KissMeData/012860/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185400	858289583	1840	1840	1840	1840	10368
3	20231026	185300	858289583	1840	1840	1840	1840	0
4	20231026	185200	858289583	1840	1840	1840	1840	0
5	20231026	185100	858289583	1840	1840	1840	1840	0
6	20231026	185000	858289583	1840	1840	1840	1840	0
7	20231026	184900	858289583	1840	1840	1840	1840	0
8	20231026	184800	858289583	1840	1840	1840	1840	0
9	20231026	184700	858289583	1840	1840	1840	1840	0
10	20231026	184600	858289583	1840	1840	1840	1840	0
11	20231026	184500	858289583	1840	1840	1840	1840	0
12	20231026	184400	858289583	1840	1840	1840	1840	0
13	20231026	184300	858289583	1840	1840	1840	1840	0
14	20231026	184200	858289583	1840	1840	1840	1840	0
15	20231026	184100	858289583	1840	1840	1840	1840	0
16	20231026	184000	858289583	1840	1840	1840	1840	0
17	20231026	183900	858289583	1840	1840	1840	1840	0
18	20231026	183800	858289583	1840	1840	1840	1840	0
19	20231026	183700	858289583	1840	1840	1840	1840	0
20	20231026	183600	858289583	1840	1840	1840	1840	0
21	20231026	183500	858289583	1840	1840	1840	1840	0
22	20231026	183400	858289583	1840	1840	1840	1840	0
23	20231026	183300	858289583	1840	1840	1840	1840	0
24	20231026	183200	858289583	1840	1840	1840	1840	0
25	20231026	183100	858289583	1840	1840	1840	1840	0
26	20231026	183000	858289583	1840	1840	1840	1840	0
27	20231026	182900	858289583	1840	1840	1840	1840	0
28	20231026	182800	858289583	1840	1840	1840	1840	0
29	20231026	182700	858289583	1840	1840	1840	1840	0
30	20231026	182600	858289583	1840	1840	1840	1840	0
31	20231026	182500	858289583	1840	1840	1840	1840	0
32	20231026	182400	858289583	1840	1840	1840	1840	10368
33	20231026	182300	858289583	1840	1840	1840	1840	0
34	20231026	182200	858289583	1840	1840	1840	1840	0
35	20231026	182100	858289583	1840	1840	1840	1840	0
36	20231026	182000	858289583	1840	1840	1840	1840	0
37	20231026	181900	858289583	1840	1840	1840	1840	0
38	20231026	181800	858289583	1840	1840	1840	1840	0
39	20231026	181700	858289583	1840	1840	1840	1840	0
40	20231026	181600	858289583	1840	1840	1840	1840	0
41	20231026	181500	858289583	1840	1840	1840	1840	0
42	20231026	181400	858289583	1840	1840	1840	1840	0
43	20231026	181300	858289583	1840	1840	1840	1840	0
44	20231026	181200	858289583	1840	1840	1840	1840	0
45	20231026	181100	858289583	1840	1840	1840	1840	0
46	20231026	181000	858289583	1840	1840	1840	1840	0
47	20231026	180900	858289583	1840	1840	1840	1840	0
48	20231026	180800	858289583	1840	1840	1840	1840	0
49	20231026	180700	858289583	1840	1840	1840	1840	0
50	20231026	180600	858289583	1840	1840	1840	1840	0
51	20231026	180500	858289583	1840	1840	1840	1840	0
52	20231026	180400	858289583	1840	1840	1840	1840	0
53	20231026	180300	858289583	1840	1840	1840	1840	0
54	20231026	180200	858289583	1840	1840	1840	1840	0
55	20231026	180100	858289583	1840	1840	1840	1840	0
56	20231026	180000	858289583	1840	1840	1840	1840	0
57	20231026	175900	858289583	1840	1840	1840	1840	0
58	20231026	175800	858289583	1840	1840	1840	1840	0
59	20231026	175700	858289583	1840	1840	1840	1840	0
60	20231026	175600	858289583	1840	1840	1840	1840	0
61	20231026	175500	858289583	1840	1840	1840	1840	0
62	20231026	175400	858289583	1840	1840	1840	1840	10368
63	20231026	175300	858289583	1840	1840	1840	1840	0
64	20231026	175200	858289583	1840	1840	1840	1840	0
65	20231026	175100	858289583	1840	1840	1840	1840	0
66	20231026	175000	858289583	1840	1840	1840	1840	0
67	20231026	174900	858289583	1840	1840	1840	1840	0
68	20231026	174800	858289583	1840	1840	1840	1840	0
69	20231026	174700	858289583	1840	1840	1840	1840	0
70	20231026	174600	858289583	1840	1840	1840	1840	0
71	20231026	174500	858289583	1840	1840	1840	1840	0
72	20231026	174400	858289583	1840	1840	1840	1840	0
73	20231026	174300	858289583	1840	1840	1840	1840	0
74	20231026	174200	858289583	1840	1840	1840	1840	0
75	20231026	174100	858289583	1840	1840	1840	1840	0
76	20231026	174000	858289583	1840	1840	1840	1840	0
77	20231026	173900	858289583	1840	1840	1840	1840	0
