KissMeData/012030/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185300	2049188980	1670	1670	1670	1670	18057
3	20231023	185200	2049188980	1670	1670	1670	1670	0
4	20231023	185100	2049188980	1670	1670	1670	1670	0
5	20231023	185000	2049188980	1670	1670	1670	1670	0
6	20231023	184900	2049188980	1670	1670	1670	1670	0
7	20231023	184800	2049188980	1670	1670	1670	1670	0
8	20231023	184700	2049188980	1670	1670	1670	1670	0
9	20231023	184600	2049188980	1670	1670	1670	1670	0
10	20231023	184500	2049188980	1670	1670	1670	1670	0
11	20231023	184400	2049188980	1670	1670	1670	1670	0
12	20231023	184300	2049188980	1670	1670	1670	1670	0
13	20231023	184200	2049188980	1670	1670	1670	1670	0
14	20231023	184100	2049188980	1670	1670	1670	1670	0
15	20231023	184000	2049188980	1670	1670	1670	1670	0
16	20231023	183900	2049188980	1670	1670	1670	1670	0
17	20231023	183800	2049188980	1670	1670	1670	1670	0
18	20231023	183700	2049188980	1670	1670	1670	1670	0
19	20231023	183600	2049188980	1670	1670	1670	1670	0
20	20231023	183500	2049188980	1670	1670	1670	1670	0
21	20231023	183400	2049188980	1670	1670	1670	1670	0
22	20231023	183300	2049188980	1670	1670	1670	1670	0
23	20231023	183200	2049188980	1670	1670	1670	1670	0
24	20231023	183100	2049188980	1670	1670	1670	1670	0
25	20231023	183000	2049188980	1670	1670	1670	1670	0
26	20231023	182900	2049188980	1670	1670	1670	1670	0
27	20231023	182800	2049188980	1670	1670	1670	1670	0
28	20231023	182700	2049188980	1670	1670	1670	1670	0
29	20231023	182600	2049188980	1670	1670	1670	1670	0
30	20231023	182500	2049188980	1670	1670	1670	1670	0
31	20231023	182400	2049188980	1670	1670	1670	1670	0
32	20231023	182300	2049188980	1670	1670	1670	1670	18057
33	20231023	182200	2049188980	1670	1670	1670	1670	0
34	20231023	182100	2049188980	1670	1670	1670	1670	0
35	20231023	182000	2049188980	1670	1670	1670	1670	0
36	20231023	181900	2049188980	1670	1670	1670	1670	0
37	20231023	181800	2049188980	1670	1670	1670	1670	0
38	20231023	181700	2049188980	1670	1670	1670	1670	0
39	20231023	181600	2049188980	1670	1670	1670	1670	0
40	20231023	181500	2049188980	1670	1670	1670	1670	0
41	20231023	181400	2049188980	1670	1670	1670	1670	0
42	20231023	181300	2049188980	1670	1670	1670	1670	0
43	20231023	181200	2049188980	1670	1670	1670	1670	0
44	20231023	181100	2049188980	1670	1670	1670	1670	0
45	20231023	181000	2049188980	1670	1670	1670	1670	0
46	20231023	180900	2049188980	1670	1670	1670	1670	0
47	20231023	180800	2049188980	1670	1670	1670	1670	0
48	20231023	180700	2049188980	1670	1670	1670	1670	0
49	20231023	180600	2049188980	1670	1670	1670	1670	0
50	20231023	180500	2049188980	1670	1670	1670	1670	0
51	20231023	180400	2049188980	1670	1670	1670	1670	0
52	20231023	180300	2049188980	1670	1670	1670	1670	0
53	20231023	180200	2049188980	1670	1670	1670	1670	0
54	20231023	180100	2049188980	1670	1670	1670	1670	0
55	20231023	180000	2049188980	1670	1670	1670	1670	0
56	20231023	175900	2049188980	1670	1670	1670	1670	0
57	20231023	175800	2049188980	1670	1670	1670	1670	0
58	20231023	175700	2049188980	1670	1670	1670	1670	0
59	20231023	175600	2049188980	1670	1670	1670	1670	0
60	20231023	175500	2049188980	1670	1670	1670	1670	0
61	20231023	175400	2049188980	1670	1670	1670	1670	0
62	20231023	175300	2049188980	1670	1670	1670	1670	18057
63	20231023	175200	2049188980	1670	1670	1670	1670	0
64	20231023	175100	2049188980	1670	1670	1670	1670	0
65	20231023	175000	2049188980	1670	1670	1670	1670	0
66	20231023	174900	2049188980	1670	1670	1670	1670	0
67	20231023	174800	2049188980	1670	1670	1670	1670	0
68	20231023	174700	2049188980	1670	1670	1670	1670	0
69	20231023	174600	2049188980	1670	1670	1670	1670	0
70	20231023	174500	2049188980	1670	1670	1670	1670	0
71	20231023	174400	2049188980	1670	1670	1670	1670	0
72	20231023	174300	2049188980	1670	1670	1670	1670	0
73	20231023	174200	2049188980	1670	1670	1670	1670	0
74	20231023	174100	2049188980	1670	1670	1670	1670	0
75	20231023	174000	2049188980	1670	1670	1670	1670	0
76	20231023	173900	2049188980	1670	1670	1670	1670	0
77	20231023	173800	2049188980	1670	1670	1670	1670	0
