KissMeData/023440/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190100	797885327	1709	1709	1709	1709	5386
3	20231026	190000	797885327	1709	1709	1709	1709	0
4	20231026	185900	797885327	1709	1709	1709	1709	0
5	20231026	185800	797885327	1709	1709	1709	1709	0
6	20231026	185700	797885327	1709	1709	1709	1709	0
7	20231026	185600	797885327	1709	1709	1709	1709	0
8	20231026	185500	797885327	1709	1709	1709	1709	0
9	20231026	185400	797885327	1709	1709	1709	1709	0
10	20231026	185300	797885327	1709	1709	1709	1709	0
11	20231026	185200	797885327	1709	1709	1709	1709	0
12	20231026	185100	797885327	1709	1709	1709	1709	0
13	20231026	185000	797885327	1709	1709	1709	1709	0
14	20231026	184900	797885327	1709	1709	1709	1709	0
15	20231026	184800	797885327	1709	1709	1709	1709	0
16	20231026	184700	797885327	1709	1709	1709	1709	0
17	20231026	184600	797885327	1709	1709	1709	1709	0
18	20231026	184500	797885327	1709	1709	1709	1709	0
19	20231026	184400	797885327	1709	1709	1709	1709	0
20	20231026	184300	797885327	1709	1709	1709	1709	0
21	20231026	184200	797885327	1709	1709	1709	1709	0
22	20231026	184100	797885327	1709	1709	1709	1709	0
23	20231026	184000	797885327	1709	1709	1709	1709	0
24	20231026	183900	797885327	1709	1709	1709	1709	0
25	20231026	183800	797885327	1709	1709	1709	1709	0
26	20231026	183700	797885327	1709	1709	1709	1709	0
27	20231026	183600	797885327	1709	1709	1709	1709	0
28	20231026	183500	797885327	1709	1709	1709	1709	0
29	20231026	183400	797885327	1709	1709	1709	1709	0
30	20231026	183300	797885327	1709	1709	1709	1709	0
31	20231026	183200	797885327	1709	1709	1709	1709	0
32	20231026	183100	797885327	1709	1709	1709	1709	5386
33	20231026	183000	797885327	1709	1709	1709	1709	0
34	20231026	182900	797885327	1709	1709	1709	1709	0
35	20231026	182800	797885327	1709	1709	1709	1709	0
36	20231026	182700	797885327	1709	1709	1709	1709	0
37	20231026	182600	797885327	1709	1709	1709	1709	0
38	20231026	182500	797885327	1709	1709	1709	1709	0
39	20231026	182400	797885327	1709	1709	1709	1709	0
40	20231026	182300	797885327	1709	1709	1709	1709	0
41	20231026	182200	797885327	1709	1709	1709	1709	0
42	20231026	182100	797885327	1709	1709	1709	1709	0
43	20231026	182000	797885327	1709	1709	1709	1709	0
44	20231026	181900	797885327	1709	1709	1709	1709	0
45	20231026	181800	797885327	1709	1709	1709	1709	0
46	20231026	181700	797885327	1709	1709	1709	1709	0
47	20231026	181600	797885327	1709	1709	1709	1709	0
48	20231026	181500	797885327	1709	1709	1709	1709	0
49	20231026	181400	797885327	1709	1709	1709	1709	0
50	20231026	181300	797885327	1709	1709	1709	1709	0
51	20231026	181200	797885327	1709	1709	1709	1709	0
52	20231026	181100	797885327	1709	1709	1709	1709	0
53	20231026	181000	797885327	1709	1709	1709	1709	0
54	20231026	180900	797885327	1709	1709	1709	1709	0
55	20231026	180800	797885327	1709	1709	1709	1709	0
56	20231026	180700	797885327	1709	1709	1709	1709	0
57	20231026	180600	797885327	1709	1709	1709	1709	0
58	20231026	180500	797885327	1709	1709	1709	1709	0
59	20231026	180400	797885327	1709	1709	1709	1709	0
60	20231026	180300	797885327	1709	1709	1709	1709	0
61	20231026	180200	797885327	1709	1709	1709	1709	0
62	20231026	180100	797885327	1709	1709	1709	1709	5386
63	20231026	180000	797885327	1709	1709	1709	1709	0
64	20231026	175900	797885327	1709	1709	1709	1709	0
65	20231026	175800	797885327	1709	1709	1709	1709	0
66	20231026	175700	797885327	1709	1709	1709	1709	0
67	20231026	175600	797885327	1709	1709	1709	1709	0
68	20231026	175500	797885327	1709	1709	1709	1709	0
69	20231026	175400	797885327	1709	1709	1709	1709	0
70	20231026	175300	797885327	1709	1709	1709	1709	0
71	20231026	175200	797885327	1709	1709	1709	1709	0
72	20231026	175100	797885327	1709	1709	1709	1709	0
73	20231026	175000	797885327	1709	1709	1709	1709	0
74	20231026	174900	797885327	1709	1709	1709	1709	0
75	20231026	174800	797885327	1709	1709	1709	1709	0
76	20231026	174700	797885327	1709	1709	1709	1709	0
77	20231026	174600	797885327	1709	1709	1709	1709	0
78	20231026	174500	797885327	1709	1709	1709	1709	0
