KissMeData/035290/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190800	3997498249	920	920	920	920	23419
3	20231017	190700	3997498249	920	920	920	920	0
4	20231017	190600	3997498249	920	920	920	920	0
5	20231017	190500	3997498249	920	920	920	920	0
6	20231017	190400	3997498249	920	920	920	920	0
7	20231017	190300	3997498249	920	920	920	920	0
8	20231017	190200	3997498249	920	920	920	920	0
9	20231017	190100	3997498249	920	920	920	920	0
10	20231017	190000	3997498249	920	920	920	920	0
11	20231017	185900	3997498249	920	920	920	920	0
12	20231017	185800	3997498249	920	920	920	920	0
13	20231017	185700	3997498249	920	920	920	920	0
14	20231017	185600	3997498249	920	920	920	920	0
15	20231017	185500	3997498249	920	920	920	920	0
16	20231017	185400	3997498249	920	920	920	920	0
17	20231017	185300	3997498249	920	920	920	920	0
18	20231017	185200	3997498249	920	920	920	920	0
19	20231017	185100	3997498249	920	920	920	920	0
20	20231017	185000	3997498249	920	920	920	920	0
21	20231017	184900	3997498249	920	920	920	920	0
22	20231017	184800	3997498249	920	920	920	920	0
23	20231017	184700	3997498249	920	920	920	920	0
24	20231017	184600	3997498249	920	920	920	920	0
25	20231017	184500	3997498249	920	920	920	920	0
26	20231017	184400	3997498249	920	920	920	920	0
27	20231017	184300	3997498249	920	920	920	920	0
28	20231017	184200	3997498249	920	920	920	920	0
29	20231017	184100	3997498249	920	920	920	920	0
30	20231017	184000	3997498249	920	920	920	920	0
31	20231017	183900	3997498249	920	920	920	920	0
32	20231017	183800	3997498249	920	920	920	920	23419
33	20231017	183700	3997498249	920	920	920	920	0
34	20231017	183600	3997498249	920	920	920	920	0
35	20231017	183500	3997498249	920	920	920	920	0
36	20231017	183400	3997498249	920	920	920	920	0
37	20231017	183300	3997498249	920	920	920	920	0
38	20231017	183200	3997498249	920	920	920	920	0
39	20231017	183100	3997498249	920	920	920	920	0
40	20231017	183000	3997498249	920	920	920	920	0
41	20231017	182900	3997498249	920	920	920	920	0
42	20231017	182800	3997498249	920	920	920	920	0
43	20231017	182700	3997498249	920	920	920	920	0
44	20231017	182600	3997498249	920	920	920	920	0
45	20231017	182500	3997498249	920	920	920	920	0
46	20231017	182400	3997498249	920	920	920	920	0
47	20231017	182300	3997498249	920	920	920	920	0
48	20231017	182200	3997498249	920	920	920	920	0
49	20231017	182100	3997498249	920	920	920	920	0
50	20231017	182000	3997498249	920	920	920	920	0
51	20231017	181900	3997498249	920	920	920	920	0
52	20231017	181800	3997498249	920	920	920	920	0
53	20231017	181700	3997498249	920	920	920	920	0
54	20231017	181600	3997498249	920	920	920	920	0
55	20231017	181500	3997498249	920	920	920	920	0
56	20231017	181400	3997498249	920	920	920	920	0
57	20231017	181300	3997498249	920	920	920	920	0
58	20231017	181200	3997498249	920	920	920	920	0
59	20231017	181100	3997498249	920	920	920	920	0
60	20231017	181000	3997498249	920	920	920	920	0
61	20231017	180900	3997498249	920	920	920	920	0
62	20231017	180800	3997498249	920	920	920	920	23419
63	20231017	180700	3997498249	920	920	920	920	0
64	20231017	180600	3997498249	920	920	920	920	0
65	20231017	180500	3997498249	920	920	920	920	0
66	20231017	180400	3997498249	920	920	920	920	0
67	20231017	180300	3997498249	920	920	920	920	0
68	20231017	180200	3997498249	920	920	920	920	0
69	20231017	180100	3997498249	920	920	920	920	0
70	20231017	180000	3997498249	920	920	920	920	0
71	20231017	175900	3997498249	920	920	920	920	0
72	20231017	175800	3997498249	920	920	920	920	0
73	20231017	175700	3997498249	920	920	920	920	0
74	20231017	175600	3997498249	920	920	920	920	0
75	20231017	175500	3997498249	920	920	920	920	0
76	20231017	175400	3997498249	920	920	920	920	0
77	20231017	175300	3997498249	920	920	920	920	0
78	20231017	175200	3997498249	920	920	920	920	0
79	20231017	175100	3997498249	920	920	920	920	0
80	20231017	175000	3997498249	920	920	920	920	0
