KissMeData/018500/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190000	659222732	1600	1600	1600	1600	5030
3	20231027	185900	659222732	1600	1600	1600	1600	0
4	20231027	185800	659222732	1600	1600	1600	1600	0
5	20231027	185700	659222732	1600	1600	1600	1600	0
6	20231027	185600	659222732	1600	1600	1600	1600	0
7	20231027	185500	659222732	1600	1600	1600	1600	0
8	20231027	185400	659222732	1600	1600	1600	1600	0
9	20231027	185300	659222732	1600	1600	1600	1600	0
10	20231027	185200	659222732	1600	1600	1600	1600	0
11	20231027	185100	659222732	1600	1600	1600	1600	0
12	20231027	185000	659222732	1600	1600	1600	1600	0
13	20231027	184900	659222732	1600	1600	1600	1600	0
14	20231027	184800	659222732	1600	1600	1600	1600	0
15	20231027	184700	659222732	1600	1600	1600	1600	0
16	20231027	184600	659222732	1600	1600	1600	1600	0
17	20231027	184500	659222732	1600	1600	1600	1600	0
18	20231027	184400	659222732	1600	1600	1600	1600	0
19	20231027	184300	659222732	1600	1600	1600	1600	0
20	20231027	184200	659222732	1600	1600	1600	1600	0
21	20231027	184100	659222732	1600	1600	1600	1600	0
22	20231027	184000	659222732	1600	1600	1600	1600	0
23	20231027	183900	659222732	1600	1600	1600	1600	0
24	20231027	183800	659222732	1600	1600	1600	1600	0
25	20231027	183700	659222732	1600	1600	1600	1600	0
26	20231027	183600	659222732	1600	1600	1600	1600	0
27	20231027	183500	659222732	1600	1600	1600	1600	0
28	20231027	183400	659222732	1600	1600	1600	1600	0
29	20231027	183300	659222732	1600	1600	1600	1600	0
30	20231027	183200	659222732	1600	1600	1600	1600	0
31	20231027	183100	659222732	1600	1600	1600	1600	0
32	20231027	183000	659222732	1600	1600	1600	1600	5030
33	20231027	182900	659222732	1600	1600	1600	1600	0
34	20231027	182800	659222732	1600	1600	1600	1600	0
35	20231027	182700	659222732	1600	1600	1600	1600	0
36	20231027	182600	659222732	1600	1600	1600	1600	0
37	20231027	182500	659222732	1600	1600	1600	1600	0
38	20231027	182400	659222732	1600	1600	1600	1600	0
39	20231027	182300	659222732	1600	1600	1600	1600	0
40	20231027	182200	659222732	1600	1600	1600	1600	0
41	20231027	182100	659222732	1600	1600	1600	1600	0
42	20231027	182000	659222732	1600	1600	1600	1600	0
43	20231027	181900	659222732	1600	1600	1600	1600	0
44	20231027	181800	659222732	1600	1600	1600	1600	0
45	20231027	181700	659222732	1600	1600	1600	1600	0
46	20231027	181600	659222732	1600	1600	1600	1600	0
47	20231027	181500	659222732	1600	1600	1600	1600	0
48	20231027	181400	659222732	1600	1600	1600	1600	0
49	20231027	181300	659222732	1600	1600	1600	1600	0
50	20231027	181200	659222732	1600	1600	1600	1600	0
51	20231027	181100	659222732	1600	1600	1600	1600	0
52	20231027	181000	659222732	1600	1600	1600	1600	0
53	20231027	180900	659222732	1600	1600	1600	1600	0
54	20231027	180800	659222732	1600	1600	1600	1600	0
55	20231027	180700	659222732	1600	1600	1600	1600	0
56	20231027	180600	659222732	1600	1600	1600	1600	0
57	20231027	180500	659222732	1600	1600	1600	1600	0
58	20231027	180400	659222732	1600	1600	1600	1600	0
59	20231027	180300	659222732	1600	1600	1600	1600	0
60	20231027	180200	659222732	1600	1600	1600	1600	0
61	20231027	180100	659222732	1600	1600	1600	1600	0
62	20231027	180000	659222732	1600	1600	1600	1600	5030
63	20231027	175900	659222732	1600	1600	1600	1600	0
64	20231027	175800	659222732	1600	1600	1600	1600	0
65	20231027	175700	659222732	1600	1600	1600	1600	0
66	20231027	175600	659222732	1600	1600	1600	1600	0
67	20231027	175500	659222732	1600	1600	1600	1600	0
68	20231027	175400	659222732	1600	1600	1600	1600	0
69	20231027	175300	659222732	1600	1600	1600	1600	0
70	20231027	175200	659222732	1600	1600	1600	1600	0
71	20231027	175100	659222732	1600	1600	1600	1600	0
72	20231027	175000	659222732	1600	1600	1600	1600	0
73	20231027	174900	659222732	1600	1600	1600	1600	0
74	20231027	174800	659222732	1600	1600	1600	1600	0
75	20231027	174700	659222732	1600	1600	1600	1600	0
76	20231027	174600	659222732	1600	1600	1600	1600	0
77	20231027	174500	659222732	1600	1600	1600	1600	0
78	20231027	174400	659222732	1600	1600	1600	1600	0