79	20231026	174400	797885327	1709	1709	1709	1709	0
80	20231026	174300	797885327	1709	1709	1709	1709	0
81	20231026	174200	797885327	1709	1709	1709	1709	0
82	20231026	174100	797885327	1709	1709	1709	1709	0
83	20231026	174000	797885327	1709	1709	1709	1709	0
84	20231026	173900	797885327	1709	1709	1709	1709	0
85	20231026	173800	797885327	1709	1709	1709	1709	0
86	20231026	173700	797885327	1709	1709	1709	1709	0
87	20231026	173600	797885327	1709	1709	1709	1709	0
88	20231026	173500	797885327	1709	1709	1709	1709	0
89	20231026	173400	797885327	1709	1709	1709	1709	0
90	20231026	173300	797885327	1709	1709	1709	1709	0
91	20231026	173200	797885327	1709	1709	1709	1709	0
92	20231026	173100	797885327	1709	1709	1709	1709	5386
93	20231026	173000	797885327	1709	1709	1709	1709	0
94	20231026	172900	797885327	1709	1709	1709	1709	0
95	20231026	172800	797885327	1709	1709	1709	1709	0
96	20231026	172700	797885327	1709	1709	1709	1709	0
97	20231026	172600	797885327	1709	1709	1709	1709	0
98	20231026	172500	797885327	1709	1709	1709	1709	0
99	20231026	172400	797885327	1709	1709	1709	1709	0
100	20231026	172300	797885327	1709	1709	1709	1709	0
101	20231026	172200	797885327	1709	1709	1709	1709	0
102	20231026	172100	797885327	1709	1709	1709	1709	0
103	20231026	172000	797885327	1709	1709	1709	1709	0
104	20231026	171900	797885327	1709	1709	1709	1709	0
105	20231026	171800	797885327	1709	1709	1709	1709	0
106	20231026	171700	797885327	1709	1709	1709	1709	0
107	20231026	171600	797885327	1709	1709	1709	1709	0
108	20231026	171500	797885327	1709	1709	1709	1709	0
109	20231026	171400	797885327	1709	1709	1709	1709	0
110	20231026	171300	797885327	1709	1709	1709	1709	0
111	20231026	171200	797885327	1709	1709	1709	1709	0
112	20231026	171100	797885327	1709	1709	1709	1709	0
113	20231026	171000	797885327	1709	1709	1709	1709	0
114	20231026	170900	797885327	1709	1709	1709	1709	0
115	20231026	170800	797885327	1709	1709	1709	1709	0
116	20231026	170700	797885327	1709	1709	1709	1709	0
117	20231026	170600	797885327	1709	1709	1709	1709	0
118	20231026	170500	797885327	1709	1709	1709	1709	0
119	20231026	170400	797885327	1709	1709	1709	1709	0
120	20231026	170300	797885327	1709	1709	1709	1709	0
121	20231026	170200	797885327	1709	1709	1709	1709	0
122	20231026	170100	797885327	1709	1709	1709	1709	5386
123	20231026	170000	797885327	1709	1709	1709	1709	0
124	20231026	165900	797885327	1709	1709	1709	1709	0
125	20231026	165800	797885327	1709	1709	1709	1709	0
126	20231026	165700	797885327	1709	1709	1709	1709	0
127	20231026	165600	797885327	1709	1709	1709	1709	0
128	20231026	165500	797885327	1709	1709	1709	1709	0
129	20231026	165400	797885327	1709	1709	1709	1709	0
130	20231026	165300	797885327	1709	1709	1709	1709	0
131	20231026	165200	797885327	1709	1709	1709	1709	0
132	20231026	165100	797885327	1709	1709	1709	1709	0
133	20231026	165000	797885327	1709	1709	1709	1709	0
134	20231026	164900	797885327	1709	1709	1709	1709	0
135	20231026	164800	797885327	1709	1709	1709	1709	0
136	20231026	164700	797885327	1709	1709	1709	1709	0
137	20231026	164600	797885327	1709	1709	1709	1709	0
138	20231026	164500	797885327	1709	1709	1709	1709	0
139	20231026	164400	797885327	1709	1709	1709	1709	0
140	20231026	164300	797885327	1709	1709	1709	1709	0
141	20231026	164200	797885327	1709	1709	1709	1709	0
142	20231026	164100	797885327	1709	1709	1709	1709	0
143	20231026	164000	797885327	1709	1709	1709	1709	0
144	20231026	163900	797885327	1709	1709	1709	1709	0
145	20231026	163800	797885327	1709	1709	1709	1709	0
146	20231026	163700	797885327	1709	1709	1709	1709	0
147	20231026	163600	797885327	1709	1709	1709	1709	0
148	20231026	163500	797885327	1709	1709	1709	1709	0
149	20231026	163400	797885327	1709	1709	1709	1709	0
150	20231026	163300	797885327	1709	1709	1709	1709	0
151	20231026	163200	797885327	1709	1709	1709	1709	0
152	20231026	163100	797885327	1709	1709	1709	1709	5386
153	20231026	163000	797885327	1709	1709	1709	1709	0
154	20231026	162900	797885327	1709	1709	1709	1709	0
155	20231026	162800	797885327	1709	1709	1709	1709	0