81	20231017	174900	3997498249	920	920	920	920	0
82	20231017	174800	3997498249	920	920	920	920	0
83	20231017	174700	3997498249	920	920	920	920	0
84	20231017	174600	3997498249	920	920	920	920	0
85	20231017	174500	3997498249	920	920	920	920	0
86	20231017	174400	3997498249	920	920	920	920	0
87	20231017	174300	3997498249	920	920	920	920	0
88	20231017	174200	3997498249	920	920	920	920	0
89	20231017	174100	3997498249	920	920	920	920	0
90	20231017	174000	3997498249	920	920	920	920	0
91	20231017	173900	3997498249	920	920	920	920	0
92	20231017	173800	3997498249	920	920	920	920	23419
93	20231017	173700	3997498249	920	920	920	920	0
94	20231017	173600	3997498249	920	920	920	920	0
95	20231017	173500	3997498249	920	920	920	920	0
96	20231017	173400	3997498249	920	920	920	920	0
97	20231017	173300	3997498249	920	920	920	920	0
98	20231017	173200	3997498249	920	920	920	920	0
99	20231017	173100	3997498249	920	920	920	920	0
100	20231017	173000	3997498249	920	920	920	920	0
101	20231017	172900	3997498249	920	920	920	920	0
102	20231017	172800	3997498249	920	920	920	920	0
103	20231017	172700	3997498249	920	920	920	920	0
104	20231017	172600	3997498249	920	920	920	920	0
105	20231017	172500	3997498249	920	920	920	920	0
106	20231017	172400	3997498249	920	920	920	920	0
107	20231017	172300	3997498249	920	920	920	920	0
108	20231017	172200	3997498249	920	920	920	920	0
109	20231017	172100	3997498249	920	920	920	920	0
110	20231017	172000	3997498249	920	920	920	920	0
111	20231017	171900	3997498249	920	920	920	920	0
112	20231017	171800	3997498249	920	920	920	920	0
113	20231017	171700	3997498249	920	920	920	920	0
114	20231017	171600	3997498249	920	920	920	920	0
115	20231017	171500	3997498249	920	920	920	920	0
116	20231017	171400	3997498249	920	920	920	920	0
117	20231017	171300	3997498249	920	920	920	920	0
118	20231017	171200	3997498249	920	920	920	920	0
119	20231017	171100	3997498249	920	920	920	920	0
120	20231017	171000	3997498249	920	920	920	920	0
121	20231017	170900	3997498249	920	920	920	920	0
122	20231017	170800	3997498249	920	920	920	920	23419
123	20231017	170700	3997498249	920	920	920	920	0
124	20231017	170600	3997498249	920	920	920	920	0
125	20231017	170500	3997498249	920	920	920	920	0
126	20231017	170400	3997498249	920	920	920	920	0
127	20231017	170300	3997498249	920	920	920	920	0
128	20231017	170200	3997498249	920	920	920	920	0
129	20231017	170100	3997498249	920	920	920	920	0
130	20231017	170000	3997498249	920	920	920	920	0
131	20231017	165900	3997498249	920	920	920	920	0
132	20231017	165800	3997498249	920	920	920	920	0
133	20231017	165700	3997498249	920	920	920	920	0
134	20231017	165600	3997498249	920	920	920	920	0
135	20231017	165500	3997498249	920	920	920	920	0
136	20231017	165400	3997498249	920	920	920	920	0
137	20231017	165300	3997498249	920	920	920	920	0
138	20231017	165200	3997498249	920	920	920	920	0
139	20231017	165100	3997498249	920	920	920	920	0
140	20231017	165000	3997498249	920	920	920	920	0
141	20231017	164900	3997498249	920	920	920	920	0
142	20231017	164800	3997498249	920	920	920	920	0
143	20231017	164700	3997498249	920	920	920	920	0
144	20231017	164600	3997498249	920	920	920	920	0
145	20231017	164500	3997498249	920	920	920	920	0
146	20231017	164400	3997498249	920	920	920	920	0
147	20231017	164300	3997498249	920	920	920	920	0
148	20231017	164200	3997498249	920	920	920	920	0
149	20231017	164100	3997498249	920	920	920	920	0
150	20231017	164000	3997498249	920	920	920	920	0
151	20231017	163900	3997498249	920	920	920	920	0
152	20231017	163800	3997498249	920	920	920	920	23419
153	20231017	163700	3997498249	920	920	920	920	0
154	20231017	163600	3997498249	920	920	920	920	0
155	20231017	163500	3997498249	920	920	920	920	0
156	20231017	163400	3997498249	920	920	920	920	0
157	20231017	163300	3997498249	920	920	920	920	0
158	20231017	163200	3997498249	920	920	920	920	0
159	20231017	163100	3997498249	920	920	920	920	0