79	20231027	174300	659222732	1600	1600	1600	1600	0
80	20231027	174200	659222732	1600	1600	1600	1600	0
81	20231027	174100	659222732	1600	1600	1600	1600	0
82	20231027	174000	659222732	1600	1600	1600	1600	0
83	20231027	173900	659222732	1600	1600	1600	1600	0
84	20231027	173800	659222732	1600	1600	1600	1600	0
85	20231027	173700	659222732	1600	1600	1600	1600	0
86	20231027	173600	659222732	1600	1600	1600	1600	0
87	20231027	173500	659222732	1600	1600	1600	1600	0
88	20231027	173400	659222732	1600	1600	1600	1600	0
89	20231027	173300	659222732	1600	1600	1600	1600	0
90	20231027	173200	659222732	1600	1600	1600	1600	0
91	20231027	173100	659222732	1600	1600	1600	1600	0
92	20231027	173000	659222732	1600	1600	1600	1600	5030
93	20231027	172900	659222732	1600	1600	1600	1600	0
94	20231027	172800	659222732	1600	1600	1600	1600	0
95	20231027	172700	659222732	1600	1600	1600	1600	0
96	20231027	172600	659222732	1600	1600	1600	1600	0
97	20231027	172500	659222732	1600	1600	1600	1600	0
98	20231027	172400	659222732	1600	1600	1600	1600	0
99	20231027	172300	659222732	1600	1600	1600	1600	0
100	20231027	172200	659222732	1600	1600	1600	1600	0
101	20231027	172100	659222732	1600	1600	1600	1600	0
102	20231027	172000	659222732	1600	1600	1600	1600	0
103	20231027	171900	659222732	1600	1600	1600	1600	0
104	20231027	171800	659222732	1600	1600	1600	1600	0
105	20231027	171700	659222732	1600	1600	1600	1600	0
106	20231027	171600	659222732	1600	1600	1600	1600	0
107	20231027	171500	659222732	1600	1600	1600	1600	0
108	20231027	171400	659222732	1600	1600	1600	1600	0
109	20231027	171300	659222732	1600	1600	1600	1600	0
110	20231027	171200	659222732	1600	1600	1600	1600	0
111	20231027	171100	659222732	1600	1600	1600	1600	0
112	20231027	171000	659222732	1600	1600	1600	1600	0
113	20231027	170900	659222732	1600	1600	1600	1600	0
114	20231027	170800	659222732	1600	1600	1600	1600	0
115	20231027	170700	659222732	1600	1600	1600	1600	0
116	20231027	170600	659222732	1600	1600	1600	1600	0
117	20231027	170500	659222732	1600	1600	1600	1600	0
118	20231027	170400	659222732	1600	1600	1600	1600	0
119	20231027	170300	659222732	1600	1600	1600	1600	0
120	20231027	170200	659222732	1600	1600	1600	1600	0
121	20231027	170100	659222732	1600	1600	1600	1600	0
122	20231027	170000	659222732	1600	1600	1600	1600	5030
123	20231027	165900	659222732	1600	1600	1600	1600	0
124	20231027	165800	659222732	1600	1600	1600	1600	0
125	20231027	165700	659222732	1600	1600	1600	1600	0
126	20231027	165600	659222732	1600	1600	1600	1600	0
127	20231027	165500	659222732	1600	1600	1600	1600	0
128	20231027	165400	659222732	1600	1600	1600	1600	0
129	20231027	165300	659222732	1600	1600	1600	1600	0
130	20231027	165200	659222732	1600	1600	1600	1600	0
131	20231027	165100	659222732	1600	1600	1600	1600	0
132	20231027	165000	659222732	1600	1600	1600	1600	0
133	20231027	164900	659222732	1600	1600	1600	1600	0
134	20231027	164800	659222732	1600	1600	1600	1600	0
135	20231027	164700	659222732	1600	1600	1600	1600	0
136	20231027	164600	659222732	1600	1600	1600	1600	0
137	20231027	164500	659222732	1600	1600	1600	1600	0
138	20231027	164400	659222732	1600	1600	1600	1600	0
139	20231027	164300	659222732	1600	1600	1600	1600	0
140	20231027	164200	659222732	1600	1600	1600	1600	0
141	20231027	164100	659222732	1600	1600	1600	1600	0
142	20231027	164000	659222732	1600	1600	1600	1600	0
143	20231027	163900	659222732	1600	1600	1600	1600	0
144	20231027	163800	659222732	1600	1600	1600	1600	0
145	20231027	163700	659222732	1600	1600	1600	1600	0
146	20231027	163600	659222732	1600	1600	1600	1600	0
147	20231027	163500	659222732	1600	1600	1600	1600	0
148	20231027	163400	659222732	1600	1600	1600	1600	0
149	20231027	163300	659222732	1600	1600	1600	1600	0
150	20231027	163200	659222732	1600	1600	1600	1600	0
151	20231027	163100	659222732	1600	1600	1600	1600	0
152	20231027	163000	659222732	1600	1600	1600	1600	5030
153	20231027	162900	659222732	1600	1600	1600	1600	0
154	20231027	162800	659222732	1600	1600	1600	1600	0