156	20231026	162700	797885327	1709	1709	1709	1709	0
157	20231026	162600	797885327	1709	1709	1709	1709	0
158	20231026	162500	797885327	1709	1709	1709	1709	0
159	20231026	162400	797885327	1709	1709	1709	1709	0
160	20231026	162300	797885327	1709	1709	1709	1709	0
161	20231026	162200	797885327	1709	1709	1709	1709	0
162	20231026	162100	797885327	1709	1709	1709	1709	0
163	20231026	162000	797885327	1709	1709	1709	1709	0
164	20231026	161900	797885327	1709	1709	1709	1709	0
165	20231026	161800	797885327	1709	1709	1709	1709	0
166	20231026	161700	797885327	1709	1709	1709	1709	0
167	20231026	161600	797885327	1709	1709	1709	1709	0
168	20231026	161500	797885327	1709	1709	1709	1709	0
169	20231026	161400	797885327	1709	1709	1709	1709	0
170	20231026	161300	797885327	1709	1709	1709	1709	0
171	20231026	161200	797885327	1709	1709	1709	1709	0
172	20231026	161100	797885327	1709	1709	1709	1709	0
173	20231026	161000	797885327	1709	1709	1709	1709	0
174	20231026	160900	797885327	1709	1709	1709	1709	0
175	20231026	160800	797885327	1709	1709	1709	1709	0
176	20231026	160700	797885327	1709	1709	1709	1709	0
177	20231026	160600	797885327	1709	1709	1709	1709	0
178	20231026	160500	797885327	1709	1709	1709	1709	0
179	20231026	160400	797885327	1709	1709	1709	1709	0
180	20231026	160300	797885327	1709	1709	1709	1709	0
181	20231026	160200	797885327	1709	1709	1709	1709	0
182	20231026	160100	797885327	1709	1709	1709	1709	5386
183	20231026	160000	797885327	1709	1709	1709	1709	0
184	20231026	155900	797885327	1709	1709	1709	1709	0
185	20231026	155800	797885327	1709	1709	1709	1709	0
186	20231026	155700	797885327	1709	1709	1709	1709	0
187	20231026	155600	797885327	1709	1709	1709	1709	0
188	20231026	155500	797885327	1709	1709	1709	1709	0
189	20231026	155400	797885327	1709	1709	1709	1709	0
190	20231026	155300	797885327	1709	1709	1709	1709	0
191	20231026	155200	797885327	1709	1709	1709	1709	0
192	20231026	155100	797885327	1709	1709	1709	1709	0
193	20231026	155000	797885327	1709	1709	1709	1709	0
194	20231026	154900	797885327	1709	1709	1709	1709	0
195	20231026	154800	797885327	1709	1709	1709	1709	0
196	20231026	154700	797885327	1709	1709	1709	1709	0
197	20231026	154600	797885327	1709	1709	1709	1709	0
198	20231026	154500	797885327	1709	1709	1709	1709	0
199	20231026	154400	797885327	1709	1709	1709	1709	0
200	20231026	154300	797885327	1709	1709	1709	1709	0
201	20231026	154200	797885327	1709	1709	1709	1709	0
202	20231026	154100	797885327	1709	1709	1709	1709	0
203	20231026	154000	797885327	1709	1709	1709	1709	0
204	20231026	153900	797885327	1709	1709	1709	1709	0
205	20231026	153800	797885327	1709	1709	1709	1709	0
206	20231026	153700	797885327	1709	1709	1709	1709	0
207	20231026	153600	797885327	1709	1709	1709	1709	0
208	20231026	153500	797885327	1709	1709	1709	1709	0
209	20231026	153400	797885327	1709	1709	1709	1709	0
210	20231026	153300	797885327	1709	1709	1709	1709	0
211	20231026	153200	797885327	1709	1709	1709	1709	0
212	20231026	153100	797885327	1709	1709	1709	1709	5386
213	20231026	153000	797885327	1709	1709	1709	1709	5386
214	20231026	152900	788680653	1709	1709	1709	1709	0
215	20231026	152800	788680653	1709	1709	1709	1709	0
216	20231026	152700	788680653	1709	1709	1709	1709	0
217	20231026	152600	788680653	1709	1709	1709	1709	0
218	20231026	152500	788680653	1709	1709	1709	1709	0
219	20231026	152400	788680653	1709	1709	1709	1709	0
220	20231026	152300	788680653	1709	1709	1709	1709	0
221	20231026	152200	788680653	1709	1709	1709	1709	0
222	20231026	152100	788680653	1709	1709	1709	1709	0
223	20231026	152000	788680653	1709	1709	1709	1709	0
224	20231026	151900	788680653	1709	1708	1711	1705	2489
225	20231026	151800	784426841	1709	1708	1710	1708	850
226	20231026	151700	782974775	1708	1704	1710	1704	904
227	20231026	151600	781431778	1704	1696	1704	1694	742
228	20231026	151500	780172756	1696	1700	1701	1696	1811
229	20231026	151400	777095805	1701	1701	1701	1701	250
230	20231026	151300	776670555	1701	1701	1701	1701	200
231	20231026	151200	776330355	1692	1693	1697	1692	2930