78	20231026	173800	858289583	1840	1840	1840	1840	0
79	20231026	173700	858289583	1840	1840	1840	1840	0
80	20231026	173600	858289583	1840	1840	1840	1840	0
81	20231026	173500	858289583	1840	1840	1840	1840	0
82	20231026	173400	858289583	1840	1840	1840	1840	0
83	20231026	173300	858289583	1840	1840	1840	1840	0
84	20231026	173200	858289583	1840	1840	1840	1840	0
85	20231026	173100	858289583	1840	1840	1840	1840	0
86	20231026	173000	858289583	1840	1840	1840	1840	0
87	20231026	172900	858289583	1840	1840	1840	1840	0
88	20231026	172800	858289583	1840	1840	1840	1840	0
89	20231026	172700	858289583	1840	1840	1840	1840	0
90	20231026	172600	858289583	1840	1840	1840	1840	0
91	20231026	172500	858289583	1840	1840	1840	1840	0
92	20231026	172400	858289583	1840	1840	1840	1840	10368
93	20231026	172300	858289583	1840	1840	1840	1840	0
94	20231026	172200	858289583	1840	1840	1840	1840	0
95	20231026	172100	858289583	1840	1840	1840	1840	0
96	20231026	172000	858289583	1840	1840	1840	1840	0
97	20231026	171900	858289583	1840	1840	1840	1840	0
98	20231026	171800	858289583	1840	1840	1840	1840	0
99	20231026	171700	858289583	1840	1840	1840	1840	0
100	20231026	171600	858289583	1840	1840	1840	1840	0
101	20231026	171500	858289583	1840	1840	1840	1840	0
102	20231026	171400	858289583	1840	1840	1840	1840	0
103	20231026	171300	858289583	1840	1840	1840	1840	0
104	20231026	171200	858289583	1840	1840	1840	1840	0
105	20231026	171100	858289583	1840	1840	1840	1840	0
106	20231026	171000	858289583	1840	1840	1840	1840	0
107	20231026	170900	858289583	1840	1840	1840	1840	0
108	20231026	170800	858289583	1840	1840	1840	1840	0
109	20231026	170700	858289583	1840	1840	1840	1840	0
110	20231026	170600	858289583	1840	1840	1840	1840	0
111	20231026	170500	858289583	1840	1840	1840	1840	0
112	20231026	170400	858289583	1840	1840	1840	1840	0
113	20231026	170300	858289583	1840	1840	1840	1840	0
114	20231026	170200	858289583	1840	1840	1840	1840	0
115	20231026	170100	858289583	1840	1840	1840	1840	0
116	20231026	170000	858289583	1840	1840	1840	1840	0
117	20231026	165900	858289583	1840	1840	1840	1840	0
118	20231026	165800	858289583	1840	1840	1840	1840	0
119	20231026	165700	858289583	1840	1840	1840	1840	0
120	20231026	165600	858289583	1840	1840	1840	1840	0
121	20231026	165500	858289583	1840	1840	1840	1840	0
122	20231026	165400	858289583	1840	1840	1840	1840	10368
123	20231026	165300	858289583	1840	1840	1840	1840	0
124	20231026	165200	858289583	1840	1840	1840	1840	0
125	20231026	165100	858289583	1840	1840	1840	1840	0
126	20231026	165000	858289583	1840	1840	1840	1840	0
127	20231026	164900	858289583	1840	1840	1840	1840	0
128	20231026	164800	858289583	1840	1840	1840	1840	0
129	20231026	164700	858289583	1840	1840	1840	1840	0
130	20231026	164600	858289583	1840	1840	1840	1840	0
131	20231026	164500	858289583	1840	1840	1840	1840	0
132	20231026	164400	858289583	1840	1840	1840	1840	0
133	20231026	164300	858289583	1840	1840	1840	1840	0
134	20231026	164200	858289583	1840	1840	1840	1840	0
135	20231026	164100	858289583	1840	1840	1840	1840	0
136	20231026	164000	858289583	1840	1840	1840	1840	0
137	20231026	163900	858289583	1840	1840	1840	1840	0
138	20231026	163800	858289583	1840	1840	1840	1840	0
139	20231026	163700	858289583	1840	1840	1840	1840	0
140	20231026	163600	858289583	1840	1840	1840	1840	0
141	20231026	163500	858289583	1840	1840	1840	1840	0
142	20231026	163400	858289583	1840	1840	1840	1840	0
143	20231026	163300	858289583	1840	1840	1840	1840	0
144	20231026	163200	858289583	1840	1840	1840	1840	0
145	20231026	163100	858289583	1840	1840	1840	1840	0
146	20231026	163000	858289583	1840	1840	1840	1840	0
147	20231026	162900	858289583	1840	1840	1840	1840	0
148	20231026	162800	858289583	1840	1840	1840	1840	0
149	20231026	162700	858289583	1840	1840	1840	1840	0
150	20231026	162600	858289583	1840	1840	1840	1840	0
151	20231026	162500	858289583	1840	1840	1840	1840	0
152	20231026	162400	858289583	1840	1840	1840	1840	10368