155	20231027	162700	659222732	1600	1600	1600	1600	0
156	20231027	162600	659222732	1600	1600	1600	1600	0
157	20231027	162500	659222732	1600	1600	1600	1600	0
158	20231027	162400	659222732	1600	1600	1600	1600	0
159	20231027	162300	659222732	1600	1600	1600	1600	0
160	20231027	162200	659222732	1600	1600	1600	1600	0
161	20231027	162100	659222732	1600	1600	1600	1600	0
162	20231027	162000	659222732	1600	1600	1600	1600	0
163	20231027	161900	659222732	1600	1600	1600	1600	0
164	20231027	161800	659222732	1600	1600	1600	1600	0
165	20231027	161700	659222732	1600	1600	1600	1600	0
166	20231027	161600	659222732	1600	1600	1600	1600	0
167	20231027	161500	659222732	1600	1600	1600	1600	0
168	20231027	161400	659222732	1600	1600	1600	1600	0
169	20231027	161300	659222732	1600	1600	1600	1600	0
170	20231027	161200	659222732	1600	1600	1600	1600	0
171	20231027	161100	659222732	1600	1600	1600	1600	0
172	20231027	161000	659222732	1600	1600	1600	1600	0
173	20231027	160900	659222732	1600	1600	1600	1600	0
174	20231027	160800	659222732	1600	1600	1600	1600	0
175	20231027	160700	659222732	1600	1600	1600	1600	0
176	20231027	160600	659222732	1600	1600	1600	1600	0
177	20231027	160500	659222732	1600	1600	1600	1600	0
178	20231027	160400	659222732	1600	1600	1600	1600	0
179	20231027	160300	659222732	1600	1600	1600	1600	0
180	20231027	160200	659222732	1600	1600	1600	1600	0
181	20231027	160100	659222732	1600	1600	1600	1600	0
182	20231027	160000	659222732	1600	1600	1600	1600	5030
183	20231027	155900	659222732	1600	1600	1600	1600	0
184	20231027	155800	659222732	1600	1600	1600	1600	0
185	20231027	155700	659222732	1600	1600	1600	1600	0
186	20231027	155600	659222732	1600	1600	1600	1600	0
187	20231027	155500	659222732	1600	1600	1600	1600	0
188	20231027	155400	659222732	1600	1600	1600	1600	0
189	20231027	155300	659222732	1600	1600	1600	1600	0
190	20231027	155200	659222732	1600	1600	1600	1600	0
191	20231027	155100	659222732	1600	1600	1600	1600	0
192	20231027	155000	659222732	1600	1600	1600	1600	0
193	20231027	154900	659222732	1600	1600	1600	1600	0
194	20231027	154800	659222732	1600	1600	1600	1600	0
195	20231027	154700	659222732	1600	1600	1600	1600	0
196	20231027	154600	659222732	1600	1600	1600	1600	0
197	20231027	154500	659222732	1600	1600	1600	1600	0
198	20231027	154400	659222732	1600	1600	1600	1600	0
199	20231027	154300	659222732	1600	1600	1600	1600	0
200	20231027	154200	659222732	1600	1600	1600	1600	0
201	20231027	154100	659222732	1600	1600	1600	1600	0
202	20231027	154000	659222732	1600	1600	1600	1600	0
203	20231027	153900	659222732	1600	1600	1600	1600	0
204	20231027	153800	659222732	1600	1600	1600	1600	0
205	20231027	153700	659222732	1600	1600	1600	1600	0
206	20231027	153600	659222732	1600	1600	1600	1600	0
207	20231027	153500	659222732	1600	1600	1600	1600	0
208	20231027	153400	659222732	1600	1600	1600	1600	0
209	20231027	153300	659222732	1600	1600	1600	1600	0
210	20231027	153200	659222732	1600	1600	1600	1600	0
211	20231027	153100	659222732	1600	1600	1600	1600	0
212	20231027	153000	659222732	1600	1600	1600	1600	10060
213	20231027	152900	651174732	1602	1602	1602	1602	0
214	20231027	152800	651174732	1602	1602	1602	1602	0
215	20231027	152700	651174732	1602	1602	1602	1602	0
216	20231027	152600	651174732	1602	1602	1602	1602	0
217	20231027	152500	651174732	1602	1602	1602	1602	0
218	20231027	152400	651174732	1602	1602	1602	1602	0
219	20231027	152300	651174732	1602	1602	1602	1602	0
220	20231027	152200	651174732	1602	1602	1602	1602	0
221	20231027	152100	651174732	1602	1602	1602	1602	0
222	20231027	152000	651174732	1602	1602	1602	1602	0
223	20231027	151900	651174732	1602	1602	1602	1602	0
224	20231027	151800	651174732	1602	1602	1602	1602	0
225	20231027	151700	651174732	1602	1602	1602	1602	2
226	20231027	151600	651171528	1597	1597	1597	1597	462
227	20231027	151500	650433714	1597	1597	1597	1597	1
228	20231027	151400	650432117	1598	1600	1600	1598	1155
229	20231027	151300	648584350	1601	1604	1604	1601	1276
230	20231027	151200	646541447	1604	1604	1604	1604	0