78	20231023	173700	2049188980	1670	1670	1670	1670	0
79	20231023	173600	2049188980	1670	1670	1670	1670	0
80	20231023	173500	2049188980	1670	1670	1670	1670	0
81	20231023	173400	2049188980	1670	1670	1670	1670	0
82	20231023	173300	2049188980	1670	1670	1670	1670	0
83	20231023	173200	2049188980	1670	1670	1670	1670	0
84	20231023	173100	2049188980	1670	1670	1670	1670	0
85	20231023	173000	2049188980	1670	1670	1670	1670	0
86	20231023	172900	2049188980	1670	1670	1670	1670	0
87	20231023	172800	2049188980	1670	1670	1670	1670	0
88	20231023	172700	2049188980	1670	1670	1670	1670	0
89	20231023	172600	2049188980	1670	1670	1670	1670	0
90	20231023	172500	2049188980	1670	1670	1670	1670	0
91	20231023	172400	2049188980	1670	1670	1670	1670	0
92	20231023	172300	2049188980	1670	1670	1670	1670	18057
93	20231023	172200	2049188980	1670	1670	1670	1670	0
94	20231023	172100	2049188980	1670	1670	1670	1670	0
95	20231023	172000	2049188980	1670	1670	1670	1670	0
96	20231023	171900	2049188980	1670	1670	1670	1670	0
97	20231023	171800	2049188980	1670	1670	1670	1670	0
98	20231023	171700	2049188980	1670	1670	1670	1670	0
99	20231023	171600	2049188980	1670	1670	1670	1670	0
100	20231023	171500	2049188980	1670	1670	1670	1670	0
101	20231023	171400	2049188980	1670	1670	1670	1670	0
102	20231023	171300	2049188980	1670	1670	1670	1670	0
103	20231023	171200	2049188980	1670	1670	1670	1670	0
104	20231023	171100	2049188980	1670	1670	1670	1670	0
105	20231023	171000	2049188980	1670	1670	1670	1670	0
106	20231023	170900	2049188980	1670	1670	1670	1670	0
107	20231023	170800	2049188980	1670	1670	1670	1670	0
108	20231023	170700	2049188980	1670	1670	1670	1670	0
109	20231023	170600	2049188980	1670	1670	1670	1670	0
110	20231023	170500	2049188980	1670	1670	1670	1670	0
111	20231023	170400	2049188980	1670	1670	1670	1670	0
112	20231023	170300	2049188980	1670	1670	1670	1670	0
113	20231023	170200	2049188980	1670	1670	1670	1670	0
114	20231023	170100	2049188980	1670	1670	1670	1670	0
115	20231023	170000	2049188980	1670	1670	1670	1670	0
116	20231023	165900	2049188980	1670	1670	1670	1670	0
117	20231023	165800	2049188980	1670	1670	1670	1670	0
118	20231023	165700	2049188980	1670	1670	1670	1670	0
119	20231023	165600	2049188980	1670	1670	1670	1670	0
120	20231023	165500	2049188980	1670	1670	1670	1670	0
121	20231023	165400	2049188980	1670	1670	1670	1670	0
122	20231023	165300	2049188980	1670	1670	1670	1670	18057
123	20231023	165200	2049188980	1670	1670	1670	1670	0
124	20231023	165100	2049188980	1670	1670	1670	1670	0
125	20231023	165000	2049188980	1670	1670	1670	1670	0
126	20231023	164900	2049188980	1670	1670	1670	1670	0
127	20231023	164800	2049188980	1670	1670	1670	1670	0
128	20231023	164700	2049188980	1670	1670	1670	1670	0
129	20231023	164600	2049188980	1670	1670	1670	1670	0
130	20231023	164500	2049188980	1670	1670	1670	1670	0
131	20231023	164400	2049188980	1670	1670	1670	1670	0
132	20231023	164300	2049188980	1670	1670	1670	1670	0
133	20231023	164200	2049188980	1670	1670	1670	1670	0
134	20231023	164100	2049188980	1670	1670	1670	1670	0
135	20231023	164000	2049188980	1670	1670	1670	1670	0
136	20231023	163900	2049188980	1670	1670	1670	1670	0
137	20231023	163800	2049188980	1670	1670	1670	1670	0
138	20231023	163700	2049188980	1670	1670	1670	1670	0
139	20231023	163600	2049188980	1670	1670	1670	1670	0
140	20231023	163500	2049188980	1670	1670	1670	1670	0
141	20231023	163400	2049188980	1670	1670	1670	1670	0
142	20231023	163300	2049188980	1670	1670	1670	1670	0
143	20231023	163200	2049188980	1670	1670	1670	1670	0
144	20231023	163100	2049188980	1670	1670	1670	1670	0
145	20231023	163000	2049188980	1670	1670	1670	1670	0
146	20231023	162900	2049188980	1670	1670	1670	1670	0
147	20231023	162800	2049188980	1670	1670	1670	1670	0
148	20231023	162700	2049188980	1670	1670	1670	1670	0
149	20231023	162600	2049188980	1670	1670	1670	1670	0
150	20231023	162500	2049188980	1670	1670	1670	1670	0
151	20231023	162400	2049188980	1670	1670	1670	1670	0
152	20231023	162300	2049188980	1670	1670	1670	1670	18057