153	20231026	162300	858289583	1840	1840	1840	1840	0
154	20231026	162200	858289583	1840	1840	1840	1840	0
155	20231026	162100	858289583	1840	1840	1840	1840	0
156	20231026	162000	858289583	1840	1840	1840	1840	0
157	20231026	161900	858289583	1840	1840	1840	1840	0
158	20231026	161800	858289583	1840	1840	1840	1840	0
159	20231026	161700	858289583	1840	1840	1840	1840	0
160	20231026	161600	858289583	1840	1840	1840	1840	0
161	20231026	161500	858289583	1840	1840	1840	1840	0
162	20231026	161400	858289583	1840	1840	1840	1840	0
163	20231026	161300	858289583	1840	1840	1840	1840	0
164	20231026	161200	858289583	1840	1840	1840	1840	0
165	20231026	161100	858289583	1840	1840	1840	1840	0
166	20231026	161000	858289583	1840	1840	1840	1840	0
167	20231026	160900	858289583	1840	1840	1840	1840	0
168	20231026	160800	858289583	1840	1840	1840	1840	0
169	20231026	160700	858289583	1840	1840	1840	1840	0
170	20231026	160600	858289583	1840	1840	1840	1840	0
171	20231026	160500	858289583	1840	1840	1840	1840	0
172	20231026	160400	858289583	1840	1840	1840	1840	0
173	20231026	160300	858289583	1840	1840	1840	1840	0
174	20231026	160200	858289583	1840	1840	1840	1840	0
175	20231026	160100	858289583	1840	1840	1840	1840	0
176	20231026	160000	858289583	1840	1840	1840	1840	0
177	20231026	155900	858289583	1840	1840	1840	1840	0
178	20231026	155800	858289583	1840	1840	1840	1840	0
179	20231026	155700	858289583	1840	1840	1840	1840	0
180	20231026	155600	858289583	1840	1840	1840	1840	0
181	20231026	155500	858289583	1840	1840	1840	1840	0
182	20231026	155400	858289583	1840	1840	1840	1840	10368
183	20231026	155300	858289583	1840	1840	1840	1840	0
184	20231026	155200	858289583	1840	1840	1840	1840	0
185	20231026	155100	858289583	1840	1840	1840	1840	0
186	20231026	155000	858289583	1840	1840	1840	1840	0
187	20231026	154900	858289583	1840	1840	1840	1840	0
188	20231026	154800	858289583	1840	1840	1840	1840	0
189	20231026	154700	858289583	1840	1840	1840	1840	0
190	20231026	154600	858289583	1840	1840	1840	1840	0
191	20231026	154500	858289583	1840	1840	1840	1840	0
192	20231026	154400	858289583	1840	1840	1840	1840	0
193	20231026	154300	858289583	1840	1840	1840	1840	0
194	20231026	154200	858289583	1840	1840	1840	1840	0
195	20231026	154100	858289583	1840	1840	1840	1840	0
196	20231026	154000	858289583	1840	1840	1840	1840	0
197	20231026	153900	858289583	1840	1840	1840	1840	0
198	20231026	153800	858289583	1840	1840	1840	1840	0
199	20231026	153700	858289583	1840	1840	1840	1840	0
200	20231026	153600	858289583	1840	1840	1840	1840	0
201	20231026	153500	858289583	1840	1840	1840	1840	0
202	20231026	153400	858289583	1840	1840	1840	1840	0
203	20231026	153300	858289583	1840	1840	1840	1840	0
204	20231026	153200	858289583	1840	1840	1840	1840	0
205	20231026	153100	858289583	1840	1840	1840	1840	0
206	20231026	153000	858289583	1840	1840	1840	1840	10368
207	20231026	152900	839212463	1840	1840	1840	1840	0
208	20231026	152800	839212463	1840	1840	1840	1840	0
209	20231026	152700	839212463	1840	1840	1840	1840	0
210	20231026	152600	839212463	1840	1840	1840	1840	0
211	20231026	152500	839212463	1840	1840	1840	1840	0
212	20231026	152400	839212463	1840	1840	1840	1840	0
213	20231026	152300	839212463	1840	1840	1840	1840	0
214	20231026	152200	839212463	1840	1840	1840	1840	0
215	20231026	152100	839212463	1840	1840	1840	1840	0
216	20231026	152000	839212463	1840	1840	1840	1840	0
217	20231026	151900	839212463	1840	1841	1841	1840	34
218	20231026	151800	839149870	1842	1833	1842	1833	1059
219	20231026	151700	837206553	1834	1842	1842	1834	433
220	20231026	151600	836412415	1835	1842	1842	1835	987
221	20231026	151500	834600442	1836	1842	1842	1836	490
222	20231026	151400	833699918	1843	1843	1843	1843	2
223	20231026	151300	833696232	1843	1843	1843	1843	5
224	20231026	151200	833687017	1836	1840	1840	1836	1400
225	20231026	151100	831114901	1840	1840	1840	1840	3
226	20231026	151000	831109381	1840	1840	1840	1840	521
227	20231026	150900	830150741	1840	1840	1840	1840	4
228	20231026	150800	830143381	1845	1845	1845	1845	15