232	20231026	151100	771360284	1691	1691	1691	1691	2201
233	20231026	151000	767638393	1693	1693	1693	1692	551
234	20231026	150900	766706044	1691	1693	1693	1691	4950
235	20231026	150800	758329258	1690	1690	1690	1690	0
236	20231026	150700	758329258	1690	1699	1699	1690	6001
237	20231026	150600	748173847	1700	1700	1700	1700	0
238	20231026	150500	748173847	1700	1699	1700	1699	58
239	20231026	150400	748075278	1701	1700	1701	1698	2001
240	20231026	150300	744677470	1699	1703	1703	1699	10216
241	20231026	150200	727317068	1703	1703	1703	1703	1081
242	20231026	150100	725476125	1703	1703	1703	1703	1079
243	20231026	150000	723638588	1703	1708	1708	1703	615
244	20231026	145900	722590705	1708	1708	1708	1708	204
245	20231026	145800	722242273	1708	1708	1709	1708	615
246	20231026	145700	721191632	1709	1708	1709	1708	35
247	20231026	145600	721131847	1709	1709	1709	1708	253
248	20231026	145500	720699545	1708	1708	1709	1708	227
249	20231026	145400	720311687	1709	1709	1709	1708	144
250	20231026	145300	720065676	1709	1710	1710	1709	117
251	20231026	145200	719865621	1710	1710	1710	1710	45
252	20231026	145100	719788671	1710	1711	1711	1710	283
253	20231026	145000	719304626	1711	1711	1711	1711	41
254	20231026	144900	719234475	1710	1711	1711	1710	101
255	20231026	144800	719061764	1710	1710	1710	1710	127
256	20231026	144700	718844594	1711	1711	1711	1711	0
257	20231026	144600	718844594	1711	1711	1711	1711	47
258	20231026	144500	718764177	1711	1712	1712	1711	505
259	20231026	144400	717899628	1712	1713	1713	1712	121
260	20231026	144300	717692361	1713	1713	1713	1713	46
261	20231026	144200	717613563	1713	1714	1714	1713	64
262	20231026	144100	717503921	1714	1707	1714	1706	1360
263	20231026	144000	715179807	1707	1707	1707	1707	153
264	20231026	143900	714918636	1707	1707	1707	1707	0
265	20231026	143800	714918636	1707	1707	1707	1707	46
266	20231026	143700	714840114	1705	1706	1706	1705	25
267	20231026	143600	714797488	1706	1706	1706	1706	2
268	20231026	143500	714794076	1706	1706	1706	1706	5
269	20231026	143400	714785546	1706	1706	1706	1706	0
270	20231026	143300	714785546	1706	1706	1706	1706	1347
271	20231026	143200	712487564	1706	1705	1706	1705	1159
272	20231026	143100	710511352	1703	1700	1703	1700	404
273	20231026	143000	709823625	1700	1700	1700	1700	1
274	20231026	142900	709821925	1700	1700	1700	1700	1500
275	20231026	142800	707271925	1700	1700	1700	1700	901
276	20231026	142700	705740225	1700	1700	1700	1700	0
277	20231026	142600	705740225	1700	1701	1701	1700	456
278	20231026	142500	704965020	1702	1702	1702	1702	60
279	20231026	142400	704862900	1703	1703	1703	1703	193
280	20231026	142300	704534221	1703	1700	1703	1700	55
281	20231026	142200	704440718	1700	1700	1700	1700	22
282	20231026	142100	704403318	1699	1699	1699	1699	54
283	20231026	142000	704311572	1699	1704	1704	1699	120
284	20231026	141900	704107608	1706	1706	1706	1706	1
285	20231026	141800	704105902	1706	1706	1706	1706	0
286	20231026	141700	704105902	1706	1709	1709	1706	2000
287	20231026	141600	700693681	1713	1713	1713	1713	0
288	20231026	141500	700693681	1713	1713	1713	1713	1
289	20231026	141400	700691968	1713	1713	1713	1713	0
290	20231026	141300	700691968	1713	1719	1719	1713	656
291	20231026	141200	699567245	1726	1717	1726	1716	2000
292	20231026	141100	696129728	1719	1706	1719	1706	900
293	20231026	141000	694591071	1705	1700	1705	1696	4544
294	20231026	140900	686873478	1700	1699	1700	1699	2200
295	20231026	140800	683133617	1698	1698	1698	1698	117
296	20231026	140700	682934951	1696	1696	1696	1696	70
297	20231026	140600	682816231	1696	1698	1702	1696	2050
298	20231026	140500	679328352	1696	1696	1696	1696	19
299	20231026	140400	679296128	1695	1695	1695	1695	0
300	20231026	140300	679296128	1695	1695	1695	1695	189
301	20231026	140200	678975773	1695	1695	1695	1695	1
302	20231026	140100	678974078	1695	1695	1695	1695	1
303	20231026	140000	678972383	1692	1692	1692	1692	0
304	20231026	135900	678972383	1692	1692	1692	1692	50
305	20231026	135800	678887783	1690	1690	1690	1690	0
306	20231026	135700	678887783	1690	1692	1692	1690	100