160	20231017	163000	3997498249	920	920	920	920	0
161	20231017	162900	3997498249	920	920	920	920	0
162	20231017	162800	3997498249	920	920	920	920	0
163	20231017	162700	3997498249	920	920	920	920	0
164	20231017	162600	3997498249	920	920	920	920	0
165	20231017	162500	3997498249	920	920	920	920	0
166	20231017	162400	3997498249	920	920	920	920	0
167	20231017	162300	3997498249	920	920	920	920	0
168	20231017	162200	3997498249	920	920	920	920	0
169	20231017	162100	3997498249	920	920	920	920	0
170	20231017	162000	3997498249	920	920	920	920	0
171	20231017	161900	3997498249	920	920	920	920	0
172	20231017	161800	3997498249	920	920	920	920	0
173	20231017	161700	3997498249	920	920	920	920	0
174	20231017	161600	3997498249	920	920	920	920	0
175	20231017	161500	3997498249	920	920	920	920	0
176	20231017	161400	3997498249	920	920	920	920	0
177	20231017	161300	3997498249	920	920	920	920	0
178	20231017	161200	3997498249	920	920	920	920	0
179	20231017	161100	3997498249	920	920	920	920	0
180	20231017	161000	3997498249	920	920	920	920	0
181	20231017	160900	3997498249	920	920	920	920	0
182	20231017	160800	3997498249	920	920	920	920	23419
183	20231017	160700	3997498249	920	920	920	920	0
184	20231017	160600	3997498249	920	920	920	920	0
185	20231017	160500	3997498249	920	920	920	920	0
186	20231017	160400	3997498249	920	920	920	920	0
187	20231017	160300	3997498249	920	920	920	920	0
188	20231017	160200	3997498249	920	920	920	920	0
189	20231017	160100	3997498249	920	920	920	920	0
190	20231017	160000	3997498249	920	920	920	920	0
191	20231017	155900	3997498249	920	920	920	920	0
192	20231017	155800	3997498249	920	920	920	920	0
193	20231017	155700	3997498249	920	920	920	920	0
194	20231017	155600	3997498249	920	920	920	920	0
195	20231017	155500	3997498249	920	920	920	920	0
196	20231017	155400	3997498249	920	920	920	920	0
197	20231017	155300	3997498249	920	920	920	920	0
198	20231017	155200	3997498249	920	920	920	920	0
199	20231017	155100	3997498249	920	920	920	920	0
200	20231017	155000	3997498249	920	920	920	920	0
201	20231017	154900	3997498249	920	920	920	920	0
202	20231017	154800	3997498249	920	920	920	920	0
203	20231017	154700	3997498249	920	920	920	920	0
204	20231017	154600	3997498249	920	920	920	920	0
205	20231017	154500	3997498249	920	920	920	920	0
206	20231017	154400	3997498249	920	920	920	920	0
207	20231017	154300	3997498249	920	920	920	920	0
208	20231017	154200	3997498249	920	920	920	920	0
209	20231017	154100	3997498249	920	920	920	920	0
210	20231017	154000	3997498249	920	920	920	920	0
211	20231017	153900	3997498249	920	920	920	920	0
212	20231017	153800	3997498249	920	920	920	920	23419
213	20231017	153700	3997498249	920	920	920	920	0
214	20231017	153600	3997498249	920	920	920	920	0
215	20231017	153500	3997498249	920	920	920	920	0
216	20231017	153400	3997498249	920	920	920	920	0
217	20231017	153300	3997498249	920	920	920	920	0
218	20231017	153200	3997498249	920	920	920	920	0
219	20231017	153100	3997498249	920	920	920	920	0
220	20231017	153000	3997498249	920	920	920	920	23419
221	20231017	152900	3975952769	920	920	920	920	0
222	20231017	152800	3975952769	920	920	920	920	0
223	20231017	152700	3975952769	920	920	920	920	0
224	20231017	152600	3975952769	920	920	920	920	0
225	20231017	152500	3975952769	920	920	920	920	0
226	20231017	152400	3975952769	920	920	920	920	0
227	20231017	152300	3975952769	920	920	920	920	0
228	20231017	152200	3975952769	920	920	920	920	0
229	20231017	152100	3975952769	920	920	920	920	0
230	20231017	152000	3975952769	920	920	920	920	0
231	20231017	151900	3975952769	920	920	925	916	7611
232	20231017	151800	3968943558	921	916	921	916	1863
233	20231017	151700	3967231848	919	917	919	916	854
234	20231017	151600	3966448772	916	914	916	914	4530
235	20231017	151500	3962303622	915	911	915	910	12533
236	20231017	151400	3950896053	911	911	911	910	1836
237	20231017	151300	3949223629	911	912	912	911	12472