231	20231027	151100	646541447	1604	1604	1604	1601	15
232	20231027	151000	646517417	1604	1604	1604	1604	230
233	20231027	150900	646148497	1609	1609	1609	1609	0
234	20231027	150800	646148497	1609	1608	1609	1608	1189
235	20231027	150700	644236195	1609	1609	1609	1609	20
236	20231027	150600	644204015	1609	1609	1609	1609	75
237	20231027	150500	644083340	1604	1609	1609	1604	3
238	20231027	150400	644078523	1603	1605	1605	1603	2390
239	20231027	150300	640243571	1605	1605	1605	1605	0
240	20231027	150200	640243571	1605	1600	1605	1600	725
241	20231027	150100	639082946	1600	1605	1605	1600	5
242	20231027	150000	639074941	1607	1600	1609	1600	2850
243	20231027	145900	634509952	1600	1600	1600	1600	256
244	20231027	145800	634100352	1600	1603	1603	1600	6852
245	20231027	145700	623134149	1603	1603	1603	1603	0
246	20231027	145600	623134149	1603	1603	1603	1603	600
247	20231027	145500	622172349	1603	1604	1604	1603	2300
248	20231027	145400	618484852	1604	1604	1604	1604	389
249	20231027	145300	617860896	1604	1604	1604	1604	0
250	20231027	145200	617860896	1604	1604	1604	1604	4
251	20231027	145100	617854480	1603	1603	1603	1603	700
252	20231027	145000	616732380	1603	1603	1603	1603	0
253	20231027	144900	616732380	1603	1603	1603	1603	500
254	20231027	144800	615930880	1608	1599	1608	1599	2100
255	20231027	144700	612570427	1596	1596	1596	1596	0
256	20231027	144600	612570427	1596	1596	1596	1596	0
257	20231027	144500	612570427	1596	1596	1596	1596	0
258	20231027	144400	612570427	1596	1597	1597	1596	1049
259	20231027	144300	610895762	1597	1595	1597	1595	1497
260	20231027	144200	608505241	1595	1592	1595	1592	12
261	20231027	144100	608486134	1592	1592	1592	1592	1
262	20231027	144000	608484542	1592	1592	1592	1592	871
263	20231027	143900	607097910	1592	1592	1592	1592	81
264	20231027	143800	606968958	1591	1594	1594	1591	339
265	20231027	143700	606429579	1597	1591	1597	1591	1974
266	20231027	143600	603282160	1592	1593	1593	1592	349
267	20231027	143500	602726551	1593	1594	1594	1593	500
268	20231027	143400	601930050	1594	1594	1594	1594	249
269	20231027	143300	601533144	1594	1594	1594	1594	218
270	20231027	143200	601185652	1594	1596	1596	1594	284
271	20231027	143100	600732780	1595	1602	1602	1595	241
272	20231027	143000	600347932	1602	1598	1602	1596	2201
273	20231027	142900	596823168	1602	1601	1602	1601	104
274	20231027	142800	596656659	1601	1601	1601	1600	323
275	20231027	142700	596139848	1606	1606	1606	1606	0
276	20231027	142600	596139848	1606	1602	1606	1602	30
277	20231027	142500	596091700	1602	1602	1606	1602	1644
278	20231027	142400	593458008	1606	1605	1606	1605	198
279	20231027	142300	593140028	1606	1606	1606	1606	0
280	20231027	142200	593140028	1606	1606	1606	1606	217
281	20231027	142100	592791526	1607	1606	1607	1606	683
282	20231027	142000	591694380	1606	1606	1606	1606	70
283	20231027	141900	591581960	1606	1606	1606	1606	0
284	20231027	141800	591581960	1606	1606	1606	1606	0
285	20231027	141700	591581960	1606	1606	1606	1606	0
286	20231027	141600	591581960	1606	1606	1606	1606	0
287	20231027	141500	591581960	1606	1606	1606	1606	1
288	20231027	141400	591580354	1606	1606	1606	1606	45
289	20231027	141300	591508084	1606	1606	1606	1606	1
290	20231027	141200	591506478	1602	1606	1607	1602	5044
291	20231027	141100	583402435	1607	1607	1607	1607	1
292	20231027	141000	583400828	1607	1607	1607	1607	1
293	20231027	140900	583399221	1607	1607	1607	1607	98
294	20231027	140800	583241735	1602	1604	1604	1602	1961
295	20231027	140700	580098493	1609	1609	1609	1609	0
296	20231027	140600	580098493	1609	1609	1609	1609	0
297	20231027	140500	580098493	1609	1609	1609	1609	0
298	20231027	140400	580098493	1609	1609	1609	1609	11
299	20231027	140300	580080794	1609	1609	1609	1609	0
300	20231027	140200	580080794	1609	1609	1609	1609	40
301	20231027	140100	580016434	1609	1609	1609	1609	1
302	20231027	140000	580014825	1609	1604	1609	1604	11
303	20231027	135900	579997176	1609	1609	1609	1609	30
304	20231027	135800	579948906	1604	1604	1604	1604	0
305	20231027	135700	579948906	1604	1604	1604	1604	0