229	20231026	150700	830115706	1845	1845	1845	1845	1193
230	20231026	150600	827914621	1845	1845	1845	1845	1115
231	20231026	150500	825857446	1845	1845	1845	1845	0
232	20231026	150400	825857446	1845	1845	1845	1845	0
233	20231026	150300	825857446	1845	1840	1845	1840	299
234	20231026	150200	825307276	1845	1845	1845	1845	209
235	20231026	150100	824921671	1845	1845	1846	1844	20406
236	20231026	150000	787292601	1845	1845	1846	1845	160
237	20231026	145900	786997371	1846	1846	1846	1846	540
238	20231026	145800	786000531	1846	1842	1846	1842	12
239	20231026	145700	785978419	1847	1847	1847	1847	2
240	20231026	145600	785974725	1845	1845	1845	1845	410
241	20231026	145500	785218275	1845	1840	1845	1840	1971
242	20231026	145400	781591630	1843	1839	1843	1839	1498
243	20231026	145300	778834308	1839	1839	1839	1839	22
244	20231026	145200	778793850	1839	1839	1839	1839	0
245	20231026	145100	778793850	1839	1837	1839	1836	362
246	20231026	145000	778128798	1837	1839	1839	1837	31
247	20231026	144900	778071796	1839	1839	1839	1839	2
248	20231026	144800	778068118	1839	1839	1839	1839	40
249	20231026	144700	777994558	1830	1830	1830	1830	0
250	20231026	144600	777994558	1830	1836	1836	1830	223
251	20231026	144500	777585274	1836	1836	1836	1836	335
252	20231026	144400	776970214	1836	1834	1836	1834	2268
253	20231026	144300	772809702	1830	1831	1831	1830	33
254	20231026	144200	772749311	1835	1835	1835	1835	2
255	20231026	144100	772745641	1831	1831	1835	1831	4
256	20231026	144000	772738309	1827	1830	1830	1827	2595
257	20231026	143900	767993946	1829	1835	1835	1829	1253
258	20231026	143800	765701122	1834	1833	1836	1833	17
259	20231026	143700	765669942	1833	1833	1833	1833	3
260	20231026	143600	765664443	1833	1833	1833	1833	4955
261	20231026	143500	756581928	1827	1827	1827	1827	500
262	20231026	143400	755668428	1833	1828	1833	1828	602
263	20231026	143300	754567962	1828	1828	1828	1828	147
264	20231026	143200	754299246	1828	1828	1828	1828	3
265	20231026	143100	754293762	1828	1828	1833	1828	35
266	20231026	143000	754229735	1828	1828	1828	1828	1
267	20231026	142900	754227907	1822	1828	1828	1822	3748
268	20231026	142800	747390996	1831	1831	1831	1831	100
269	20231026	142700	747207896	1833	1833	1833	1833	0
270	20231026	142600	747207896	1833	1826	1833	1826	233
271	20231026	142500	746782424	1835	1825	1835	1825	2146
272	20231026	142400	742846334	1835	1835	1835	1835	0
273	20231026	142300	742846334	1835	1826	1835	1823	6601
274	20231026	142200	730810740	1830	1830	1830	1830	100
275	20231026	142100	730627740	1830	1830	1835	1823	1014
276	20231026	142000	728778827	1836	1836	1836	1836	2
277	20231026	141900	728775155	1836	1836	1836	1836	1
278	20231026	141800	728773319	1825	1828	1828	1825	9001
279	20231026	141700	712341970	1838	1833	1838	1828	1003
280	20231026	141600	710507739	1839	1839	1839	1839	0
281	20231026	141500	710507739	1839	1839	1839	1839	1
282	20231026	141400	710505900	1839	1839	1839	1829	6
283	20231026	141300	710494886	1829	1830	1830	1829	3000
284	20231026	141200	705007114	1839	1840	1840	1830	2003
285	20231026	141100	701341596	1840	1831	1840	1830	1540
286	20231026	141000	698512418	1840	1831	1840	1831	4
287	20231026	140900	698505076	1840	1834	1841	1829	3229
288	20231026	140800	692591993	1840	1840	1840	1840	100
289	20231026	140700	692407993	1841	1841	1841	1841	1
290	20231026	140600	692406152	1836	1833	1836	1833	2861
291	20231026	140500	687156137	1833	1833	1833	1833	0
292	20231026	140400	687156137	1833	1833	1833	1833	1
293	20231026	140300	687154304	1832	1833	1836	1832	701
294	20231026	140200	685869553	1834	1833	1836	1833	64
295	20231026	140100	685752059	1836	1832	1836	1831	2430
296	20231026	140000	681300891	1836	1834	1836	1832	2383
297	20231026	135900	676929623	1836	1838	1838	1835	6190
298	20231026	135800	665564207	1838	1837	1838	1837	2009
299	20231026	135700	661873230	1837	1838	1838	1837	655
300	20231026	135600	660669440	1840	1845	1845	1840	1770
301	20231026	135500	657412540	1847	1847	1847	1847	2