307	20231026	135600	678718755	1697	1697	1697	1697	2000
308	20231026	135500	675324755	1691	1691	1691	1691	0
309	20231026	135400	675324755	1691	1692	1692	1691	11658
310	20231026	135300	655605927	1695	1693	1695	1693	5651
311	20231026	135200	646038062	1694	1695	1695	1694	2254
312	20231026	135100	642218781	1695	1698	1698	1695	4157
313	20231026	135000	635167821	1698	1698	1698	1698	69
314	20231026	134900	635050659	1698	1703	1703	1698	4607
315	20231026	134800	627221750	1701	1701	1701	1701	0
316	20231026	134700	627221750	1701	1702	1702	1701	435
317	20231026	134600	626481809	1704	1704	1704	1704	586
318	20231026	134500	625483265	1704	1704	1704	1704	0
319	20231026	134400	625483265	1704	1703	1704	1703	4186
320	20231026	134300	618354505	1703	1703	1703	1703	2643
321	20231026	134200	613853476	1703	1708	1708	1703	5000
322	20231026	134100	605323541	1709	1709	1709	1709	0
323	20231026	134000	605323541	1709	1711	1711	1709	2870
324	20231026	133900	600418169	1709	1709	1709	1709	0
325	20231026	133800	600418169	1709	1708	1709	1707	777
326	20231026	133700	599090777	1708	1708	1708	1708	0
327	20231026	133600	599090777	1708	1707	1708	1707	2
328	20231026	133500	599087362	1706	1706	1706	1706	0
329	20231026	133400	599087362	1706	1702	1706	1702	5411
330	20231026	133300	589857378	1702	1702	1702	1702	0
331	20231026	133200	589857378	1702	1705	1705	1702	144
332	20231026	133100	589612200	1704	1704	1704	1704	0
333	20231026	133000	589612200	1704	1703	1704	1701	392
334	20231026	132900	588944576	1704	1704	1704	1704	667
335	20231026	132800	587808008	1704	1704	1704	1704	400
336	20231026	132700	587126408	1705	1705	1705	1705	0
337	20231026	132600	587126408	1705	1705	1705	1705	302
338	20231026	132500	586611498	1706	1706	1706	1706	0
339	20231026	132400	586611498	1706	1708	1708	1706	8
340	20231026	132300	586597847	1709	1709	1709	1709	0
341	20231026	132200	586597847	1709	1709	1709	1709	0
342	20231026	132100	586597847	1709	1711	1711	1709	3075
343	20231026	132000	581342426	1711	1711	1711	1711	796
344	20231026	131900	579980470	1712	1717	1717	1712	247
345	20231026	131800	579557481	1715	1715	1715	1715	60
346	20231026	131700	579454581	1717	1715	1718	1715	1338
347	20231026	131600	577156891	1713	1713	1713	1713	0
348	20231026	131500	577156891	1713	1713	1713	1713	147
349	20231026	131400	576905080	1713	1715	1715	1713	356
350	20231026	131300	576295233	1714	1714	1714	1714	0
351	20231026	131200	576295233	1714	1714	1714	1714	0
352	20231026	131100	576295233	1714	1714	1714	1713	36
353	20231026	131000	576233530	1714	1712	1714	1712	93
354	20231026	130900	576074290	1712	1712	1712	1712	19
355	20231026	130800	576041762	1712	1711	1712	1710	217
356	20231026	130700	575670492	1712	1712	1712	1712	21
357	20231026	130600	575634540	1712	1712	1712	1712	0
358	20231026	130500	575634540	1712	1716	1716	1712	754
359	20231026	130400	574341521	1718	1718	1718	1718	30
360	20231026	130300	574289981	1716	1715	1716	1715	22
361	20231026	130200	574252230	1715	1715	1715	1715	14
362	20231026	130100	574228220	1715	1715	1715	1715	14
363	20231026	130000	574204210	1715	1713	1715	1712	377
364	20231026	125900	573558366	1713	1714	1714	1713	14
365	20231026	125800	573534373	1713	1713	1713	1713	3
366	20231026	125700	573529234	1715	1714	1715	1713	39
367	20231026	125600	573462405	1715	1719	1719	1715	50
368	20231026	125500	573376576	1720	1719	1720	1719	595
369	20231026	125400	572353468	1720	1720	1720	1720	0
370	20231026	125300	572353468	1720	1720	1720	1720	0
371	20231026	125200	572353468	1720	1719	1720	1719	11
372	20231026	125100	572334556	1719	1709	1719	1709	597
373	20231026	125000	571313766	1702	1704	1709	1702	1140
374	20231026	124900	569369211	1704	1701	1704	1701	314
375	20231026	124800	568834891	1701	1701	1701	1701	40
376	20231026	124700	568766851	1701	1701	1701	1701	4
377	20231026	124600	568760047	1701	1701	1701	1701	41
378	20231026	124500	568690306	1701	1700	1701	1700	27
379	20231026	124400	568644400	1700	1701	1701	1700	30
380	20231026	124300	568593391	1702	1702	1702	1702	88
381	20231026	124200	568443615	1698	1703	1703	1698	581