238	20231017	151200	3937853527	912	914	916	910	10692
239	20231017	151100	3928096437	909	915	915	909	5082
240	20231017	151000	3923463386	915	909	915	909	3548
241	20231017	150900	3920225539	908	911	912	908	2444
242	20231017	150800	3918004535	912	914	914	906	2956
243	20231017	150700	3915324067	917	918	918	906	11208
244	20231017	150600	3905088152	918	919	919	916	143
245	20231017	150500	3904956990	914	918	921	914	7237
246	20231017	150400	3898302979	918	922	922	908	12646
247	20231017	150300	3886762618	919	922	922	919	3619
248	20231017	150200	3883436751	920	920	922	920	354
249	20231017	150100	3883111067	922	918	922	917	512
250	20231017	150000	3882641493	920	919	921	917	1491
251	20231017	145900	3881271482	922	922	922	921	4
252	20231017	145800	3881267795	918	917	921	916	2954
253	20231017	145700	3878556206	916	922	923	916	7517
254	20231017	145600	3871666731	923	922	924	922	248
255	20231017	145500	3871438004	923	919	923	919	2447
256	20231017	145400	3869186629	922	922	923	917	1842
257	20231017	145300	3867496226	923	919	924	917	1062
258	20231017	145200	3866522132	925	925	925	917	3389
259	20231017	145100	3863406077	924	925	927	924	3715
260	20231017	145000	3859973212	927	925	927	925	65
261	20231017	144900	3859913083	928	929	929	925	859
262	20231017	144800	3859117811	927	929	929	927	4416
263	20231017	144700	3855024003	929	930	930	927	2682
264	20231017	144600	3852536189	928	929	930	928	2191
265	20231017	144500	3850502366	932	930	932	929	253
266	20231017	144400	3850267232	930	930	930	930	12
267	20231017	144300	3850256072	933	931	933	931	2444
268	20231017	144200	3847978148	932	928	932	928	2247
269	20231017	144100	3845890228	928	927	928	927	596
270	20231017	144000	3845337213	928	927	928	927	132
271	20231017	143900	3845214823	927	924	927	924	2175
272	20231017	143800	3843205117	924	925	928	924	11986
273	20231017	143700	3832128734	925	935	935	925	16
274	20231017	143600	3832113910	924	923	937	923	1290
275	20231017	143500	3830916717	923	918	929	918	2561
276	20231017	143400	3828557100	917	928	944	916	28669
277	20231017	143300	3802090667	928	937	948	920	45671
278	20231017	143200	3759295921	934	929	940	928	16795
279	20231017	143100	3743575557	929	923	932	923	7674
280	20231017	143000	3736458232	920	923	923	920	661
281	20231017	142900	3735850109	920	924	924	920	1209
282	20231017	142800	3734737781	924	924	924	924	1128
283	20231017	142700	3733695509	924	925	925	924	744
284	20231017	142600	3733007329	925	924	925	924	788
285	20231017	142500	3732278599	924	925	926	920	4606
286	20231017	142400	3728019748	926	926	926	926	12
287	20231017	142300	3728008636	920	926	926	920	544
288	20231017	142200	3727507892	920	925	926	920	3444
289	20231017	142100	3724322251	925	925	926	923	2686
290	20231017	142000	3721841467	925	924	925	924	466
291	20231017	141900	3721410763	924	925	925	924	2116
292	20231017	141800	3719454843	923	922	923	920	2774
293	20231017	141700	3716902203	920	923	923	920	4435
294	20231017	141600	3712816923	923	925	925	923	18
295	20231017	141500	3712800307	922	926	926	922	68
296	20231017	141400	3712737513	926	927	927	926	28205
297	20231017	141300	3686618509	926	927	929	926	1307
298	20231017	141200	3685406921	927	928	929	926	2703
299	20231017	141100	3682896333	926	926	930	924	6031
300	20231017	141000	3677298457	926	918	927	915	5602
301	20231017	140900	3672154005	912	909	919	906	2603
302	20231017	140800	3669787809	908	918	919	901	22529
303	20231017	140700	3649284160	917	920	920	915	2662
304	20231017	140600	3646846275	915	920	920	915	13891
305	20231017	140500	3634127576	920	923	923	919	8038
306	20231017	140400	3626730292	923	928	928	923	4047
307	20231017	140300	3622988355	928	926	928	925	519
308	20231017	140200	3622507484	924	926	930	924	2416
309	20231017	140100	3620271956	930	932	932	925	3732
310	20231017	140000	3616807733	932	932	932	929	807
311	20231017	135900	3616056917	930	925	930	925	2263
312	20231017	135800	3613954226	925	925	925	925	326