153	20231023	162200	2049188980	1670	1670	1670	1670	0
154	20231023	162100	2049188980	1670	1670	1670	1670	0
155	20231023	162000	2049188980	1670	1670	1670	1670	0
156	20231023	161900	2049188980	1670	1670	1670	1670	0
157	20231023	161800	2049188980	1670	1670	1670	1670	0
158	20231023	161700	2049188980	1670	1670	1670	1670	0
159	20231023	161600	2049188980	1670	1670	1670	1670	0
160	20231023	161500	2049188980	1670	1670	1670	1670	0
161	20231023	161400	2049188980	1670	1670	1670	1670	0
162	20231023	161300	2049188980	1670	1670	1670	1670	0
163	20231023	161200	2049188980	1670	1670	1670	1670	0
164	20231023	161100	2049188980	1670	1670	1670	1670	0
165	20231023	161000	2049188980	1670	1670	1670	1670	0
166	20231023	160900	2049188980	1670	1670	1670	1670	0
167	20231023	160800	2049188980	1670	1670	1670	1670	0
168	20231023	160700	2049188980	1670	1670	1670	1670	0
169	20231023	160600	2049188980	1670	1670	1670	1670	0
170	20231023	160500	2049188980	1670	1670	1670	1670	0
171	20231023	160400	2049188980	1670	1670	1670	1670	0
172	20231023	160300	2049188980	1670	1670	1670	1670	0
173	20231023	160200	2049188980	1670	1670	1670	1670	0
174	20231023	160100	2049188980	1670	1670	1670	1670	0
175	20231023	160000	2049188980	1670	1670	1670	1670	0
176	20231023	155900	2049188980	1670	1670	1670	1670	0
177	20231023	155800	2049188980	1670	1670	1670	1670	0
178	20231023	155700	2049188980	1670	1670	1670	1670	0
179	20231023	155600	2049188980	1670	1670	1670	1670	0
180	20231023	155500	2049188980	1670	1670	1670	1670	0
181	20231023	155400	2049188980	1670	1670	1670	1670	0
182	20231023	155300	2049188980	1670	1670	1670	1670	18057
183	20231023	155200	2049188980	1670	1670	1670	1670	0
184	20231023	155100	2049188980	1670	1670	1670	1670	0
185	20231023	155000	2049188980	1670	1670	1670	1670	0
186	20231023	154900	2049188980	1670	1670	1670	1670	0
187	20231023	154800	2049188980	1670	1670	1670	1670	0
188	20231023	154700	2049188980	1670	1670	1670	1670	0
189	20231023	154600	2049188980	1670	1670	1670	1670	0
190	20231023	154500	2049188980	1670	1670	1670	1670	0
191	20231023	154400	2049188980	1670	1670	1670	1670	0
192	20231023	154300	2049188980	1670	1670	1670	1670	0
193	20231023	154200	2049188980	1670	1670	1670	1670	0
194	20231023	154100	2049188980	1670	1670	1670	1670	0
195	20231023	154000	2049188980	1670	1670	1670	1670	0
196	20231023	153900	2049188980	1670	1670	1670	1670	0
197	20231023	153800	2049188980	1670	1670	1670	1670	0
198	20231023	153700	2049188980	1670	1670	1670	1670	0
199	20231023	153600	2049188980	1670	1670	1670	1670	0
200	20231023	153500	2049188980	1670	1670	1670	1670	0
201	20231023	153400	2049188980	1670	1670	1670	1670	0
202	20231023	153300	2049188980	1670	1670	1670	1670	0
203	20231023	153200	2049188980	1670	1670	1670	1670	0
204	20231023	153100	2049188980	1670	1670	1670	1670	0
205	20231023	153000	2049188980	1670	1670	1670	1670	18057
206	20231023	152900	2019033790	1676	1676	1676	1676	0
207	20231023	152800	2019033790	1676	1676	1676	1676	0
208	20231023	152700	2019033790	1676	1676	1676	1676	0
209	20231023	152600	2019033790	1676	1676	1676	1676	0
210	20231023	152500	2019033790	1676	1676	1676	1676	0
211	20231023	152400	2019033790	1676	1676	1676	1676	0
212	20231023	152300	2019033790	1676	1676	1676	1676	0
213	20231023	152200	2019033790	1676	1676	1676	1676	0
214	20231023	152100	2019033790	1676	1676	1676	1676	0
215	20231023	152000	2019033790	1676	1676	1676	1676	0
216	20231023	151900	2019033790	1676	1681	1681	1670	8146
217	20231023	151800	2005402662	1678	1684	1684	1678	21560
218	20231023	151700	1969157287	1684	1686	1686	1684	6741
219	20231023	151600	1957796003	1686	1687	1688	1686	7227
220	20231023	151500	1945604306	1688	1688	1688	1687	3112
221	20231023	151400	1940352156	1689	1690	1690	1689	6337
222	20231023	151300	1929645641	1690	1690	1690	1690	1386
223	20231023	151200	1927303301	1690	1689	1690	1689	1400
224	20231023	151100	1924937714	1689	1690	1690	1689	2413
225	20231023	151000	1920861308	1690	1690	1691	1690	8913
226	20231023	150900	1905797661	1690	1690	1691	1689	6200
227	20231023	150800	1895319075	1690	1690	1690	1690	326