382	20231026	124100	567454177	1703	1703	1703	1703	0
383	20231026	124000	567454177	1703	1703	1703	1703	113
384	20231026	123900	567261738	1703	1704	1704	1697	834
385	20231026	123800	565842583	1704	1705	1705	1704	74
386	20231026	123700	565716450	1705	1705	1705	1705	2
387	20231026	123600	565713040	1705	1705	1705	1705	8
388	20231026	123500	565699400	1705	1702	1705	1698	815
389	20231026	123400	564313929	1703	1700	1703	1700	201
390	20231026	123300	563972055	1699	1697	1699	1693	1289
391	20231026	123200	561787272	1697	1694	1697	1694	162
392	20231026	123100	561512376	1694	1694	1694	1694	0
393	20231026	123000	561512376	1694	1694	1694	1694	0
394	20231026	122900	561512376	1694	1695	1695	1694	1599
395	20231026	122800	558803657	1694	1694	1694	1694	60
396	20231026	122700	558702017	1694	1694	1694	1694	0
397	20231026	122600	558702017	1694	1696	1696	1694	3174
398	20231026	122500	553324910	1694	1694	1694	1694	0
399	20231026	122400	553324910	1694	1693	1694	1693	28
400	20231026	122300	553277479	1693	1694	1694	1693	589
401	20231026	122200	552280266	1694	1694	1694	1694	4
402	20231026	122100	552273490	1697	1697	1698	1697	129
403	20231026	122000	552054571	1697	1695	1697	1695	420
404	20231026	121900	551342667	1695	1695	1695	1695	100
405	20231026	121800	551173167	1692	1692	1692	1692	488
406	20231026	121700	550347471	1692	1692	1692	1692	21
407	20231026	121600	550311939	1692	1692	1692	1692	0
408	20231026	121500	550311939	1692	1692	1692	1692	32
409	20231026	121400	550257795	1692	1692	1692	1692	25
410	20231026	121300	550215495	1691	1691	1691	1691	0
411	20231026	121200	550215495	1691	1691	1691	1691	0
412	20231026	121100	550215495	1691	1691	1691	1691	0
413	20231026	121000	550215495	1691	1691	1691	1691	0
414	20231026	120900	550215495	1691	1692	1692	1691	553
415	20231026	120800	549280319	1691	1692	1692	1691	81
416	20231026	120700	549143286	1692	1692	1692	1692	0
417	20231026	120600	549143286	1692	1692	1692	1692	59
418	20231026	120500	549043458	1691	1691	1691	1691	143
419	20231026	120400	548801645	1692	1693	1693	1692	157
420	20231026	120300	548535845	1693	1693	1693	1693	11
421	20231026	120200	548517222	1693	1693	1693	1693	0
422	20231026	120100	548517222	1693	1692	1693	1692	1063
423	20231026	120000	546718014	1692	1692	1692	1692	75
424	20231026	115900	546591114	1693	1691	1693	1691	2817
425	20231026	115800	541825254	1692	1693	1693	1692	1115
426	20231026	115700	539938633	1693	1694	1694	1693	180
427	20231026	115600	539633890	1695	1696	1696	1695	75
428	20231026	115500	539506695	1696	1694	1696	1694	305
429	20231026	115400	538989725	1694	1694	1694	1694	0
430	20231026	115300	538989725	1694	1694	1694	1694	62
431	20231026	115200	538884697	1694	1694	1694	1694	0
432	20231026	115100	538884697	1694	1694	1694	1694	376
433	20231026	115000	538247753	1694	1694	1694	1694	1500
434	20231026	114900	535706753	1696	1696	1696	1696	149
435	20231026	114800	535454049	1693	1696	1696	1693	677
436	20231026	114700	534307858	1697	1700	1700	1697	349
437	20231026	114600	533714875	1700	1696	1703	1696	1683
438	20231026	114500	530851419	1691	1691	1691	1691	209
439	20231026	114400	530498000	1690	1684	1697	1684	710
440	20231026	114300	529296798	1681	1681	1681	1681	0
441	20231026	114200	529296798	1681	1681	1681	1681	0
442	20231026	114100	529296798	1681	1681	1681	1681	26
443	20231026	114000	529253092	1680	1677	1680	1677	643
444	20231026	113900	528174608	1675	1676	1676	1675	400
445	20231026	113800	527504459	1675	1675	1675	1675	0
446	20231026	113700	527504459	1675	1671	1675	1671	1281
447	20231026	113600	525362808	1671	1672	1672	1670	2024
448	20231026	113500	521980738	1673	1677	1677	1673	1855
449	20231026	113400	518875343	1678	1675	1678	1675	119
450	20231026	113300	518675810	1675	1676	1676	1675	218
451	20231026	113200	518310565	1675	1676	1677	1675	305
452	20231026	113100	517799240	1676	1676	1677	1676	788
453	20231026	113000	516478052	1676	1677	1678	1676	129
454	20231026	112900	516261734	1678	1678	1678	1676	172
455	20231026	112800	515973264	1677	1677	1677	1676	707
456	20231026	112700	514787698	1676	1676	1677	1675	1329