313	20231017	135700	3613652676	929	926	929	915	7627
314	20231017	135600	3606639770	926	930	932	926	513
315	20231017	135500	3606162225	930	928	930	928	1772
316	20231017	135400	3604516417	925	924	927	923	12490
317	20231017	135300	3592972918	924	924	925	924	2555
318	20231017	135200	3590610293	925	926	926	923	5920
319	20231017	135100	3585134023	928	920	928	920	3840
320	20231017	135000	3581577803	915	926	928	915	27710
321	20231017	134900	3556109183	922	930	930	922	22424
322	20231017	134800	3535432207	930	930	930	924	435
323	20231017	134700	3535029949	930	931	931	930	1280
324	20231017	134600	3533839275	930	926	930	926	4521
325	20231017	134500	3529641817	926	930	930	921	23120
326	20231017	134400	3508260194	929	933	933	929	17526
327	20231017	134300	3491932229	933	934	936	933	9575
328	20231017	134200	3482994371	934	937	937	934	7392
329	20231017	134100	3476089712	934	937	937	934	6900
330	20231017	134000	3469639928	936	936	937	935	3274
331	20231017	133900	3466575978	936	936	936	936	4748
332	20231017	133800	3462131850	936	937	938	936	7131
333	20231017	133700	3455450203	937	941	941	937	1836
334	20231017	133600	3453727795	941	940	941	938	4905
335	20231017	133500	3449117710	941	942	942	941	3835
336	20231017	133400	3445508874	942	946	946	941	680
337	20231017	133300	3444868563	947	942	947	942	600
338	20231017	133200	3444302864	942	946	947	942	2612
339	20231017	133100	3441834113	946	943	947	943	399
340	20231017	133000	3441457144	944	947	947	942	250
341	20231017	132900	3441220917	947	942	947	941	4938
342	20231017	132800	3436573431	942	946	946	942	3435
343	20231017	132700	3433332273	947	949	949	947	5417
344	20231017	132600	3428199227	949	949	949	948	3956
345	20231017	132500	3424445020	949	949	950	947	3576
346	20231017	132400	3421049431	949	949	949	948	1256
347	20231017	132300	3419857557	950	945	950	945	4283
348	20231017	132200	3415795219	945	945	946	945	410
349	20231017	132100	3415407731	945	943	946	943	4107
350	20231017	132000	3411527016	943	943	943	942	3186
351	20231017	131900	3408523595	941	938	942	938	17424
352	20231017	131800	3392141393	937	938	938	937	2519
353	20231017	131700	3389779955	938	938	938	937	12213
354	20231017	131600	3378332380	936	940	940	936	24956
355	20231017	131500	3354951642	938	938	940	938	2173
356	20231017	131400	3352913264	941	941	941	938	6664
357	20231017	131300	3346653874	941	942	942	941	5251
358	20231017	131200	3341712509	941	941	941	941	699
359	20231017	131100	3341054750	941	943	944	941	3595
360	20231017	131000	3337669141	943	941	944	940	6546
361	20231017	130900	3331513668	943	940	943	938	15796
362	20231017	130800	3316667793	940	941	941	940	37
363	20231017	130700	3316632977	941	941	941	939	6396
364	20231017	130600	3310621322	941	943	943	941	325
365	20231017	130500	3310315034	943	945	945	943	1325
366	20231017	130400	3309065545	945	943	945	943	52
367	20231017	130300	3309016410	943	942	943	942	3
368	20231017	130200	3309013582	942	945	945	941	589
369	20231017	130100	3308459135	941	941	941	941	2378
370	20231017	130000	3306221437	941	946	946	941	513
371	20231017	125900	3305738153	946	945	947	945	6836
372	20231017	125800	3299272156	945	948	948	945	2772
373	20231017	125700	3296651054	948	947	948	947	3999
374	20231017	125600	3292863172	946	945	946	945	935
375	20231017	125500	3291978997	944	944	945	941	4099
376	20231017	125400	3288110652	944	942	944	938	6651
377	20231017	125300	3281859522	941	942	942	938	14222
378	20231017	125200	3268502511	942	941	942	941	8642
379	20231017	125100	3260369216	940	940	941	939	3453
380	20231017	125000	3257123833	939	941	944	938	11896
381	20231017	124900	3245953954	940	942	944	940	2366
382	20231017	124800	3243728433	942	942	945	941	1762
383	20231017	124700	3242069560	945	941	945	940	2816
384	20231017	124600	3239420104	940	946	947	940	22478
385	20231017	124500	3218182411	947	946	947	942	17541
386	20231017	124400	3201641684	946	954	955	946	15162