228	20231023	150700	1894768135	1691	1691	1691	1691	21
229	20231023	150600	1894732624	1691	1691	1691	1690	10870
230	20231023	150500	1876356312	1690	1690	1690	1690	2237
231	20231023	150400	1872575782	1690	1691	1691	1689	9334
232	20231023	150300	1856802238	1690	1690	1690	1690	1679
233	20231023	150200	1853964728	1690	1693	1693	1687	46842
234	20231023	150100	1774751069	1694	1693	1694	1693	10481
235	20231023	150000	1757006636	1693	1694	1694	1693	12000
236	20231023	145900	1736688697	1694	1695	1695	1694	1482
237	20231023	145800	1734177188	1694	1695	1695	1694	7483
238	20231023	145700	1721500984	1695	1695	1695	1695	3266
239	20231023	145600	1715965114	1696	1698	1698	1696	14893
240	20231023	145500	1690696273	1699	1699	1699	1699	1000
241	20231023	145400	1688997273	1698	1698	1698	1698	1
242	20231023	145300	1688995575	1699	1698	1699	1697	16943
243	20231023	145200	1660239522	1698	1698	1698	1698	1000
244	20231023	145100	1658541522	1698	1698	1698	1698	2321
245	20231023	145000	1654600464	1698	1700	1700	1698	600
246	20231023	144900	1653580864	1699	1699	1699	1699	1
247	20231023	144800	1653579165	1699	1699	1699	1699	5
248	20231023	144700	1653570670	1698	1699	1699	1698	7613
249	20231023	144600	1640641475	1699	1699	1699	1699	1180
250	20231023	144500	1638636655	1698	1698	1698	1698	0
251	20231023	144400	1638636655	1698	1698	1698	1698	0
252	20231023	144300	1638636655	1698	1698	1698	1698	1
253	20231023	144200	1638634957	1699	1699	1699	1699	1
254	20231023	144100	1638633258	1698	1698	1698	1698	1200
255	20231023	144000	1636595658	1699	1699	1699	1699	100
256	20231023	143900	1636425758	1699	1698	1699	1698	121
257	20231023	143800	1636220180	1699	1699	1700	1699	1400
258	20231023	143700	1633841430	1699	1699	1699	1699	0
259	20231023	143600	1633841430	1699	1699	1699	1699	50
260	20231023	143500	1633756480	1699	1699	1699	1699	1
261	20231023	143400	1633754781	1700	1700	1700	1699	2004
262	20231023	143300	1630348041	1700	1700	1700	1700	305
263	20231023	143200	1629829541	1699	1699	1699	1699	200
264	20231023	143100	1629489741	1699	1699	1699	1699	0
265	20231023	143000	1629489741	1699	1699	1699	1699	810
266	20231023	142900	1628113551	1699	1699	1699	1699	706
267	20231023	142800	1626914057	1699	1699	1699	1699	101
268	20231023	142700	1626742458	1698	1698	1698	1698	10
269	20231023	142600	1626725478	1698	1698	1698	1698	422
270	20231023	142500	1626008922	1698	1698	1698	1698	1
271	20231023	142400	1626007224	1698	1698	1698	1698	25
272	20231023	142300	1625964774	1697	1697	1697	1697	1
273	20231023	142200	1625963077	1697	1697	1697	1696	4785
274	20231023	142100	1617843932	1697	1697	1697	1697	300
275	20231023	142000	1617334832	1697	1697	1697	1697	1459
276	20231023	141900	1614858909	1698	1698	1698	1698	0
277	20231023	141800	1614858909	1698	1698	1698	1698	51
278	20231023	141700	1614772311	1698	1698	1698	1698	501
279	20231023	141600	1613921613	1697	1697	1697	1697	1506
280	20231023	141500	1611365931	1697	1697	1697	1697	0
281	20231023	141400	1611365931	1697	1697	1697	1697	0
282	20231023	141300	1611365931	1697	1697	1697	1697	0
283	20231023	141200	1611365931	1697	1697	1697	1697	1737
284	20231023	141100	1608418242	1696	1697	1697	1696	1324
285	20231023	141000	1606172116	1697	1698	1698	1697	545
286	20231023	140900	1605246729	1698	1698	1698	1698	0
287	20231023	140800	1605246729	1698	1699	1699	1698	57
288	20231023	140700	1605149912	1699	1699	1699	1699	491
289	20231023	140600	1604315703	1700	1700	1700	1700	0
290	20231023	140500	1604315703	1700	1700	1700	1700	0
291	20231023	140400	1604315703	1700	1700	1700	1700	150
292	20231023	140300	1604060703	1700	1700	1700	1700	0
293	20231023	140200	1604060703	1700	1698	1700	1698	5444
294	20231023	140100	1594810234	1698	1698	1698	1698	0
295	20231023	140000	1594810234	1698	1698	1698	1698	96
296	20231023	135900	1594647226	1696	1696	1696	1696	0
297	20231023	135800	1594647226	1696	1696	1696	1696	0
298	20231023	135700	1594647226	1696	1696	1696	1696	0
299	20231023	135600	1594647226	1696	1696	1696	1696	0
300	20231023	135500	1594647226	1696	1695	1696	1695	7787