306	20231027	135600	579948906	1604	1609	1609	1604	241
307	20231027	135500	579561142	1609	1609	1609	1609	1
308	20231027	135400	579559533	1609	1604	1609	1604	23
309	20231027	135300	579522541	1609	1609	1609	1609	0
310	20231027	135200	579522541	1609	1609	1609	1609	0
311	20231027	135100	579522541	1609	1609	1609	1609	1
312	20231027	135000	579520932	1609	1609	1609	1609	11
313	20231027	134900	579503233	1610	1610	1610	1610	0
314	20231027	134800	579503233	1610	1608	1610	1608	3
315	20231027	134700	579498405	1608	1608	1608	1608	351
316	20231027	134600	578933997	1608	1609	1609	1607	1375
317	20231027	134500	576723625	1614	1614	1614	1614	640
318	20231027	134400	575690665	1614	1614	1614	1614	1
319	20231027	134300	575689051	1614	1609	1614	1609	3
320	20231027	134200	575684219	1614	1614	1614	1614	1
321	20231027	134100	575682605	1614	1615	1615	1614	60
322	20231027	134000	575585707	1615	1610	1615	1610	92
323	20231027	133900	575437486	1610	1610	1610	1610	81
324	20231027	133800	575307076	1609	1603	1609	1603	1005
325	20231027	133700	573692111	1607	1602	1607	1602	2049
326	20231027	133600	570408188	1602	1602	1602	1602	0
327	20231027	133500	570408188	1602	1602	1602	1599	9
328	20231027	133400	570393785	1607	1607	1607	1607	0
329	20231027	133300	570393785	1607	1602	1607	1602	203
330	20231027	133200	570068566	1602	1602	1602	1602	2
331	20231027	133100	570065362	1602	1602	1602	1602	0
332	20231027	133000	570065362	1602	1602	1602	1602	1
333	20231027	132900	570063760	1600	1600	1600	1600	0
334	20231027	132800	570063760	1600	1600	1600	1600	1
335	20231027	132700	570062160	1600	1593	1601	1593	3501
336	20231027	132600	564465022	1597	1593	1597	1593	4497
337	20231027	132500	557301081	1593	1593	1593	1593	1
338	20231027	132400	557299488	1593	1593	1593	1593	6
339	20231027	132300	557289930	1593	1597	1597	1593	651
340	20231027	132200	556252487	1597	1597	1597	1597	1296
341	20231027	132100	554182775	1597	1597	1597	1597	1
342	20231027	132000	554181178	1592	1587	1592	1587	4457
343	20231027	131900	547096442	1584	1588	1589	1584	926
344	20231027	131800	545627866	1584	1586	1589	1581	3944
345	20231027	131700	539377502	1586	1588	1588	1585	4038
346	20231027	131600	532968516	1589	1592	1592	1589	2574
347	20231027	131500	528873775	1595	1601	1601	1595	5915
348	20231027	131400	519425392	1601	1601	1601	1601	299
349	20231027	131300	518946693	1604	1604	1607	1601	15
350	20231027	131200	518922658	1601	1601	1601	1601	0
351	20231027	131100	518922658	1601	1601	1601	1601	0
352	20231027	131000	518922658	1601	1601	1601	1600	4761
353	20231027	130900	511300307	1600	1600	1600	1598	847
354	20231027	130800	509945127	1598	1598	1600	1598	204
355	20231027	130700	509619129	1600	1600	1600	1600	1
356	20231027	130600	509617529	1600	1600	1600	1600	0
357	20231027	130500	509617529	1600	1600	1600	1600	162
358	20231027	130400	509358329	1600	1600	1600	1600	400
359	20231027	130300	508718329	1601	1601	1601	1601	0
360	20231027	130200	508718329	1601	1601	1601	1601	0
361	20231027	130100	508718329	1601	1601	1601	1601	10
362	20231027	130000	508702319	1600	1600	1600	1600	439
363	20231027	125900	507999919	1600	1601	1601	1600	243
364	20231027	125800	507611118	1601	1600	1601	1600	12
365	20231027	125700	507591916	1601	1600	1601	1600	33
366	20231027	125600	507539112	1600	1601	1601	1600	260
367	20231027	125500	507122880	1604	1602	1607	1602	542
368	20231027	125400	506254406	1602	1602	1602	1602	1
369	20231027	125300	506252804	1602	1602	1602	1602	51
370	20231027	125200	506171102	1602	1601	1602	1598	2738
371	20231027	125100	501790588	1602	1605	1605	1602	2745
372	20231027	125000	497392990	1607	1607	1607	1607	0
373	20231027	124900	497392990	1607	1607	1607	1607	3
374	20231027	124800	497388169	1605	1605	1605	1605	0
375	20231027	124700	497388169	1605	1609	1609	1605	497
376	20231027	124600	496590480	1608	1612	1612	1606	9703
377	20231027	124500	480976527	1615	1615	1615	1615	10
378	20231027	124400	480960377	1618	1615	1618	1615	13
379	20231027	124300	480939347	1614	1614	1614	1614	13