457	20231026	112600	512560276	1676	1676	1676	1676	101
458	20231026	112500	512391000	1676	1676	1676	1676	0
459	20231026	112400	512391000	1676	1676	1676	1674	821
460	20231026	112300	511015560	1675	1675	1675	1675	2
461	20231026	112200	511012210	1675	1678	1678	1675	2850
462	20231026	112100	506236303	1678	1678	1678	1678	19
463	20231026	112000	506204421	1678	1679	1680	1678	359
464	20231026	111900	505601842	1680	1679	1680	1679	175
465	20231026	111800	505307867	1679	1679	1679	1678	1320
466	20231026	111700	503092824	1679	1685	1692	1679	2065
467	20231026	111600	499613776	1680	1678	1680	1678	1358
468	20231026	111500	497333627	1678	1679	1680	1678	4951
469	20231026	111400	489024022	1680	1681	1681	1680	3600
470	20231026	111300	482975205	1681	1683	1684	1681	4229
471	20231026	111200	475860102	1684	1692	1692	1684	8590
472	20231026	111100	461377800	1692	1693	1695	1688	301
473	20231026	111000	460868492	1700	1689	1700	1689	100
474	20231026	110900	460698831	1687	1688	1688	1686	317
475	20231026	110800	460163832	1688	1688	1688	1688	22
476	20231026	110700	460126696	1690	1688	1690	1688	275
477	20231026	110600	459661976	1688	1686	1688	1686	330
478	20231026	110500	459105083	1687	1687	1687	1687	100
479	20231026	110400	458936383	1686	1686	1686	1686	3
480	20231026	110300	458931325	1686	1686	1686	1686	7
481	20231026	110200	458919523	1686	1686	1686	1686	189
482	20231026	110100	458600869	1687	1687	1687	1687	0
483	20231026	110000	458600869	1687	1686	1689	1686	1081
484	20231026	105900	456777131	1686	1688	1688	1686	469
485	20231026	105800	455985938	1688	1690	1690	1688	104
486	20231026	105700	455810186	1691	1691	1691	1691	245
487	20231026	105600	455395891	1692	1694	1694	1692	125
488	20231026	105500	455184149	1700	1700	1700	1700	0
489	20231026	105400	455184149	1700	1700	1700	1700	5
490	20231026	105300	455175649	1701	1692	1701	1689	4146
491	20231026	105200	448136757	1692	1690	1692	1690	92
492	20231026	105100	447981228	1690	1691	1691	1690	231
493	20231026	105000	447590728	1691	1691	1695	1691	1074
494	20231026	104900	445772514	1689	1690	1690	1688	295
495	20231026	104800	445274271	1692	1687	1692	1687	841
496	20231026	104700	443852795	1689	1689	1689	1686	2885
497	20231026	104600	438985046	1690	1689	1690	1689	434
498	20231026	104500	438251913	1689	1690	1690	1689	341
499	20231026	104400	437675635	1691	1692	1692	1691	222
500	20231026	104300	437300051	1690	1690	1690	1690	4
501	20231026	104200	437293291	1690	1692	1692	1689	1647
502	20231026	104100	434510943	1692	1691	1692	1691	133
503	20231026	104000	434286009	1691	1690	1691	1689	929
504	20231026	103900	432716127	1690	1695	1695	1689	3806
505	20231026	103800	426281018	1695	1694	1695	1694	181
506	20231026	103700	425974227	1694	1695	1695	1694	14
507	20231026	103600	425950509	1695	1693	1695	1693	95
508	20231026	103500	425789524	1692	1691	1692	1691	273
509	20231026	103400	425327637	1692	1692	1692	1692	697
510	20231026	103300	424148313	1693	1689	1693	1689	115
511	20231026	103200	423953818	1688	1686	1688	1686	342
512	20231026	103100	423376839	1687	1690	1700	1686	4253
513	20231026	103000	416193725	1689	1693	1697	1688	2332
514	20231026	102900	412251495	1694	1696	1698	1694	1023
515	20231026	102800	410516779	1696	1698	1698	1696	172
516	20231026	102700	410224899	1698	1698	1698	1696	514
517	20231026	102600	409352163	1699	1698	1700	1698	20
518	20231026	102500	409318188	1701	1698	1701	1698	153
519	20231026	102400	409058235	1698	1697	1698	1697	22
520	20231026	102300	409020884	1697	1696	1697	1696	108
521	20231026	102200	408837653	1696	1696	1696	1696	37
522	20231026	102100	408774901	1697	1694	1697	1693	570
523	20231026	102000	407808557	1694	1696	1696	1694	308
524	20231026	101900	407286705	1696	1694	1696	1694	48
525	20231026	101800	407205359	1697	1696	1698	1696	311
526	20231026	101700	406677417	1697	1696	1697	1694	554
527	20231026	101600	405738263	1698	1700	1700	1695	3200
528	20231026	101500	400302051	1700	1702	1703	1700	1444
529	20231026	101400	397844477	1703	1703	1708	1702	1364
530	20231026	101300	395521990	1703	1710	1710	1702	2135