302	20231026	135400	657408846	1846	1846	1846	1846	1
303	20231026	135300	657407000	1847	1847	1847	1847	0
304	20231026	135200	657407000	1847	1847	1847	1847	0
305	20231026	135100	657407000	1847	1847	1847	1847	0
306	20231026	135000	657407000	1847	1847	1847	1847	179
307	20231026	134900	657076387	1847	1847	1847	1847	4
308	20231026	134800	657068999	1847	1837	1847	1837	21
309	20231026	134700	657030312	1847	1847	1847	1847	35
310	20231026	134600	656965667	1837	1838	1838	1837	515
311	20231026	134500	656019582	1847	1847	1847	1847	0
312	20231026	134400	656019582	1847	1847	1847	1847	2
313	20231026	134300	656015888	1838	1838	1838	1838	597
314	20231026	134200	654918602	1848	1848	1848	1848	0
315	20231026	134100	654918602	1848	1838	1848	1837	503
316	20231026	134000	653994526	1849	1849	1849	1849	0
317	20231026	133900	653994526	1849	1849	1849	1849	4
318	20231026	133800	653987130	1837	1837	1837	1837	3
319	20231026	133700	653981619	1849	1849	1849	1849	2
320	20231026	133600	653977921	1839	1839	1839	1839	865
321	20231026	133500	652387186	1839	1839	1839	1839	515
322	20231026	133400	651440101	1839	1839	1839	1839	2
323	20231026	133300	651436423	1838	1838	1838	1838	466
324	20231026	133200	650579915	1839	1849	1849	1839	5208
325	20231026	133100	641000783	1849	1849	1849	1849	2
326	20231026	133000	640997085	1840	1840	1840	1840	8
327	20231026	132900	640982365	1840	1840	1840	1840	64
328	20231026	132800	640864605	1840	1840	1840	1840	0
329	20231026	132700	640864605	1840	1840	1840	1840	0
330	20231026	132600	640864605	1840	1845	1849	1840	1451
331	20231026	132500	638190205	1849	1843	1849	1840	1020
332	20231026	132400	636312038	1843	1849	1849	1843	701
333	20231026	132300	635019488	1844	1845	1845	1844	1808
334	20231026	132200	631684813	1845	1845	1845	1845	0
335	20231026	132100	631684813	1845	1850	1850	1845	194
336	20231026	132000	631326528	1851	1851	1851	1851	0
337	20231026	131900	631326528	1851	1851	1851	1851	0
338	20231026	131800	631326528	1851	1851	1851	1851	0
339	20231026	131700	631326528	1851	1851	1851	1851	0
340	20231026	131600	631326528	1851	1851	1851	1851	2
341	20231026	131500	631322826	1851	1851	1851	1851	100
342	20231026	131400	631137726	1851	1851	1851	1851	107
343	20231026	131300	630939669	1845	1851	1851	1845	2129
344	20231026	131200	627008541	1851	1848	1851	1848	388
345	20231026	131100	626290383	1851	1851	1851	1851	1
346	20231026	131000	626288532	1851	1850	1851	1848	219
347	20231026	130900	625883675	1850	1851	1851	1850	34
348	20231026	130800	625820744	1851	1849	1851	1849	3
349	20231026	130700	625815193	1853	1849	1853	1849	93
350	20231026	130600	625643224	1853	1849	1853	1849	301
351	20231026	130500	625086671	1850	1851	1853	1850	149
352	20231026	130400	624810913	1853	1853	1853	1853	0
353	20231026	130300	624810913	1853	1853	1853	1853	115
354	20231026	130200	624597818	1853	1852	1853	1852	11
355	20231026	130100	624577436	1851	1851	1851	1851	50
356	20231026	130000	624484886	1851	1851	1851	1851	0
357	20231026	125900	624484886	1851	1851	1851	1851	54
358	20231026	125800	624384932	1851	1853	1853	1851	23
359	20231026	125700	624342331	1853	1853	1853	1853	0
360	20231026	125600	624342331	1853	1853	1853	1853	0
361	20231026	125500	624342331	1853	1853	1853	1853	0
362	20231026	125400	624342331	1853	1853	1853	1853	0
363	20231026	125300	624342331	1853	1852	1853	1851	112
364	20231026	125200	624135005	1853	1853	1853	1853	0
365	20231026	125100	624135005	1853	1853	1853	1853	0
366	20231026	125000	624135005	1853	1853	1853	1853	0
367	20231026	124900	624135005	1853	1852	1853	1849	760
368	20231026	124800	622727491	1851	1850	1851	1850	870
369	20231026	124700	621117990	1852	1852	1852	1852	0
370	20231026	124600	621117990	1852	1852	1852	1852	0
371	20231026	124500	621117990	1852	1852	1852	1852	2
372	20231026	124400	621114286	1850	1850	1850	1850	220
373	20231026	124300	620707286	1850	1850	1850	1850	12
374	20231026	124200	620685086	1852	1852	1852	1852	0
375	20231026	124100	620685086	1852	1852	1852	1852	2
