148	1882	1882	1882	1882	771
213	20231012	151700	237365126	1882	1883	1883	1882	2500
214	20231012	151600	232659340	1891	1883	1891	1883	21
215	20231012	151500	232619789	1891	1891	1891	1891	2
216	20231012	151400	232616007	1882	1890	1890	1882	1070
217	20231012	151300	230601959	1892	1891	1892	1881	2512
218	20231012	151200	225869798	1891	1891	1892	1891	136
219	20231012	151100	225612591	1892	1892	1892	1892	90
220	20231012	151000	225442311	1892	1892	1892	1892	1
221	20231012	150900	225440419	1892	1892	1892	1892	1
222	20231012	150800	225438527	1892	1892	1892	1892	3
223	20231012	150700	225432851	1892	1892	1892	1892	30
224	20231012	150600	225376091	1892	1892	1892	1891	807
225	20231012	150500	223849250	1892	1891	1892	1891	1314
226	20231012	150400	221364473	1891	1891	1891	1891	0
227	20231012	150300	221364473	1891	1891	1891	1891	0
228	20231012	150200	221364473	1891	1891	1891	1888	34
229	20231012	150100	221300254	1891	1891	1891	1891	0
230	20231012	150000	221300254	1891	1891	1891	1891	25
231	20231012	145900	221252979	1891	1891	1891	1891	0
232	20231012	145800	221252979	1891	1891	1891	1891	1
233	20231012	145700	221251088	1891	1891	1891	1891	4
234	20231012	145600	221243524	1891	1891	1891	1891	6
235	20231012	145500	221232178	1891	1889	1891	1884	74
236	20231012	145400	221092460	1884	1889	1889	1884	35
237	20231012	145300	221026416	1884	1889	1889	1884	22
238	20231012	145200	220984957	1884	1888	1888	1884	482
239	20231012	145100	220075796	1888	1889	1891	1888	5115
240	20231012	145000	210413679	1891	1891	1891	1889	426
241	20231012	144900	209608532	1891	1890	1891	1889	13
242	20231012	144800	209583965	1891	1889	1891	1889	511
243	20231012	144700	208618664	1891	1890	1891	1890	67
244	20231012	144600	208491968	1889	1891	1891	1889	7935
245	20231012	144500	193497183	1892	1892	1892	1892	0
246	20231012	144400	193497183	1892	1892	1892	1892	0
247	20231012	144300	193497183	1892	1892	1892	1892	0
248	20231012	144200	193497183	1892	1892	1892	1892	1
249	20231012	144100	193495291	1892	1892	1892	1892	0
250	20231012	144000	193495291	1892	1892	1892	1892	30
251	20231012	143900	193438531	1892	1892	1892	1892	11
252	20231012	143800	193417719	1892	1892	1892	1892	1
253	20231012	143700	193415827	1890	1890	1890	1890	0
254	20231012	143600	193415827	1890	1892	1892	1890	2860
255	20231012	143500	188009827	1892	1892	1892	1892	0
256	20231012	143400	188009827	1892	1892	1892	1892	4
257	20231012	143300	188002259	1890	1890	1890	1890	2
258	20231012	143200	187998479	1892	1892	1892	1892	505
259	20231012	143100	187043019	1892	1892	1892	1892	0
260	20231012	143000	187043019	1892	1892	1892	1892	0
261	20231012	142900	187043019	1892	1892	1892	1892	0
262	20231012	142800	187043019	1892	1892	1892	1892	5
263	20231012	142700	187033559	1892	1892	1892	1890	1395
264	20231012	142600	184396819	1892	1892	1892	1892	0
265	20231012	142500	184396819	1892	1892	1892	1892	20
266	20231012	142400	184358979	1892	1892	1892	1892	236
267	20231012	142300	183912467	1892	1892	1892	1892	0
268	20231012	142200	183912467	1892	1892	1892	1892	1
269	20231012	142100	183910575	1891	1891	1891	1891	100
270	20231012	142000	183721475	1892	1892	1892	1892	0
271	20231012	141900	183721475	1892	1891	1892	1891	1557
272	20231012	141800	180777186	1892	1892	1892	1892	0
273	20231012	141700	180777186	1892	1892	1892	1892	10
274	20231012	141600	180758266	1892	1892	1892	1892	6