531	20231026	101200	391881829	1709	1710	1710	1705	896
532	20231026	101100	390352456	1710	1711	1729	1710	1814
533	20231026	101000	387237231	1716	1706	1729	1706	2830
534	20231026	100900	382391894	1704	1703	1704	1703	50
535	20231026	100800	382306728	1703	1713	1713	1702	329
536	20231026	100700	381746044	1715	1713	1715	1712	327
537	20231026	100600	381185944	1712	1702	1713	1700	6802
538	20231026	100500	369600566	1703	1720	1724	1702	15636
539	20231026	100400	342834234	1724	1724	1727	1723	3607
540	20231026	100300	336611857	1728	1723	1728	1723	916
541	20231026	100200	335030585	1723	1722	1723	1719	1373
542	20231026	100100	332669242	1722	1725	1725	1722	112
543	20231026	100000	332476129	1723	1721	1723	1721	105
544	20231026	095900	332295358	1719	1728	1728	1715	6496
545	20231026	095800	321103142	1728	1732	1734	1728	1632
546	20231026	095700	318278731	1728	1735	1735	1725	5493
547	20231026	095600	308796284	1737	1744	1748	1735	6519
548	20231026	095500	297462958	1743	1749	1754	1743	2231
549	20231026	095400	293564083	1751	1760	1760	1751	14600
550	20231026	095300	267949454	1760	1768	1768	1760	3161
551	20231026	095200	262375130	1769	1777	1778	1769	5436
552	20231026	095100	252726284	1778	1773	1779	1773	12949
553	20231026	095000	229719737	1772	1751	1772	1751	13528
554	20231026	094900	205895388	1751	1741	1751	1741	2902
555	20231026	094800	200837911	1740	1740	1740	1740	3
556	20231026	094700	200832691	1740	1740	1752	1740	5055
557	20231026	094600	192021514	1742	1753	1753	1742	10390
558	20231026	094500	173875485	1752	1748	1753	1748	857
559	20231026	094400	172374333	1749	1742	1749	1742	236
560	20231026	094300	171962521	1742	1742	1742	1740	45
561	20231026	094200	171884193	1740	1739	1743	1739	4442
562	20231026	094100	164143469	1739	1738	1753	1738	8736
563	20231026	094000	148886090	1735	1734	1735	1730	2250
564	20231026	093900	144984582	1730	1729	1730	1729	183
565	20231026	093800	144668075	1727	1722	1727	1720	845
566	20231026	093700	143213218	1725	1734	1734	1725	972
567	20231026	093600	141533039	1734	1732	1734	1728	700
568	20231026	093500	140321047	1735	1731	1735	1731	1666
569	20231026	093400	137437105	1731	1725	1731	1725	153
570	20231026	093300	137172562	1727	1728	1728	1727	1663
571	20231026	093200	134298977	1728	1727	1728	1727	108
572	20231026	093100	134112360	1727	1722	1727	1722	2911
573	20231026	093000	129099517	1722	1720	1722	1716	1159
574	20231026	092900	127106112	1720	1722	1722	1717	116
575	20231026	092800	126906515	1717	1718	1722	1715	214
576	20231026	092700	126538745	1718	1716	1718	1715	106
577	20231026	092600	126356848	1715	1716	1718	1715	401
578	20231026	092500	125668194	1718	1714	1718	1714	394
579	20231026	092400	124991382	1713	1705	1720	1705	2399
580	20231026	092300	120885443	1702	1703	1703	1702	127
581	20231026	092200	120669288	1704	1706	1707	1701	1026
582	20231026	092100	118919834	1701	1700	1701	1700	368
583	20231026	092000	118294150	1700	1699	1700	1699	180
584	20231026	091900	117988174	1691	1689	1691	1689	1882
585	20231026	091800	114809024	1689	1689	1689	1689	177
586	20231026	091700	114510071	1689	1687	1689	1687	572
587	20231026	091600	113544295	1687	1685	1693	1685	2540
588	20231026	091500	109255283	1685	1691	1691	1684	3574
589	20231026	091400	103229485	1691	1687	1691	1687	746
590	20231026	091300	101970667	1684	1684	1687	1682	1451
591	20231026	091200	99527956	1687	1683	1687	1681	558
592	20231026	091100	98588103	1687	1703	1708	1687	2355
593	20231026	091000	94593695	1708	1692	1745	1689	3316
594	20231026	090900	88929001	1687	1680	1690	1680	1844
595	20231026	090800	85816024	1680	1683	1687	1676	7762
596	20231026	090700	72774811	1683	1668	1683	1668	4277
597	20231026	090600	65616869	1667	1666	1670	1660	5105
598	20231026	090500	57120170	1663	1671	1672	1663	4143
599	20231026	090400	50217518	1665	1661	1673	1660	8837
600	20231026	090300	35491232	1662	1679	1680	1661	6956
601	20231026	090200	23856997	1680	1670	1680	1667	3399
602	20231026	090100	18176495	1671	1729	1729	1671	4426
603	20231026	090000	10707294	1735	1740	1740	1714	6103