380	20231027	124200	480918365	1617	1618	1618	1615	3016
381	20231027	124100	476044994	1621	1621	1621	1621	0
382	20231027	124000	476044994	1621	1621	1621	1621	0
383	20231027	123900	476044994	1621	1621	1621	1621	401
384	20231027	123800	475394973	1617	1617	1617	1617	0
385	20231027	123700	475394973	1617	1618	1618	1617	246
386	20231027	123600	474996964	1618	1618	1618	1618	5
387	20231027	123500	474988874	1619	1619	1619	1619	23
388	20231027	123400	474951637	1619	1619	1619	1619	1
389	20231027	123300	474950018	1621	1621	1621	1621	0
390	20231027	123200	474950018	1621	1621	1621	1621	0
391	20231027	123100	474950018	1621	1621	1621	1621	0
392	20231027	123000	474950018	1621	1619	1621	1619	133
393	20231027	122900	474734689	1620	1620	1620	1620	0
394	20231027	122800	474734689	1620	1620	1620	1620	23
395	20231027	122700	474697429	1620	1620	1620	1620	65
396	20231027	122600	474592129	1620	1620	1620	1620	0
397	20231027	122500	474592129	1620	1620	1620	1620	0
398	20231027	122400	474592129	1620	1620	1620	1620	100
399	20231027	122300	474430129	1621	1621	1621	1621	0
400	20231027	122200	474430129	1621	1621	1621	1621	0
401	20231027	122100	474430129	1621	1621	1621	1621	0
402	20231027	122000	474430129	1621	1621	1621	1621	110
403	20231027	121900	474251819	1621	1622	1622	1621	858
404	20231027	121800	472860941	1621	1621	1621	1621	0
405	20231027	121700	472860941	1621	1622	1622	1621	2223
406	20231027	121600	469256338	1622	1622	1622	1622	134
407	20231027	121500	469038990	1624	1624	1624	1624	0
408	20231027	121400	469038990	1624	1624	1624	1624	200
409	20231027	121300	468714190	1625	1622	1625	1622	101
410	20231027	121200	468550365	1625	1625	1625	1625	1
411	20231027	121100	468548740	1625	1625	1625	1625	200
412	20231027	121000	468223740	1625	1625	1625	1625	0
413	20231027	120900	468223740	1625	1625	1625	1625	47
414	20231027	120800	468147365	1622	1622	1622	1622	448
415	20231027	120700	467420709	1622	1622	1622	1622	227
416	20231027	120600	467052515	1622	1622	1622	1622	100
417	20231027	120500	466890315	1622	1622	1622	1622	0
418	20231027	120400	466890315	1622	1622	1622	1622	13
419	20231027	120300	466869229	1625	1625	1625	1625	1
420	20231027	120200	466867604	1625	1625	1625	1625	0
421	20231027	120100	466867604	1625	1620	1625	1619	3547
422	20231027	120000	461122789	1625	1621	1625	1620	5013
423	20231027	115900	452976934	1625	1625	1625	1625	24
424	20231027	115800	452937934	1625	1626	1626	1625	2102
425	20231027	115700	449522111	1626	1626	1626	1626	0
426	20231027	115600	449522111	1626	1626	1626	1626	87
427	20231027	115500	449380649	1628	1628	1628	1628	0
428	20231027	115400	449380649	1628	1629	1629	1628	389
429	20231027	115300	448747331	1629	1629	1629	1629	26
430	20231027	115200	448704977	1629	1629	1629	1629	4
431	20231027	115100	448698461	1629	1629	1629	1629	0
432	20231027	115000	448698461	1629	1629	1629	1629	100
433	20231027	114900	448535561	1628	1628	1628	1628	110
434	20231027	114800	448356481	1628	1629	1629	1628	90
435	20231027	114700	448209951	1629	1629	1629	1629	181
436	20231027	114600	447915102	1631	1631	1631	1631	1
437	20231027	114500	447913471	1630	1630	1630	1630	0
438	20231027	114400	447913471	1630	1630	1630	1628	1472
439	20231027	114300	445515349	1630	1630	1630	1630	12
440	20231027	114200	445495789	1630	1631	1631	1630	729
441	20231027	114100	444306898	1632	1632	1632	1632	4
442	20231027	114000	444300370	1631	1631	1631	1631	0
443	20231027	113900	444300370	1631	1631	1631	1631	500
444	20231027	113800	443484870	1632	1632	1632	1632	2
445	20231027	113700	443481606	1631	1633	1633	1631	1116
446	20231027	113600	441660147	1633	1633	1633	1633	1330
447	20231027	113500	439488257	1632	1632	1632	1632	0
448	20231027	113400	439488257	1632	1637	1638	1632	2552
449	20231027	113300	435318376	1638	1638	1638	1638	0
450	20231027	113200	435318376	1638	1638	1638	1638	0
451	20231027	113100	435318376	1638	1638	1638	1638	0
452	20231027	113000	435318376	1638	1638	1638	1638	9
453	20231027	112900	435303634	1638	1638	1638	1638	0
454	20231027	112800	435303634	1638	1638	1638	1638	2