275	20231012	141500	180746914	1893	1892	1893	1892	10
276	20231012	141400	180727988	1893	1893	1893	1893	0
277	20231012	141300	180727988	1893	1893	1893	1892	974
278	20231012	141200	178885174	1892	1892	1892	1892	1
279	20231012	141100	178883282	1893	1893	1893	1893	0
280	20231012	141000	178883282	1893	1893	1893	1893	4
281	20231012	140900	178875710	1893	1893	1893	1893	0
282	20231012	140800	178875710	1893	1893	1893	1893	100
283	20231012	140700	178686410	1892	1892	1892	1892	1
284	20231012	140600	178684518	1893	1893	1893	1893	0
285	20231012	140500	178684518	1893	1893	1893	1893	100
286	20231012	140400	178495218	1893	1893	1893	1893	0
287	20231012	140300	178495218	1893	1893	1893	1893	0
288	20231012	140200	178495218	1893	1893	1893	1893	0
289	20231012	140100	178495218	1893	1893	1893	1893	0
290	20231012	140000	178495218	1893	1893	1893	1893	0
291	20231012	135900	178495218	1893	1893	1893	1893	2
292	20231012	135800	178491432	1893	1893	1893	1893	14
293	20231012	135700	178464930	1893	1893	1893	1893	8
294	20231012	135600	178449786	1893	1893	1893	1893	0
295	20231012	135500	178449786	1893	1892	1893	1892	161
296	20231012	135400	178145074	1893	1893	1893	1893	0
297	20231012	135300	178145074	1893	1893	1893	1893	600
298	20231012	135200	177009274	1893	1893	1893	1893	0
299	20231012	135100	177009274	1893	1893	1893	1893	0
300	20231012	135000	177009274	1893	1893	1893	1893	0
301	20231012	134900	177009274	1893	1893	1893	1893	12
302	20231012	134800	176986558	1893	1895	1895	1893	330
303	20231012	134700	176361862	1895	1895	1895	1895	10
304	20231012	134600	176342912	1895	1895	1895	1895	10
305	20231012	134500	176323962	1895	1895	1895	1895	0
306	20231012	134400	176323962	1895	1895	1895	1895	30
307	20231012	134300	176267112	1895	1895	1895	1895	6
308	20231012	134200	176255742	1895	1895	1895	1895	0
309	20231012	134100	176255742	1895	1895	1895	1895	0
310	20231012	134000	176255742	1895	1895	1895	1895	25
311	20231012	133900	176208367	1895	1895	1895	1895	0
312	20231012	133800	176208367	1895	1895	1895	1895	0
313	20231012	133700	176208367	1895	1893	1895	1892	1548
314	20231012	133600	173279001	1895	1895	1895	1895	0
315	20231012	133500	173279001	1895	1895	1895	1895	0
316	20231012	133400	173279001	1895	1895	1895	1895	2
317	20231012	133300	173275211	1895	1895	1895	1895	44
318	20231012	133200	173191831	1895	1895	1895	1895	0
319	20231012	133100	173191831	1895	1895	1895	1895	0
320	20231012	133000	173191831	1895	1895	1895	1895	0
321	20231012	132900	173191831	1895	1895	1895	1895	265
322	20231012	132800	172689656	1895	1895	1895	1895	30
323	20231012	132700	172632806	1895	1895	1895	1895	0
324	20231012	132600	172632806	1895	1895	1895	1895	0
325	20231012	132500	172632806	1895	1895	1895	1895	0
326	20231012	132400	172632806	1895	1895	1895	1895	4
327	20231012	132300	172625226	1893	1893	1893	1893	0
328	20231012	132200	172625226	1893	1894	1894	1893	499
329	20231012	132100	171680618	1894	1894	1894	1894	0
330	20231012	132000	171680618	1894	1894	1894	1894	1
331	20231012	131900	171678724	1895	1895	1895	1895	0
332	20231012	131800	171678724	1895	1894	1895	1894	12
333	20231012	131700	171655985	1893	1895	1895	1893	188
334	20231012	131600	171300051	1894	1894	1894	1894	10
335	20231012	131500	171281111	1895	1895	1895	1895	0
336	20231012	131400	171281111	1895	1895	1895	1895	0
337	20231012	131300	171281111	1895	1895	1895	1895	50