387	20231017	124300	3187230483	956	956	956	953	983
388	20231017	124200	3186291721	956	955	956	955	497
389	20231017	124100	3185816997	954	952	956	951	243
390	20231017	124000	3185585734	956	953	956	953	1133
391	20231017	123900	3184505868	953	951	953	950	8716
392	20231017	123800	3176214291	951	951	952	950	7794
393	20231017	123700	3168805195	951	952	952	950	4317
394	20231017	123600	3164699880	952	954	954	951	5073
395	20231017	123500	3159873616	953	954	954	952	1513
396	20231017	123400	3158431809	955	953	955	953	123
397	20231017	123300	3158314524	953	953	953	953	1090
398	20231017	123200	3157275754	953	953	956	953	1212
399	20231017	123100	3156120712	953	954	954	953	4830
400	20231017	123000	3151517211	953	954	957	953	2452
401	20231017	122900	3149179353	954	957	957	954	1315
402	20231017	122800	3147924828	954	957	957	954	1095
403	20231017	122700	3146877912	957	959	959	953	3004
404	20231017	122600	3144010246	959	959	959	957	434
405	20231017	122500	3143594182	959	959	959	955	163
406	20231017	122400	3143437977	960	958	960	952	3438
407	20231017	122300	3140142629	958	953	958	951	7284
408	20231017	122200	3133200354	953	953	954	953	3587
409	20231017	122100	3129781290	954	956	956	954	5674
410	20231017	122000	3124363106	957	956	958	956	822
411	20231017	121900	3123576752	959	955	960	955	772
412	20231017	121800	3122835869	955	955	958	954	2768
413	20231017	121700	3120188534	954	963	963	954	9801
414	20231017	121600	3110825150	962	960	962	957	2998
415	20231017	121500	3107952297	958	957	961	956	1191
416	20231017	121400	3106811398	955	962	963	955	3769
417	20231017	121300	3103195728	962	962	964	962	1667
418	20231017	121200	3101591624	962	962	964	961	4668
419	20231017	121100	3097105615	962	963	966	962	2306
420	20231017	121000	3094882096	963	966	974	963	20842
421	20231017	120900	3074706827	964	962	967	961	9149
422	20231017	120800	3065881620	962	961	962	960	796
423	20231017	120700	3065116675	962	961	970	950	16194
424	20231017	120600	3049645387	961	956	964	951	8182
425	20231017	120500	3041809815	950	959	964	949	44971
426	20231017	120400	2998943338	959	963	963	958	14672
427	20231017	120300	2984869496	963	966	967	963	13716
428	20231017	120200	2971651299	966	967	969	966	15343
429	20231017	120100	2956813474	967	965	967	962	8938
430	20231017	120000	2948193736	966	964	966	960	4544
431	20231017	115900	2943818549	964	967	968	963	4746
432	20231017	115800	2939241661	968	966	968	964	3032
433	20231017	115700	2936309161	964	968	968	962	34331
434	20231017	115600	2903148845	969	971	971	967	4687
435	20231017	115500	2898604634	971	964	974	964	16019
436	20231017	115400	2883056509	964	966	966	960	3097
437	20231017	115300	2880080007	966	973	973	963	3703
438	20231017	115200	2876494673	973	973	973	968	2739
439	20231017	115100	2873837549	973	963	974	960	5154
440	20231017	115000	2868842317	963	963	967	961	384
441	20231017	114900	2868472723	962	963	967	958	17497
442	20231017	114800	2851658949	963	962	967	962	4093
443	20231017	114700	2847718119	962	960	967	960	6886
444	20231017	114600	2841090952	960	963	965	960	35741
445	20231017	114500	2806743585	962	968	968	962	8438
446	20231017	114400	2798598912	968	973	973	963	4807
447	20231017	114300	2793958511	973	974	974	969	3481
448	20231017	114200	2790580760	974	973	975	971	6226
449	20231017	114100	2784522088	973	967	976	967	25690
450	20231017	114000	2759651790	966	967	972	966	15040
451	20231017	113900	2745106768	973	974	975	966	14596
452	20231017	113800	2730970448	974	972	975	970	20767
453	20231017	113700	2710761327	972	967	973	965	10450
454	20231017	113600	2700631439	967	974	976	966	21244
455	20231017	113500	2679982087	973	982	983	973	13829
456	20231017	113400	2666470393	980	975	982	974	11692
457	20231017	113300	2655053483	975	978	984	973	15743
458	20231017	113200	2639681686	978	968	979	966	46620
459	20231017	113100	2594400453	968	980	984	966	42535
460	20231017	113000	2553058522	981	986	989	974	80691