455	20231027	112700	435300358	1638	1638	1638	1638	4
456	20231027	112600	435293806	1638	1638	1638	1638	0
457	20231027	112500	435293806	1638	1638	1638	1638	0
458	20231027	112400	435293806	1638	1638	1638	1638	1063
459	20231027	112300	433552612	1638	1638	1638	1638	0
460	20231027	112200	433552612	1638	1638	1638	1638	106
461	20231027	112100	433378984	1638	1636	1638	1636	5345
462	20231027	112000	424633933	1635	1634	1635	1634	1231
463	20231027	111900	422622429	1634	1634	1634	1634	16
464	20231027	111800	422596285	1634	1634	1634	1634	10
465	20231027	111700	422579945	1634	1633	1634	1633	1692
466	20231027	111600	419816710	1632	1631	1632	1631	136
467	20231027	111500	419594759	1632	1632	1632	1632	1
468	20231027	111400	419593127	1632	1631	1632	1631	1485
469	20231027	111300	417171078	1630	1630	1630	1630	1100
470	20231027	111200	415378078	1612	1612	1612	1612	1
471	20231027	111100	415376466	1613	1622	1622	1613	2001
472	20231027	111000	412141923	1621	1630	1630	1569	9127
473	20231027	110900	397434084	1633	1633	1633	1633	33
474	20231027	110800	397380195	1630	1630	1630	1630	10
475	20231027	110700	397363895	1630	1630	1630	1630	5
476	20231027	110600	397355745	1630	1632	1632	1630	200
477	20231027	110500	397029365	1625	1625	1625	1625	0
478	20231027	110400	397029365	1625	1623	1625	1623	1833
479	20231027	110300	394050970	1621	1621	1621	1621	0
480	20231027	110200	394050970	1621	1621	1621	1621	0
481	20231027	110100	394050970	1621	1622	1622	1621	3
482	20231027	110000	394046105	1623	1623	1623	1623	0
483	20231027	105900	394046105	1623	1623	1623	1623	444
484	20231027	105800	393325493	1623	1624	1624	1623	235
485	20231027	105700	392944087	1624	1624	1624	1624	10
486	20231027	105600	392927847	1623	1623	1623	1623	1097
487	20231027	105500	391147416	1632	1632	1632	1632	73
488	20231027	105400	391028280	1634	1634	1634	1634	0
489	20231027	105300	391028280	1634	1632	1634	1632	3
490	20231027	105200	391023380	1634	1634	1634	1634	0
491	20231027	105100	391023380	1634	1634	1634	1634	62
492	20231027	105000	390922072	1631	1631	1631	1631	0
493	20231027	104900	390922072	1631	1631	1631	1631	1872
494	20231027	104800	387868840	1629	1629	1629	1629	130
495	20231027	104700	387657070	1631	1635	1636	1630	3571
496	20231027	104600	381835962	1628	1628	1628	1628	0
497	20231027	104500	381835962	1628	1628	1628	1628	1000
498	20231027	104400	380207962	1626	1626	1626	1626	0
499	20231027	104300	380207962	1626	1630	1630	1626	2577
500	20231027	104200	376012360	1620	1634	1634	1620	10000
501	20231027	104100	359733498	1637	1635	1637	1635	6292
502	20231027	104000	349443078	1630	1630	1630	1630	0
503	20231027	103900	349443078	1630	1635	1635	1630	24
504	20231027	103800	349403843	1635	1635	1635	1635	584
505	20231027	103700	348449003	1632	1629	1632	1627	1480
506	20231027	103600	346037300	1629	1630	1630	1629	2743
507	20231027	103500	341566410	1635	1635	1635	1635	11
508	20231027	103400	341548425	1635	1633	1635	1633	6436
509	20231027	103300	331036237	1630	1630	1630	1630	4
510	20231027	103200	331029717	1632	1628	1632	1628	2728
511	20231027	103100	326577693	1628	1626	1629	1626	4337
512	20231027	103000	319521951	1620	1620	1620	1620	0
513	20231027	102900	319521951	1620	1620	1620	1620	0
514	20231027	102800	319521951	1620	1626	1626	1620	4285
515	20231027	102700	312571578	1626	1626	1626	1626	62
516	20231027	102600	312470766	1625	1629	1629	1625	491
517	20231027	102500	311672236	1629	1629	1629	1629	1296
518	20231027	102400	309561052	1629	1629	1629	1629	1
519	20231027	102300	309559423	1625	1625	1625	1625	5
520	20231027	102200	309551298	1624	1630	1630	1624	6297
521	20231027	102100	299316638	1632	1632	1632	1632	157
522	20231027	102000	299060414	1632	1633	1633	1632	2199
523	20231027	101900	295470555	1633	1633	1633	1633	20
524	20231027	101800	295437895	1633	1634	1634	1632	85
525	20231027	101700	295299093	1634	1634	1634	1634	1002
526	20231027	101600	293661825	1639	1635	1639	1634	1201
527	20231027	101500	291699096	1635	1626	1635	1626	6155
528	20231027	101400	281663738	1626	1626	1626	1626	227