338	20231012	131200	171186361	1895	1895	1895	1895	22
339	20231012	131100	171144671	1896	1896	1896	1896	0
340	20231012	131000	171144671	1896	1896	1896	1896	0
341	20231012	130900	171144671	1896	1896	1896	1896	482
342	20231012	130800	170230799	1897	1897	1897	1897	0
343	20231012	130700	170230799	1897	1897	1897	1897	26
344	20231012	130600	170181477	1898	1898	1898	1898	0
345	20231012	130500	170181477	1898	1898	1898	1898	0
346	20231012	130400	170181477	1898	1898	1898	1898	0
347	20231012	130300	170181477	1898	1898	1898	1898	0
348	20231012	130200	170181477	1898	1898	1898	1898	1
349	20231012	130100	170179579	1898	1898	1898	1898	0
350	20231012	130000	170179579	1898	1898	1898	1898	0
351	20231012	125900	170179579	1898	1898	1898	1898	0
352	20231012	125800	170179579	1898	1897	1898	1897	42
353	20231012	125700	170099893	1898	1898	1898	1898	527
354	20231012	125600	169099647	1898	1898	1898	1898	1400
355	20231012	125500	166442447	1898	1898	1898	1898	1
356	20231012	125400	166440549	1898	1898	1898	1898	118
357	20231012	125300	166216585	1898	1898	1898	1898	0
358	20231012	125200	166216585	1898	1898	1898	1898	23
359	20231012	125100	166172931	1898	1897	1898	1897	13456
360	20231012	125000	140634250	1897	1897	1897	1897	6
361	20231012	124900	140622868	1896	1896	1896	1896	727
362	20231012	124800	139244476	1896	1895	1896	1895	37
363	20231012	124700	139174357	1895	1895	1895	1895	4006
364	20231012	124600	131582987	1895	1895	1895	1895	5
365	20231012	124500	131573512	1895	1896	1896	1895	11
366	20231012	124400	131552662	1896	1896	1896	1896	5
367	20231012	124300	131543182	1896	1896	1896	1896	1
368	20231012	124200	131541286	1896	1896	1896	1896	0
369	20231012	124100	131541286	1896	1896	1896	1896	0
370	20231012	124000	131541286	1896	1896	1896	1896	0
371	20231012	123900	131541286	1896	1896	1896	1896	0
372	20231012	123800	131541286	1896	1896	1896	1896	0
373	20231012	123700	131541286	1896	1896	1896	1896	0
374	20231012	123600	131541286	1896	1896	1896	1896	0
375	20231012	123500	131541286	1896	1896	1896	1896	4
376	20231012	123400	131533702	1896	1896	1896	1896	0
377	20231012	123300	131533702	1896	1896	1896	1896	0
378	20231012	123200	131533702	1896	1896	1896	1896	0
379	20231012	123100	131533702	1896	1896	1896	1896	0
380	20231012	123000	131533702	1896	1896	1896	1896	536
381	20231012	122900	130517446	1896	1896	1896	1896	0
382	20231012	122800	130517446	1896	1896	1896	1896	0
383	20231012	122700	130517446	1896	1896	1896	1896	0
384	20231012	122600	130517446	1896	1894	1896	1894	7
385	20231012	122500	130504176	1896	1896	1896	1896	0
386	20231012	122400	130504176	1896	1896	1896	1896	3
387	20231012	122300	130498488	1896	1896	1896	1896	0
388	20231012	122200	130498488	1896	1896	1896	1896	0
389	20231012	122100	130498488	1896	1896	1896	1896	0
390	20231012	122000	130498488	1896	1896	1896	1896	0
391	20231012	121900	130498488	1896	1896	1896	1896	0
392	20231012	121800	130498488	1896	1895	1896	1895	10
393	20231012	121700	130479529	1894	1893	1894	1893	3
394	20231012	121600	130473849	1894	1894	1894	1894	112
395	20231012	121500	130261721	1896	1896	1896	1896	200
396	20231012	121400	129882521	1896	1896	1896	1896	2
397	20231012	121300	129878729	1894	1894	1894	1894	22
398	20231012	121200	129837061	1894	1894	1894	1894	50
399	20231012	121100	129742361	1894	1895	1895	1894	100
400	20231012	121000	129552951	1896	1896	1896	1896	0