301	20231023	135400	1581448260	1695	1694	1695	1694	22
302	20231023	135300	1581410972	1694	1695	1695	1694	37982
303	20231023	135200	1517038482	1694	1693	1694	1691	9680
304	20231023	135100	1500659278	1693	1695	1695	1693	10237
305	20231023	135000	1483324962	1695	1694	1695	1694	1317
306	20231023	134900	1481093914	1695	1699	1699	1694	104951
307	20231023	134800	1303130906	1699	1699	1699	1699	292
308	20231023	134700	1302634798	1700	1699	1700	1696	6217
309	20231023	134600	1292074881	1697	1696	1697	1696	21566
310	20231023	134500	1255493945	1697	1698	1698	1697	52373
311	20231023	134400	1166586964	1698	1700	1700	1698	14234
312	20231023	134300	1142399231	1700	1700	1700	1700	202
313	20231023	134200	1142055831	1700	1700	1700	1700	0
314	20231023	134100	1142055831	1700	1700	1700	1700	0
315	20231023	134000	1142055831	1700	1700	1700	1700	1946
316	20231023	133900	1138747631	1699	1699	1699	1699	457
317	20231023	133800	1137971188	1698	1700	1700	1698	36
318	20231023	133700	1137910008	1700	1700	1700	1700	1000
319	20231023	133600	1136210008	1700	1700	1700	1700	0
320	20231023	133500	1136210008	1700	1700	1700	1700	700
321	20231023	133400	1135020008	1700	1700	1700	1700	0
322	20231023	133300	1135020008	1700	1700	1700	1700	1274
323	20231023	133200	1132854208	1697	1697	1697	1697	0
324	20231023	133100	1132854208	1697	1697	1697	1697	0
325	20231023	133000	1132854208	1697	1698	1698	1697	6069
326	20231023	132900	1122554905	1698	1698	1698	1698	150
327	20231023	132800	1122300205	1700	1700	1700	1700	3173
328	20231023	132700	1116906105	1700	1700	1700	1700	356
329	20231023	132600	1116300905	1700	1700	1700	1700	719
330	20231023	132500	1115078605	1700	1700	1700	1700	5000
331	20231023	132400	1106578605	1698	1698	1698	1698	376
332	20231023	132300	1105940157	1697	1700	1700	1697	33319
333	20231023	132200	1049348809	1700	1700	1700	1700	0
334	20231023	132100	1049348809	1700	1700	1700	1700	50
335	20231023	132000	1049263809	1700	1700	1700	1700	0
336	20231023	131900	1049263809	1700	1700	1700	1700	0
337	20231023	131800	1049263809	1700	1700	1700	1700	8918
338	20231023	131700	1034103209	1700	1700	1700	1700	0
339	20231023	131600	1034103209	1700	1700	1700	1700	100
340	20231023	131500	1033933209	1700	1700	1700	1700	0
341	20231023	131400	1033933209	1700	1700	1700	1700	117
342	20231023	131300	1033734309	1700	1700	1700	1700	1170
343	20231023	131200	1031745309	1700	1700	1700	1700	0
344	20231023	131100	1031745309	1700	1700	1700	1700	0
345	20231023	131000	1031745309	1700	1700	1700	1700	0
346	20231023	130900	1031745309	1700	1700	1700	1700	0
347	20231023	130800	1031745309	1700	1700	1700	1700	0
348	20231023	130700	1031745309	1700	1700	1700	1700	0
349	20231023	130600	1031745309	1700	1700	1700	1700	0
350	20231023	130500	1031745309	1700	1700	1700	1700	0
351	20231023	130400	1031745309	1700	1700	1700	1700	4000
352	20231023	130300	1024945309	1700	1700	1700	1700	0
353	20231023	130200	1024945309	1700	1700	1700	1700	1
354	20231023	130100	1024943609	1700	1700	1700	1700	35
355	20231023	130000	1024884109	1700	1700	1700	1700	20
356	20231023	125900	1024850109	1700	1700	1700	1700	0
357	20231023	125800	1024850109	1700	1700	1700	1700	10
358	20231023	125700	1024833109	1700	1700	1700	1700	676
359	20231023	125600	1023683909	1699	1700	1700	1699	906
360	20231023	125500	1022143710	1700	1700	1700	1700	3454
361	20231023	125400	1016271910	1701	1701	1701	1701	100
362	20231023	125300	1016101810	1701	1700	1701	1700	3080
363	20231023	125200	1010865330	1700	1700	1700	1700	200
364	20231023	125100	1010525330	1701	1700	1701	1700	318
365	20231023	125000	1009984715	1700	1700	1700	1700	110
366	20231023	124900	1009797715	1701	1701	1701	1701	708
367	20231023	124800	1008593407	1702	1701	1702	1701	115
368	20231023	124700	1008397777	1702	1701	1702	1701	1386
369	20231023	124600	1006039517	1701	1701	1701	1701	1050
370	20231023	124500	1004253467	1701	1701	1701	1701	802
371	20231023	124400	1002889265	1700	1700	1700	1700	2052
372	20231023	124300	999400865	1700	1700	1700	1700	50
373	20231023	124200	999315865	1700	1701	1701	1700	3618