529	20231027	101300	281294636	1626	1625	1626	1625	6
530	20231027	101200	281284885	1625	1625	1625	1625	261
531	20231027	101100	280860760	1629	1629	1629	1629	1005
532	20231027	101000	279223615	1629	1629	1629	1629	4574
533	20231027	100900	271772569	1625	1624	1625	1624	2095
534	20231027	100800	268369194	1621	1618	1621	1615	7521
535	20231027	100700	256185303	1618	1612	1619	1612	4506
536	20231027	100600	248897167	1612	1605	1612	1603	11145
537	20231027	100500	230974112	1605	1604	1605	1604	651
538	20231027	100400	229929808	1602	1599	1602	1599	604
539	20231027	100300	228963490	1596	1595	1599	1595	257
540	20231027	100200	228553320	1599	1596	1599	1596	717
541	20231027	100100	227408016	1595	1595	1595	1595	3
542	20231027	100000	227403231	1590	1588	1590	1588	1301
543	20231027	095900	225336833	1583	1593	1593	1583	3048
544	20231027	095800	220496651	1593	1593	1593	1593	5
545	20231027	095700	220488686	1593	1593	1593	1593	101
546	20231027	095600	220327793	1596	1597	1597	1593	5638
547	20231027	095500	211335852	1597	1597	1597	1597	120
548	20231027	095400	211144212	1598	1600	1602	1597	3122
549	20231027	095300	206148316	1599	1600	1600	1596	3535
550	20231027	095200	200501955	1602	1599	1608	1599	18878
551	20231027	095100	170287977	1599	1594	1599	1590	5748
552	20231027	095000	161118912	1594	1592	1594	1587	2123
553	20231027	094900	157738579	1591	1591	1591	1591	329
554	20231027	094800	157215140	1591	1592	1592	1591	302
555	20231027	094700	156734632	1592	1591	1592	1591	3068
556	20231027	094600	151853381	1591	1583	1591	1583	3430
557	20231027	094500	146417813	1581	1582	1582	1581	4782
558	20231027	094400	138857423	1580	1580	1580	1580	1271
559	20231027	094300	136849243	1579	1579	1579	1579	0
560	20231027	094200	136849243	1579	1579	1579	1579	65
561	20231027	094100	136746608	1588	1581	1588	1579	1536
562	20231027	094000	134317352	1587	1576	1587	1576	250
563	20231027	093900	133922802	1574	1572	1578	1570	7578
564	20231027	093800	122014820	1572	1580	1580	1572	3818
565	20231027	093700	116000028	1583	1583	1583	1583	501
566	20231027	093600	115206945	1588	1588	1588	1584	1370
567	20231027	093500	113035575	1584	1590	1590	1584	882
568	20231027	093400	111638425	1590	1589	1590	1589	1352
569	20231027	093300	109490096	1589	1587	1589	1585	3249
570	20231027	093200	104330633	1587	1588	1588	1587	9
571	20231027	093100	104316349	1582	1579	1582	1579	1171
572	20231027	093000	102464678	1576	1576	1576	1576	1270
573	20231027	092900	100463158	1577	1577	1577	1577	2003
574	20231027	092800	97304427	1572	1577	1577	1572	1830
575	20231027	092700	94426075	1577	1578	1578	1577	18
576	20231027	092600	94397672	1577	1581	1581	1577	3275
577	20231027	092500	89226541	1581	1588	1588	1579	407
578	20231027	092400	88583636	1588	1577	1588	1577	2127
579	20231027	092300	85215497	1595	1592	1596	1583	3123
580	20231027	092200	80265383	1592	1592	1592	1592	0
581	20231027	092100	80265383	1592	1592	1592	1592	11
582	20231027	092000	80247871	1596	1596	1596	1595	109
583	20231027	091900	80074012	1596	1595	1596	1595	55
584	20231027	091800	79986282	1595	1595	1596	1590	2807
585	20231027	091700	75515727	1595	1599	1600	1595	1081
586	20231027	091600	73787930	1599	1599	1600	1597	944
587	20231027	091500	72279673	1600	1576	1600	1576	11172
588	20231027	091400	54562315	1577	1570	1577	1570	3721
589	20231027	091300	48717400	1570	1568	1570	1568	80
590	20231027	091200	48591820	1567	1573	1573	1567	3000
591	20231027	091100	43883994	1573	1573	1573	1573	100
592	20231027	091000	43726694	1573	1573	1573	1573	78
593	20231027	090900	43604000	1573	1571	1573	1571	341
594	20231027	090800	43067737	1571	1573	1573	1571	618
595	20231027	090700	42096447	1576	1574	1576	1572	59
596	20231027	090600	42003618	1574	1577	1577	1574	309
597	20231027	090500	41517012	1577	1571	1577	1571	2690
598	20231027	090400	37288395	1571	1565	1571	1565	99
599	20231027	090300	37132872	1572	1570	1573	1555	5579
600	20231027	090200	28445572	1573	1569	1573	1569	321
601	20231027	090100	27941919	1583	1583	1583	1583	0
602	20231027	090000	27941919	1583	1585	1585	1562	15961