376	20231026	124000	620681382	1850	1850	1850	1850	15
377	20231026	123900	620653632	1852	1852	1852	1852	11
378	20231026	123800	620633260	1852	1852	1852	1851	66
379	20231026	123700	620511090	1851	1852	1852	1851	130
380	20231026	123600	620270351	1851	1851	1851	1851	17
381	20231026	123500	620238884	1852	1852	1852	1852	4
382	20231026	123400	620231476	1850	1850	1850	1850	52
383	20231026	123300	620135276	1852	1852	1852	1852	941
384	20231026	123200	618392544	1849	1852	1852	1849	62
385	20231026	123100	618277852	1852	1851	1852	1851	12
386	20231026	123000	618255638	1852	1852	1852	1852	0
387	20231026	122900	618255638	1852	1852	1852	1852	0
388	20231026	122800	618255638	1852	1846	1852	1845	61
389	20231026	122700	618143015	1852	1844	1852	1844	3
390	20231026	122600	618137467	1852	1852	1852	1852	3
391	20231026	122500	618131911	1850	1850	1850	1850	5408
392	20231026	122400	608127111	1838	1849	1849	1838	204
393	20231026	122300	607750509	1850	1850	1850	1850	0
394	20231026	122200	607750509	1850	1840	1850	1837	2002
395	20231026	122100	604072764	1850	1850	1850	1850	0
396	20231026	122000	604072764	1850	1846	1850	1841	2417
397	20231026	121900	599620481	1850	1850	1850	1850	5
398	20231026	121800	599611231	1850	1850	1850	1850	10
399	20231026	121700	599592731	1850	1845	1850	1845	269
400	20231026	121600	599096416	1850	1850	1850	1850	10
401	20231026	121500	599077916	1850	1845	1850	1845	237
402	20231026	121400	598640392	1844	1843	1844	1843	235
403	20231026	121300	598207104	1843	1842	1843	1842	73
404	20231026	121200	598072637	1842	1842	1842	1842	1
405	20231026	121100	598070795	1842	1841	1842	1841	1110
406	20231026	121000	596026685	1842	1842	1842	1842	0
407	20231026	120900	596026685	1842	1842	1842	1842	0
408	20231026	120800	596026685	1842	1842	1842	1842	3
409	20231026	120700	596021159	1842	1842	1842	1842	0
410	20231026	120600	596021159	1842	1842	1842	1842	0
411	20231026	120500	596021159	1842	1842	1842	1842	54
412	20231026	120400	595921691	1843	1843	1843	1843	0
413	20231026	120300	595921691	1843	1843	1843	1843	1
414	20231026	120200	595919848	1836	1836	1836	1836	13
415	20231026	120100	595895980	1843	1843	1843	1843	7
416	20231026	120000	595883079	1836	1839	1839	1836	611
417	20231026	115900	594761168	1844	1840	1844	1840	108
418	20231026	115800	594562440	1844	1844	1844	1844	0
419	20231026	115700	594562440	1844	1844	1844	1844	2
420	20231026	115600	594558752	1841	1841	1841	1841	0
421	20231026	115500	594558752	1841	1842	1842	1841	602
422	20231026	115400	593449870	1842	1844	1844	1842	6
423	20231026	115300	593438812	1845	1845	1845	1845	4
424	20231026	115200	593431432	1845	1845	1845	1845	0
425	20231026	115100	593431432	1845	1845	1845	1845	1000
426	20231026	115000	591586432	1845	1845	1845	1845	103
427	20231026	114900	591396397	1845	1845	1845	1845	4
428	20231026	114800	591389017	1838	1844	1845	1838	1827
429	20231026	114700	588028196	1844	1844	1844	1844	0
430	20231026	114600	588028196	1844	1844	1844	1844	111
431	20231026	114500	587823512	1830	1830	1830	1830	0
432	20231026	114400	587823512	1830	1830	1830	1830	260
433	20231026	114300	587347712	1840	1838	1840	1838	528
434	20231026	114200	586377204	1840	1831	1840	1830	3519
435	20231026	114100	579929844	1840	1840	1840	1840	0
436	20231026	114000	579929844	1840	1835	1840	1832	111
437	20231026	113900	579726174	1836	1840	1840	1836	210
438	20231026	113800	579339974	1840	1832	1840	1823	8503
439	20231026	113700	563785584	1835	1835	1835	1835	0
440	20231026	113600	563785584	1835	1835	1839	1835	7
441	20231026	113500	563772735	1831	1831	1831	1831	581
442	20231026	113400	562708924	1830	1833	1833	1830	4501
443	20231026	113300	554470571	1840	1832	1840	1830	1321
444	20231026	113200	552052243	1846	1839	1846	1832	2003
445	20231026	113100	548382351	1848	1848	1848	1833	3063
446	20231026	113000	542755147	1848	1840	1848	1840	102
447	20231026	112900	542567451	1842	1842	1842	1842	0
448	20231026	112800	542567451	1842	1845	1849	1839	16744
449	20231026	112700	511754984	1845	1845	1845	1845	136