401	20231012	120900	129552951	1896	1896	1896	1896	0
402	20231012	120800	129552951	1896	1896	1896	1896	0
403	20231012	120700	129552951	1896	1896	1896	1896	6
404	20231012	120600	129541575	1895	1895	1896	1895	238
405	20231012	120500	129090538	1895	1895	1895	1895	0
406	20231012	120400	129090538	1895	1895	1895	1895	4
407	20231012	120300	129082958	1894	1896	1896	1894	31
408	20231012	120200	129024232	1897	1897	1897	1897	0
409	20231012	120100	129024232	1897	1897	1897	1897	0
410	20231012	120000	129024232	1897	1896	1897	1896	84
411	20231012	115900	128864945	1897	1892	1897	1892	7233
412	20231012	115800	115162834	1891	1891	1891	1891	480
413	20231012	115700	114255154	1891	1891	1891	1891	40
414	20231012	115600	114179514	1891	1890	1891	1890	2808
415	20231012	115500	108872391	1890	1890	1890	1890	305
416	20231012	115400	108295941	1890	1889	1890	1889	15
417	20231012	115300	108267594	1890	1890	1890	1890	2
418	20231012	115200	108263814	1889	1888	1889	1888	3502
419	20231012	115100	101648537	1890	1890	1890	1890	0
420	20231012	115000	101648537	1890	1889	1890	1889	2
421	20231012	114900	101644758	1890	1888	1890	1883	1518
422	20231012	114800	98785050	1890	1890	1890	1890	0
423	20231012	114700	98785050	1890	1890	1890	1890	0
424	20231012	114600	98785050	1890	1890	1890	1890	2
425	20231012	114500	98781270	1890	1890	1890	1890	0
426	20231012	114400	98781270	1890	1890	1890	1889	22
427	20231012	114300	98739691	1889	1889	1889	1889	1
428	20231012	114200	98737802	1890	1890	1890	1890	0
429	20231012	114100	98737802	1890	1889	1890	1889	79
430	20231012	114000	98588562	1890	1890	1890	1890	1
431	20231012	113900	98586672	1890	1890	1890	1890	4
432	20231012	113800	98579112	1889	1889	1889	1889	0
433	20231012	113700	98579112	1889	1889	1889	1889	68
434	20231012	113600	98450660	1889	1889	1889	1889	32
435	20231012	113500	98390212	1889	1889	1890	1889	250
436	20231012	113400	97917947	1889	1888	1889	1882	851
437	20231012	113300	96314699	1889	1889	1889	1889	4
438	20231012	113200	96307143	1888	1889	1889	1888	5
439	20231012	113100	96297699	1888	1888	1888	1888	10
440	20231012	113000	96278819	1889	1889	1889	1889	0
441	20231012	112900	96278819	1889	1889	1889	1889	0
442	20231012	112800	96278819	1889	1890	1890	1889	28
443	20231012	112700	96225903	1889	1889	1889	1889	1
444	20231012	112600	96224014	1890	1890	1890	1890	11
445	20231012	112500	96203224	1890	1887	1890	1883	2486
446	20231012	112400	91506937	1888	1888	1888	1888	0
447	20231012	112300	91506937	1888	1888	1888	1888	6
448	20231012	112200	91495609	1888	1888	1888	1888	0
449	20231012	112100	91495609	1888	1888	1888	1888	5
450	20231012	112000	91486169	1887	1888	1888	1887	15
451	20231012	111900	91457854	1888	1888	1888	1888	10
452	20231012	111800	91438974	1889	1889	1889	1889	0
453	20231012	111700	91438974	1889	1889	1889	1889	0
454	20231012	111600	91438974	1889	1889	1889	1889	0
455	20231012	111500	91438974	1889	1889	1889	1889	0
456	20231012	111400	91438974	1889	1889	1889	1889	1
457	20231012	111300	91437085	1887	1887	1887	1887	2
458	20231012	111200	91433311	1889	1889	1889	1889	0
459	20231012	111100	91433311	1889	1889	1889	1889	0
460	20231012	111000	91433311	1889	1889	1889	1889	0
461	20231012	110900	91433311	1889	1889	1889	1889	0
462	20231012	110800	91433311	1889	1889	1889	1889	0
463	20231012	110700	91433311	1889	1889	1889	1889	0