374	20231023	124100	993165263	1701	1701	1701	1701	201
375	20231023	124000	992823362	1702	1702	1702	1702	0
376	20231023	123900	992823362	1702	1702	1702	1702	259
377	20231023	123800	992382544	1702	1702	1702	1702	43
378	20231023	123700	992309358	1702	1702	1702	1702	1
379	20231023	123600	992307656	1703	1703	1703	1703	21
380	20231023	123500	992271893	1703	1703	1703	1703	0
381	20231023	123400	992271893	1703	1703	1703	1703	200
382	20231023	123300	991931293	1702	1702	1702	1702	208
383	20231023	123200	991577277	1702	1702	1702	1702	0
384	20231023	123100	991577277	1702	1702	1702	1702	9
385	20231023	123000	991561959	1702	1701	1702	1700	2419
386	20231023	122900	987449535	1702	1702	1702	1702	5
387	20231023	122800	987441025	1702	1702	1702	1702	0
388	20231023	122700	987441025	1702	1702	1702	1702	5
389	20231023	122600	987432515	1702	1702	1702	1702	7
390	20231023	122500	987420601	1701	1701	1701	1701	1100
391	20231023	122400	985549501	1701	1702	1702	1701	90
392	20231023	122300	985396371	1702	1701	1702	1701	250
393	20231023	122200	984971021	1701	1701	1701	1701	50
394	20231023	122100	984885971	1702	1701	1702	1701	56
395	20231023	122000	984790710	1701	1701	1701	1701	87
396	20231023	121900	984642723	1701	1701	1701	1701	511
397	20231023	121800	983773512	1701	1701	1701	1701	50
398	20231023	121700	983688462	1701	1701	1701	1701	1
399	20231023	121600	983686761	1701	1701	1701	1701	12
400	20231023	121500	983666349	1701	1701	1701	1701	0
401	20231023	121400	983666349	1701	1701	1701	1701	104
402	20231023	121300	983489445	1701	1701	1701	1701	0
403	20231023	121200	983489445	1701	1701	1701	1701	1
404	20231023	121100	983487744	1701	1701	1701	1701	1
405	20231023	121000	983486043	1701	1701	1701	1701	100
406	20231023	120900	983315943	1701	1701	1701	1701	2
407	20231023	120800	983312541	1701	1701	1701	1701	324
408	20231023	120700	982761417	1701	1701	1701	1701	0
409	20231023	120600	982761417	1701	1701	1701	1701	0
410	20231023	120500	982761417	1701	1701	1701	1701	0
411	20231023	120400	982761417	1701	1701	1701	1701	201
412	20231023	120300	982419516	1701	1701	1701	1701	0
413	20231023	120200	982419516	1701	1701	1701	1701	1
414	20231023	120100	982417815	1701	1701	1701	1701	1219
415	20231023	120000	980344296	1700	1700	1700	1700	0
416	20231023	115900	980344296	1700	1700	1700	1700	2
417	20231023	115800	980340896	1700	1700	1700	1700	949
418	20231023	115700	978727596	1700	1698	1700	1698	1579
419	20231023	115600	976043706	1698	1698	1698	1698	39
420	20231023	115500	975977484	1697	1699	1699	1697	140
421	20231023	115400	975739780	1700	1699	1700	1699	60
422	20231023	115300	975637839	1699	1697	1699	1697	1594
423	20231023	115200	972930425	1697	1697	1698	1697	1213
424	20231023	115100	970870964	1698	1698	1698	1698	2003
425	20231023	115000	967469870	1698	1698	1698	1698	180
426	20231023	114900	967164230	1699	1700	1700	1699	131
427	20231023	114800	966941561	1700	1700	1700	1700	200
428	20231023	114700	966601561	1698	1698	1698	1698	0
429	20231023	114600	966601561	1698	1699	1699	1698	231
430	20231023	114500	966209175	1699	1699	1699	1698	297
431	20231023	114400	965704636	1699	1698	1699	1698	216
432	20231023	114300	965337838	1698	1698	1698	1698	137
433	20231023	114200	965105212	1698	1698	1698	1698	68
434	20231023	114100	964989748	1698	1699	1699	1698	254
435	20231023	114000	964558275	1699	1699	1699	1699	391
436	20231023	113900	963893966	1699	1699	1699	1699	145
437	20231023	113800	963647611	1699	1699	1699	1699	758
438	20231023	113700	962359769	1699	1699	1699	1699	1385
439	20231023	113600	960006654	1699	1700	1700	1699	134
440	20231023	113500	959778986	1699	1699	1699	1699	73
441	20231023	113400	959654959	1700	1700	1700	1699	5098
442	20231023	113300	950988428	1700	1700	1700	1700	150
443	20231023	113200	950733428	1701	1701	1701	1701	0
444	20231023	113100	950733428	1701	1701	1701	1701	0
445	20231023	113000	950733428	1701	1701	1701	1701	30
446	20231023	112900	950682398	1701	1701	1701	1701	70
447	20231023	112800	950563328	1701	1700	1701	1700	4764
448	20231023	112700	942464526	1700	1700	1700	1700	55