450	20231026	112600	511504064	1845	1845	1849	1844	841
451	20231026	112500	509953030	1849	1844	1849	1844	2
452	20231026	112400	509949337	1844	1844	1849	1844	533
453	20231026	112300	508966440	1844	1849	1849	1843	580
454	20231026	112200	507896977	1849	1849	1849	1849	5
455	20231026	112100	507887732	1843	1845	1845	1843	852
456	20231026	112000	506316982	1850	1848	1850	1845	14169
457	20231026	111900	480155001	1848	1848	1848	1848	0
458	20231026	111800	480155001	1848	1850	1850	1848	2355
459	20231026	111700	475802658	1848	1848	1848	1848	0
460	20231026	111600	475802658	1848	1848	1848	1848	1
461	20231026	111500	475800810	1848	1848	1848	1848	0
462	20231026	111400	475800810	1848	1847	1848	1847	3249
463	20231026	111300	469799365	1848	1848	1848	1848	2298
464	20231026	111200	465552661	1848	1849	1849	1848	11
465	20231026	111100	465532332	1849	1849	1849	1849	2
466	20231026	111000	465528634	1849	1851	1851	1848	455
467	20231026	110900	464687544	1848	1848	1849	1848	2116
468	20231026	110800	460777174	1848	1848	1849	1848	1774
469	20231026	110700	457498818	1848	1848	1851	1848	203
470	20231026	110600	457123661	1848	1848	1851	1848	1292
471	20231026	110500	454735775	1848	1848	1848	1848	148
472	20231026	110400	454462271	1848	1848	1848	1848	115
473	20231026	110300	454249751	1848	1852	1852	1848	9543
474	20231026	110200	436591139	1853	1865	1865	1853	1015
475	20231026	110100	434709732	1855	1855	1855	1855	0
476	20231026	110000	434709732	1855	1857	1857	1853	12202
477	20231026	105900	412076782	1856	1856	1856	1856	0
478	20231026	105800	412076782	1856	1856	1856	1856	699
479	20231026	105700	410779438	1866	1857	1868	1856	423
480	20231026	105600	409993823	1870	1870	1870	1870	0
481	20231026	105500	409993823	1870	1870	1870	1870	5
482	20231026	105400	409984473	1870	1862	1870	1858	18783
483	20231026	105300	375043486	1870	1870	1871	1870	512
484	20231026	105200	374085962	1863	1864	1864	1863	8091
485	20231026	105100	359012096	1871	1871	1871	1871	0
486	20231026	105000	359012096	1871	1863	1871	1863	2
487	20231026	104900	359008362	1863	1863	1863	1863	0
488	20231026	104800	359008362	1863	1863	1863	1863	0
489	20231026	104700	359008362	1863	1870	1870	1863	210
490	20231026	104600	358616212	1867	1867	1867	1867	40
491	20231026	104500	358541532	1870	1866	1870	1866	1386
492	20231026	104400	355954429	1866	1866	1866	1866	1
493	20231026	104300	355952563	1865	1865	1865	1865	294
494	20231026	104200	355404253	1865	1865	1865	1865	0
495	20231026	104100	355404253	1865	1864	1865	1864	680
496	20231026	104000	354136298	1863	1863	1863	1863	10
497	20231026	103900	354117668	1864	1862	1864	1862	1978
498	20231026	103800	350434210	1862	1862	1862	1862	204
499	20231026	103700	350054362	1862	1862	1863	1862	371
500	20231026	103600	349363289	1862	1862	1862	1862	226
501	20231026	103500	348942477	1863	1863	1863	1863	10
502	20231026	103400	348923847	1863	1863	1863	1863	0
503	20231026	103300	348923847	1863	1863	1863	1863	0
504	20231026	103200	348923847	1863	1863	1863	1863	2052
505	20231026	103100	345100971	1863	1863	1863	1863	2
506	20231026	103000	345097245	1865	1863	1865	1863	110
507	20231026	102900	344892295	1864	1864	1864	1864	0
508	20231026	102800	344892295	1864	1864	1864	1864	0
509	20231026	102700	344892295	1864	1864	1864	1864	10
510	20231026	102600	344873655	1864	1864	1864	1864	36
511	20231026	102500	344806551	1867	1867	1867	1863	1002
512	20231026	102400	342939717	1862	1862	1862	1862	0
513	20231026	102300	342939717	1862	1862	1862	1862	286
514	20231026	102200	342407185	1867	1862	1867	1862	23
515	20231026	102100	342364354	1868	1868	1868	1868	2
516	20231026	102000	342360618	1861	1861	1861	1861	0
517	20231026	101900	342360618	1861	1861	1861	1861	0
518	20231026	101800	342360618	1861	1861	1862	1860	7171
519	20231026	101700	329020592	1861	1881	1881	1861	697
520	20231026	101600	327723311	1861	1868	1868	1861	6194
521	20231026	101500	316183858	1885	1885	1885	1885	0
522	20231026	101400	316183858	1885	1884	1885	1884	5