464	20231012	110600	91433311	1889	1889	1889	1889	0
465	20231012	110500	91433311	1889	1889	1889	1889	0
466	20231012	110400	91433311	1889	1889	1889	1889	3
467	20231012	110300	91427644	1889	1889	1889	1889	0
468	20231012	110200	91427644	1889	1889	1889	1889	1
469	20231012	110100	91425755	1887	1889	1889	1887	2
470	20231012	110000	91421979	1889	1889	1889	1889	1559
471	20231012	105900	88477028	1889	1888	1889	1888	6
472	20231012	105800	88465699	1889	1889	1889	1889	10
473	20231012	105700	88446809	1889	1889	1889	1889	0
474	20231012	105600	88446809	1889	1888	1889	1888	11
475	20231012	105500	88426031	1889	1889	1889	1889	0
476	20231012	105400	88426031	1889	1889	1889	1889	1
477	20231012	105300	88424142	1888	1885	1888	1883	301
478	20231012	105200	87857348	1889	1889	1889	1889	2
479	20231012	105100	87853570	1885	1885	1885	1885	2
480	20231012	105000	87849800	1887	1888	1888	1887	1556
481	20231012	104900	84912076	1889	1889	1889	1889	500
482	20231012	104800	83967576	1889	1889	1889	1889	0
483	20231012	104700	83967576	1889	1889	1889	1889	68
484	20231012	104600	83839124	1890	1890	1890	1890	0
485	20231012	104500	83839124	1890	1890	1890	1890	0
486	20231012	104400	83839124	1890	1890	1890	1890	0
487	20231012	104300	83839124	1890	1890	1890	1890	557
488	20231012	104200	82786394	1890	1890	1890	1890	0
489	20231012	104100	82786394	1890	1890	1890	1890	0
490	20231012	104000	82786394	1890	1890	1890	1890	0
491	20231012	103900	82786394	1890	1890	1890	1890	2
492	20231012	103800	82782614	1891	1891	1891	1891	0
493	20231012	103700	82782614	1891	1891	1891	1891	0
494	20231012	103600	82782614	1891	1891	1891	1891	2
495	20231012	103500	82778832	1892	1892	1892	1892	11
496	20231012	103400	82758020	1893	1893	1893	1893	0
497	20231012	103300	82758020	1893	1889	1893	1881	1970
498	20231012	103200	79047906	1890	1890	1890	1890	0
499	20231012	103100	79047906	1890	1891	1891	1890	147
500	20231012	103000	78770029	1894	1894	1894	1894	0
501	20231012	102900	78770029	1894	1894	1894	1894	0
502	20231012	102800	78770029	1894	1894	1894	1894	1
503	20231012	102700	78768135	1894	1894	1894	1894	0
504	20231012	102600	78768135	1894	1893	1894	1891	29
505	20231012	102500	78713278	1894	1891	1894	1891	182
506	20231012	102400	78369110	1893	1893	1893	1893	0
507	20231012	102300	78369110	1893	1893	1893	1893	20
508	20231012	102200	78331250	1894	1894	1894	1894	0
509	20231012	102100	78331250	1894	1894	1894	1894	0
510	20231012	102000	78331250	1894	1894	1894	1894	0
511	20231012	101900	78331250	1894	1894	1894	1894	5
512	20231012	101800	78321780	1894	1892	1894	1892	7
513	20231012	101700	78308532	1895	1895	1895	1895	3
514	20231012	101600	78302847	1895	1895	1895	1895	0
515	20231012	101500	78302847	1895	1894	1895	1894	909
516	20231012	101400	76580415	1894	1895	1895	1892	30
517	20231012	101300	76523629	1895	1895	1895	1892	475
518	20231012	101200	75624893	1895	1893	1895	1893	47
519	20231012	101100	75535898	1895	1893	1895	1893	75
520	20231012	101000	75393921	1894	1897	1897	1894	532
521	20231012	100900	74386192	1896	1896	1896	1896	4
522	20231012	100800	74378608	1897	1897	1897	1897	0
523	20231012	100700	74378608	1897	1897	1897	1897	0
524	20231012	100600	74378608	1897	1897	1897	1897	8
525	20231012	100500	74363432	1897	1896	1897	1896	133
526	20231012	100400	74111255	1897	1897	1897	1897	0
527	20231012	100300	74111255	1897	1897	1897	1897	0