449	20231023	112600	942371026	1699	1700	1700	1699	763
450	20231023	112500	941074240	1700	1700	1700	1700	0
451	20231023	112400	941074240	1700	1700	1700	1700	93
452	20231023	112300	940916140	1700	1700	1700	1700	0
453	20231023	112200	940916140	1700	1700	1700	1700	500
454	20231023	112100	940066140	1700	1700	1700	1700	4653
455	20231023	112000	932156040	1700	1698	1700	1698	5004
456	20231023	111900	923651510	1698	1697	1698	1697	229
457	20231023	111800	923262896	1697	1698	1698	1696	11672
458	20231023	111700	903457057	1698	1699	1699	1698	117
459	20231023	111600	903258361	1699	1700	1700	1698	1008
460	20231023	111500	901546266	1700	1700	1700	1698	13142
461	20231023	111400	879223627	1700	1700	1700	1700	1100
462	20231023	111300	877353627	1700	1700	1700	1700	1006
463	20231023	111200	875643427	1700	1700	1700	1700	804
464	20231023	111100	874276627	1700	1700	1700	1699	701
465	20231023	111000	873085218	1699	1700	1700	1699	2050
466	20231023	110900	869600355	1700	1701	1701	1700	3250
467	20231023	110800	864075305	1700	1699	1700	1699	906
468	20231023	110700	862535646	1699	1699	1699	1699	1530
469	20231023	110600	859936176	1699	1699	1699	1699	0
470	20231023	110500	859936176	1699	1699	1699	1699	279
471	20231023	110400	859462155	1699	1699	1699	1699	2817
472	20231023	110300	854676072	1699	1700	1700	1699	2167
473	20231023	110200	850993339	1700	1700	1700	1700	5
474	20231023	110100	850984839	1699	1701	1701	1699	7000
475	20231023	110000	839087700	1701	1701	1701	1701	35
476	20231023	105900	839028165	1701	1701	1701	1701	899
477	20231023	105800	837498966	1701	1701	1701	1701	3
478	20231023	105700	837493863	1701	1701	1701	1701	2
479	20231023	105600	837490461	1700	1700	1700	1700	105
480	20231023	105500	837311961	1700	1700	1700	1700	891
481	20231023	105400	835797261	1700	1700	1700	1699	540
482	20231023	105300	834879761	1700	1701	1701	1699	896
483	20231023	105200	833357036	1701	1701	1701	1701	19
484	20231023	105100	833324717	1701	1700	1701	1700	874
485	20231023	105000	831838117	1700	1699	1700	1699	11159
486	20231023	104900	812869614	1699	1703	1703	1699	21339
487	20231023	104800	776594117	1703	1703	1703	1702	1559
488	20231023	104700	773940140	1702	1702	1702	1702	329
489	20231023	104600	773380182	1702	1702	1702	1701	593
490	20231023	104500	772371429	1702	1702	1702	1702	22
491	20231023	104400	772333985	1702	1702	1702	1702	509
492	20231023	104300	771467667	1702	1702	1702	1702	82
493	20231023	104200	771328103	1701	1701	1702	1701	714
494	20231023	104100	770113089	1701	1701	1701	1701	209
495	20231023	104000	769757580	1701	1701	1701	1701	1663
496	20231023	103900	766928817	1701	1701	1701	1701	1215
497	20231023	103800	764862102	1701	1701	1701	1701	303
498	20231023	103700	764346699	1701	1701	1701	1701	500
499	20231023	103600	763496199	1701	1701	1701	1701	156
500	20231023	103500	763230843	1701	1701	1701	1701	1061
501	20231023	103400	761426082	1701	1701	1701	1701	3
502	20231023	103300	761420979	1701	1701	1701	1701	5
503	20231023	103200	761412474	1701	1701	1701	1701	100
504	20231023	103100	761242374	1701	1701	1701	1701	1136
505	20231023	103000	759310038	1701	1701	1701	1701	274
506	20231023	102900	758843964	1701	1703	1703	1701	1908
507	20231023	102800	755598151	1703	1703	1703	1703	55
508	20231023	102700	755504486	1703	1703	1703	1703	0
509	20231023	102600	755504486	1703	1703	1703	1703	14
510	20231023	102500	755480644	1702	1702	1702	1702	0
511	20231023	102400	755480644	1702	1702	1702	1702	0
512	20231023	102300	755480644	1702	1700	1702	1700	223
513	20231023	102200	755101374	1703	1704	1704	1700	2396
514	20231023	102100	751024759	1705	1703	1705	1703	7428
515	20231023	102000	738374495	1704	1702	1704	1700	4871
516	20231023	101900	730086192	1703	1702	1703	1702	4418
517	20231023	101800	722566733	1702	1702	1702	1702	7
518	20231023	101700	722554819	1703	1703	1703	1703	0
519	20231023	101600	722554819	1703	1703	1703	1703	9
520	20231023	101500	722539492	1703	1702	1703	1701	2394
521	20231023	101400	718465506	1701	1705	1705	1701	520
522	20231023	101300	717580187	1706	1701	1706	1701	11646