523	20231026	101300	316174436	1887	1887	1887	1887	0
524	20231026	101200	316174436	1887	1865	1887	1865	4288
525	20231026	101100	308133275	1865	1865	1865	1865	1
526	20231026	101000	308131410	1863	1863	1863	1863	0
527	20231026	100900	308131410	1863	1863	1863	1863	156
528	20231026	100800	307840782	1862	1865	1865	1862	114
529	20231026	100700	307628399	1863	1865	1865	1863	149
530	20231026	100600	307350758	1863	1863	1863	1863	100
531	20231026	100500	307164458	1865	1865	1865	1864	154
532	20231026	100400	306877377	1865	1865	1865	1865	1661
533	20231026	100300	303779612	1870	1870	1870	1870	161
534	20231026	100200	303478542	1863	1863	1863	1863	301
535	20231026	100100	302917779	1863	1863	1863	1862	1000
536	20231026	100000	301054780	1870	1870	1870	1870	100
537	20231026	095900	300867780	1870	1862	1870	1862	2
538	20231026	095800	300864048	1870	1870	1870	1870	0
539	20231026	095700	300864048	1870	1862	1870	1862	2
540	20231026	095600	300860316	1861	1861	1861	1861	0
541	20231026	095500	300860316	1861	1869	1869	1861	7819
542	20231026	095400	286296826	1868	1868	1868	1868	10
543	20231026	095300	286278146	1878	1879	1879	1878	6
544	20231026	095200	286266877	1879	1879	1879	1879	10
545	20231026	095100	286248087	1879	1864	1879	1864	1205
546	20231026	095000	284000829	1864	1863	1864	1863	8
547	20231026	094900	283985924	1865	1865	1865	1865	0
548	20231026	094800	283985924	1865	1862	1865	1862	2
549	20231026	094700	283982197	1862	1862	1862	1862	68
550	20231026	094600	283855581	1865	1863	1865	1862	62
551	20231026	094500	283740113	1863	1863	1865	1863	70
552	20231026	094400	283609615	1864	1864	1864	1861	275
553	20231026	094300	283097318	1864	1856	1864	1856	520
554	20231026	094200	282131967	1864	1864	1864	1864	0
555	20231026	094100	282131967	1864	1864	1864	1864	1
556	20231026	094000	282130103	1855	1855	1855	1855	0
557	20231026	093900	282130103	1855	1864	1864	1855	5
558	20231026	093800	282120810	1865	1865	1865	1865	27
559	20231026	093700	282070455	1865	1850	1865	1849	14867
560	20231026	093600	254578419	1849	1856	1856	1847	21620
561	20231026	093500	214549042	1862	1856	1862	1856	33
562	20231026	093400	214487716	1863	1858	1863	1855	801
563	20231026	093300	213000042	1858	1860	1864	1855	5083
564	20231026	093200	203559311	1864	1862	1864	1858	457
565	20231026	093100	202708335	1862	1870	1870	1858	25212
566	20231026	093000	155755547	1871	1881	1881	1871	869
567	20231026	092900	154127693	1882	1883	1883	1882	2
568	20231026	092800	154123928	1884	1884	1884	1884	3
569	20231026	092700	154118276	1884	1885	1885	1884	21
570	20231026	092600	154078694	1886	1888	1888	1876	16
571	20231026	092500	154048608	1889	1888	1889	1888	57
572	20231026	092400	153940985	1875	1875	1890	1875	13442
573	20231026	092300	128579018	1875	1886	1886	1875	16430
574	20231026	092200	97771173	1886	1885	1886	1876	1034
575	20231026	092100	95830029	1875	1881	1882	1875	530
576	20231026	092000	94833541	1881	1873	1882	1869	11122
577	20231026	091900	74029342	1872	1871	1872	1871	163
578	20231026	091800	73724269	1872	1878	1878	1872	3934
579	20231026	091700	66348814	1889	1889	1889	1879	1141
580	20231026	091600	64200636	1889	1881	1889	1880	802
581	20231026	091500	62692361	1889	1889	1889	1889	1
582	20231026	091400	62690472	1880	1881	1881	1880	233
583	20231026	091300	62252422	1889	1889	1889	1888	410
584	20231026	091200	61478004	1890	1890	1890	1890	0
585	20231026	091100	61478004	1890	1878	1890	1876	2196
586	20231026	091000	57355916	1890	1878	1891	1877	132
587	20231026	090900	57107931	1878	1875	1878	1875	1305
588	20231026	090800	54658443	1868	1869	1869	1868	516
589	20231026	090700	53694069	1869	1869	1870	1869	1500
590	20231026	090600	50890545	1868	1876	1877	1868	5653
591	20231026	090500	40313679	1877	1876	1877	1876	302
592	20231026	090400	39746827	1877	1877	1877	1877	40
593	20231026	090300	39671747	1870	1869	1870	1868	2195
594	20231026	090200	35569752	1869	1865	1870	1865	665
595	20231026	090100	34328276	1866	1878	1892	1866	6402
596	20231026	090000	22363248	1878	1871	1910	1871	11949