461	20231017	112900	2474062604	982	983	993	980	93942
462	20231017	112800	2381455673	975	975	975	975	0
463	20231017	112700	2381455673	975	963	975	963	66794
464	20231017	112600	2316499833	966	966	967	963	3861
465	20231017	112500	2312770573	962	959	968	959	6778
466	20231017	112400	2306230844	960	964	967	954	14194
467	20231017	112300	2292560271	963	965	966	959	21741
468	20231017	112200	2271636044	963	968	969	958	16597
469	20231017	112100	2255622973	968	957	968	954	51784
470	20231017	112000	2205892181	954	952	958	952	14550
471	20231017	111900	2191986991	953	955	955	953	7188
472	20231017	111800	2185126586	954	947	954	947	40088
473	20231017	111700	2147041841	948	948	949	946	4744
474	20231017	111600	2142551918	950	949	950	947	3516
475	20231017	111500	2139219347	949	946	949	945	2310
476	20231017	111400	2137034644	947	950	950	947	2582
477	20231017	111300	2134583477	950	945	950	944	9775
478	20231017	111200	2125318397	945	947	947	944	6005
479	20231017	111100	2119644613	947	951	952	947	1465
480	20231017	111000	2118254431	951	947	952	945	8428
481	20231017	110900	2110259105	945	947	948	945	1588
482	20231017	110800	2108756746	948	949	949	947	668
483	20231017	110700	2108122916	949	949	949	946	2791
484	20231017	110600	2105481333	950	951	951	947	2009
485	20231017	110500	2103576664	948	947	952	947	3202
486	20231017	110400	2100537978	947	950	951	947	13376
487	20231017	110300	2087838919	950	951	951	942	2867
488	20231017	110200	2085122294	942	950	952	942	26104
489	20231017	110100	2060325491	949	940	950	940	29516
490	20231017	110000	2032515265	940	940	940	938	1816
491	20231017	105900	2030809057	940	944	944	940	3550
492	20231017	105800	2027464079	940	942	946	936	17770
493	20231017	105700	2010720897	942	947	947	942	14454
494	20231017	105600	1997074876	946	941	947	938	14571
495	20231017	105500	1983348549	941	934	941	934	8267
496	20231017	105400	1975613364	936	936	937	931	1875
497	20231017	105300	1973863902	936	933	940	929	13008
498	20231017	105200	1961709876	933	933	938	925	73423
499	20231017	105100	1893536660	932	938	940	931	38311
500	20231017	105000	1857784055	940	937	941	936	1005
501	20231017	104900	1856840674	937	944	944	937	6791
502	20231017	104800	1850466324	944	947	947	941	9137
503	20231017	104700	1841838934	947	942	947	937	39961
504	20231017	104600	1804272105	942	943	947	942	19696
505	20231017	104500	1785711808	950	947	950	941	44935
506	20231017	104400	1743245056	947	953	953	946	13865
507	20231017	104300	1730093896	954	950	956	950	16513
508	20231017	104200	1714340989	950	945	950	940	32553
509	20231017	104100	1683640183	945	953	955	941	30108
510	20231017	104000	1655059303	953	953	960	949	14459
511	20231017	103900	1641247080	949	956	959	947	32620
512	20231017	103800	1610247332	960	954	961	952	29691
513	20231017	103700	1581855672	952	951	954	947	20233
514	20231017	103600	1562638529	952	952	952	942	26897
515	20231017	103500	1537183375	952	959	965	950	95113
516	20231017	103400	1445921091	958	949	961	947	29299
517	20231017	103300	1417970513	951	946	960	946	78908
518	20231017	103200	1342867038	954	961	966	938	120038
519	20231017	103100	1228835498	961	939	965	939	133319
520	20231017	103000	1102263963	940	929	940	927	34111
521	20231017	102900	1070436215	929	932	935	925	22384
522	20231017	102800	1049647387	932	935	940	931	70154
523	20231017	102700	983887348	935	924	935	924	77933
524	20231017	102600	911571539	924	923	924	921	8101
525	20231017	102500	904090644	923	925	925	920	6117
526	20231017	102400	898438866	925	920	925	919	9095
527	20231017	102300	890063557	921	925	926	921	12237
528	20231017	102200	878760922	925	923	927	920	11221
529	20231017	102100	868380666	924	917	925	915	27299
530	20231017	102000	843272047	920	918	922	914	23043
531	20231017	101900	822107517	917	924	924	916	12905
532	20231017	101800	810207118	924	920	925	919	30789
533	20231017	101700	781800975	920	914	920	913	20209
534	20231017	101600	763290566	913	918	918	913	6816