523	20231023	101200	697738106	1700	1701	1701	1700	2703
524	20231023	101100	693142706	1700	1700	1700	1700	0
525	20231023	101000	693142706	1700	1701	1701	1700	18091
526	20231023	100900	662387206	1701	1700	1701	1700	6711
527	20231023	100800	650978505	1700	1700	1700	1700	16077
528	20231023	100700	623647605	1700	1700	1700	1700	0
529	20231023	100600	623647605	1700	1700	1700	1700	1903
530	20231023	100500	620412505	1699	1700	1701	1699	6823
531	20231023	100400	608818547	1700	1701	1702	1700	7852
532	20231023	100300	595467436	1701	1701	1701	1701	0
533	20231023	100200	595467436	1701	1701	1701	1700	1175
534	20231023	100100	593469319	1701	1701	1701	1701	55
535	20231023	100000	593375764	1700	1700	1700	1700	110
536	20231023	095900	593188764	1700	1701	1701	1700	19101
537	20231023	095800	560716941	1701	1701	1701	1701	24
538	20231023	095700	560676117	1701	1701	1701	1700	2099
539	20231023	095600	557105776	1700	1702	1702	1700	11040
540	20231023	095500	538328380	1702	1703	1703	1702	49
541	20231023	095400	538244981	1702	1702	1703	1701	2850
542	20231023	095300	533395193	1702	1704	1704	1702	3658
543	20231023	095200	527168099	1704	1704	1704	1703	114
544	20231023	095100	526973916	1704	1702	1704	1702	1697
545	20231023	095000	524085517	1702	1702	1702	1702	1
546	20231023	094900	524083815	1702	1702	1702	1702	20
547	20231023	094800	524049775	1702	1702	1702	1702	1
548	20231023	094700	524048073	1702	1702	1702	1702	15
549	20231023	094600	524022543	1701	1701	1701	1701	1001
550	20231023	094500	522319842	1701	1701	1701	1700	9105
551	20231023	094400	506837237	1701	1704	1704	1701	12005
552	20231023	094300	486396407	1704	1705	1705	1703	4261
553	20231023	094200	479135393	1706	1706	1706	1705	1952
554	20231023	094100	475805623	1708	1709	1709	1707	550
555	20231023	094000	474866716	1708	1707	1708	1707	1539
556	20231023	093900	472238213	1707	1707	1707	1707	400
557	20231023	093800	471555413	1707	1707	1708	1707	229
558	20231023	093700	471164353	1707	1705	1708	1705	5994
559	20231023	093600	460944417	1705	1705	1705	1704	120
560	20231023	093500	460739917	1705	1704	1705	1704	5229
561	20231023	093400	451829184	1704	1703	1704	1703	7436
562	20231023	093300	439161101	1703	1703	1703	1702	230
563	20231023	093200	438769480	1703	1704	1704	1701	312
564	20231023	093100	438238689	1704	1703	1704	1703	1501
565	20231023	093000	435681586	1703	1701	1703	1700	14546
566	20231023	092900	410950320	1701	1700	1701	1700	11893
567	20231023	092800	390730432	1701	1700	1701	1700	5806
568	20231023	092700	380855677	1701	1701	1701	1699	17276
569	20231023	092600	351486259	1701	1701	1701	1700	7577
570	20231023	092500	338602705	1701	1701	1701	1700	9432
571	20231023	092400	322566906	1701	1705	1705	1701	13129
572	20231023	092300	300207087	1706	1707	1707	1704	11709
573	20231023	092200	280236715	1707	1713	1713	1707	3016
574	20231023	092100	275084541	1712	1711	1712	1708	6436
575	20231023	092000	264075938	1711	1710	1711	1710	4919
576	20231023	091900	255664392	1710	1714	1714	1709	14091
577	20231023	091800	231549216	1715	1716	1717	1715	4975
578	20231023	091700	223015415	1715	1723	1723	1715	12825
579	20231023	091600	200963566	1723	1725	1726	1723	3143
580	20231023	091500	195546370	1726	1725	1726	1724	271
581	20231023	091400	195078895	1724	1724	1724	1724	500
582	20231023	091300	194216895	1724	1729	1729	1724	1535
583	20231023	091200	191565822	1732	1732	1732	1729	5720
584	20231023	091100	181664435	1732	1735	1735	1732	5054
585	20231023	091000	172896485	1735	1736	1739	1730	11090
586	20231023	090900	153659697	1735	1729	1735	1729	16118
587	20231023	090800	125769008	1730	1725	1734	1722	14588
588	20231023	090700	100579784	1725	1719	1725	1717	4535
589	20231023	090600	92772096	1720	1722	1722	1720	2080
590	20231023	090500	89192752	1725	1728	1732	1725	12134
591	20231023	090400	68215023	1725	1716	1728	1715	21638
592	20231023	090300	30951103	1716	1709	1716	1709	869
593	20231023	090200	29463038	1709	1709	1715	1709	307
594	20231023	090100	28938369	1717	1717	1717	1717	100
595	20231023	090000	28766669	1718	1705	1718	1702	16872