528	20231012	100200	74111255	1897	1898	1898	1897	126
529	20231012	100100	73872225	1898	1897	1898	1897	124
530	20231012	100000	73636979	1898	1898	1898	1898	150
531	20231012	095900	73352279	1898	1899	1899	1898	1488
532	20231012	095800	70526892	1899	1899	1899	1899	395
533	20231012	095700	69776787	1899	1898	1899	1898	351
534	20231012	095600	69110249	1898	1899	1899	1898	1189
535	20231012	095500	66853427	1899	1898	1899	1898	928
536	20231012	095400	65091825	1898	1897	1898	1897	1096
537	20231012	095300	63011715	1897	1897	1897	1897	1286
538	20231012	095200	60572173	1896	1897	1897	1896	505
539	20231012	095100	59614688	1896	1897	1897	1895	1257
540	20231012	095000	57230825	1897	1893	1897	1893	3483
541	20231012	094900	50633928	1892	1892	1893	1892	1627
542	20231012	094800	47554698	1892	1891	1892	1891	1052
543	20231012	094700	45565005	1891	1890	1891	1890	1170
544	20231012	094600	43353682	1890	1888	1890	1888	447
545	20231012	094500	42509401	1888	1888	1888	1888	56
546	20231012	094400	42403673	1888	1888	1888	1888	0
547	20231012	094300	42403673	1888	1888	1888	1888	0
548	20231012	094200	42403673	1888	1886	1888	1886	602
549	20231012	094100	41267845	1887	1887	1887	1887	0
550	20231012	094000	41267845	1887	1887	1887	1887	0
551	20231012	093900	41267845	1887	1884	1887	1883	104
552	20231012	093800	41071995	1887	1885	1887	1882	110
553	20231012	093700	40864873	1885	1886	1886	1885	7
554	20231012	093600	40851676	1886	1885	1886	1885	402
555	20231012	093500	40093904	1885	1885	1885	1885	1
556	20231012	093400	40092019	1885	1885	1885	1885	4
557	20231012	093300	40084479	1885	1885	1885	1885	4
558	20231012	093200	40076939	1885	1885	1885	1881	58
559	20231012	093100	39967721	1885	1885	1885	1885	1
560	20231012	093000	39965836	1885	1885	1885	1885	142
561	20231012	092900	39698166	1885	1885	1885	1885	10
562	20231012	092800	39679316	1886	1886	1886	1886	0
563	20231012	092700	39679316	1886	1886	1886	1886	4
564	20231012	092600	39671772	1886	1886	1886	1886	0
565	20231012	092500	39671772	1886	1885	1886	1885	93
566	20231012	092400	39496375	1886	1886	1886	1886	2
567	20231012	092300	39492603	1887	1886	1887	1886	102
568	20231012	092200	39300227	1886	1885	1886	1883	327
569	20231012	092100	38683846	1886	1886	1886	1886	144
570	20231012	092000	38412262	1886	1886	1886	1885	151
571	20231012	091900	38127521	1887	1886	1887	1885	83
572	20231012	091800	37970985	1886	1885	1886	1885	31
573	20231012	091700	37912520	1886	1880	1886	1880	1851
574	20231012	091600	34431450	1879	1879	1880	1879	7
575	20231012	091500	34418293	1880	1879	1880	1879	104
576	20231012	091400	34222873	1880	1880	1880	1879	600
577	20231012	091300	33095373	1880	1878	1880	1876	1144
578	20231012	091200	30945919	1878	1880	1881	1878	279
579	20231012	091100	30421930	1881	1881	1881	1881	2
580	20231012	091000	30418168	1881	1880	1881	1880	2
581	20231012	090900	30414407	1883	1881	1884	1875	4233
582	20231012	090800	22472413	1885	1885	1885	1879	542
583	20231012	090700	21453872	1887	1887	1887	1886	5
584	20231012	090600	21444438	1888	1888	1889	1888	9
585	20231012	090500	21427440	1889	1888	1889	1888	39
586	20231012	090400	21353772	1889	1888	1889	1888	357
587	20231012	090300	20679400	1890	1890	1890	1879	51
588	20231012	090200	20583484	1892	1892	1895	1891	166
589	20231012	090100	20268995	1892	1879	1892	1879	1651
590	20231012	090000	17150659	1879	1875	1879	1875	9147