535	20231017	101500	757057259	918	906	919	906	5413
536	20231017	101400	752123403	906	923	923	906	28526
537	20231017	101300	726046049	924	905	924	903	40614
538	20231017	101200	688823113	907	913	913	902	23560
539	20231017	101100	667423292	912	890	920	890	113907
540	20231017	101000	564523718	889	892	894	889	2354
541	20231017	100900	562427357	894	894	896	894	8823
542	20231017	100800	554531628	894	892	894	890	16832
543	20231017	100700	539517746	892	889	892	888	5108
544	20231017	100600	534974007	889	883	890	882	3361
545	20231017	100500	532001482	883	890	890	883	9760
546	20231017	100400	523348740	890	885	895	885	13140
547	20231017	100300	511645424	884	895	896	882	5578
548	20231017	100200	506680799	896	885	896	876	31688
549	20231017	100100	478565888	887	887	893	871	24383
550	20231017	100000	456940080	884	886	889	873	28982
551	20231017	095900	431443812	883	872	886	860	25888
552	20231017	095800	408919537	871	887	899	868	143020
553	20231017	095700	282179521	887	887	887	887	0
554	20231017	095600	282179521	887	869	887	869	71135
555	20231017	095500	219440183	869	861	869	859	9534
556	20231017	095400	211194970	859	859	860	859	2354
557	20231017	095300	209170883	857	863	864	857	3428
558	20231017	095200	206220052	864	863	864	863	36
559	20231017	095100	206188953	862	860	862	860	2514
560	20231017	095000	204024707	860	859	860	856	1194
561	20231017	094900	202999792	862	865	868	862	4136
562	20231017	094800	199422837	865	863	867	861	9766
563	20231017	094700	190984898	864	860	864	860	9430
564	20231017	094600	182864018	859	857	859	857	1170
565	20231017	094500	181860988	855	858	859	855	2665
566	20231017	094400	179577415	854	858	858	846	7713
567	20231017	094300	172997326	858	861	861	858	6883
568	20231017	094200	167075725	869	861	869	858	10861
569	20231017	094100	157715279	862	868	869	862	6139
570	20231017	094000	152386270	868	856	869	856	20017
571	20231017	093900	135105198	856	850	858	850	17977
572	20231017	093800	119752944	850	850	850	848	33
573	20231017	093700	119724954	848	848	848	848	311
574	20231017	093600	119461226	848	852	852	848	3900
575	20231017	093500	116147926	852	852	852	852	2657
576	20231017	093400	113884162	852	848	852	848	2466
577	20231017	093300	111789654	848	852	853	848	3349
578	20231017	093200	108941309	852	844	853	844	19339
579	20231017	093100	92531511	841	841	843	841	1278
580	20231017	093000	91456613	841	841	841	841	1205
581	20231017	092900	90443208	841	843	843	841	214
582	20231017	092800	90262986	843	845	845	843	155
583	20231017	092700	90132295	843	843	844	842	1426
584	20231017	092600	88930415	842	839	842	838	2454
585	20231017	092500	86867141	839	841	841	839	2371
586	20231017	092400	84875476	841	841	841	841	7879
587	20231017	092300	78249237	841	838	843	838	783
588	20231017	092200	77593075	838	843	843	833	480
589	20231017	092100	77191055	844	844	844	844	1
590	20231017	092000	77190211	837	840	844	831	6654
591	20231017	091900	71623040	840	843	847	840	332
592	20231017	091800	71343674	843	844	844	843	1010
593	20231017	091700	70492234	848	848	849	848	332
594	20231017	091600	70210681	849	845	849	845	3898
595	20231017	091500	66909720	844	839	844	839	8144
596	20231017	091400	60052448	839	839	839	839	150
597	20231017	091300	59926598	840	841	847	840	808
598	20231017	091200	59246960	847	840	847	840	1170
599	20231017	091100	58258926	839	839	839	839	967
600	20231017	091000	57447613	839	839	840	839	4727
601	20231017	090900	53481464	839	843	847	839	474
602	20231017	090800	53082827	849	848	856	842	14252
603	20231017	090700	40978967	848	824	855	822	23638
604	20231017	090600	21298265	820	825	825	820	1564
605	20231017	090500	20011234	825	830	830	824	777
606	20231017	090400	19369339	830	830	831	823	3653
607	20231017	090300	16353925	830	819	830	819	2116
608	20231017	090200	14607596	818	818	818	818	3079
609	20231017	090100	12088974	829	819	829	813	3799
610	20231017	090000	8989885	817	807	817	807	11090