KissMeData/050110/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192300	1103887459	1348	1348	1348	1348	10446
3	20231027	192200	1103887459	1348	1348	1348	1348	0
4	20231027	192100	1103887459	1348	1348	1348	1348	0
5	20231027	192000	1103887459	1348	1348	1348	1348	0
6	20231027	191900	1103887459	1348	1348	1348	1348	0
7	20231027	191800	1103887459	1348	1348	1348	1348	0
8	20231027	191700	1103887459	1348	1348	1348	1348	0
9	20231027	191600	1103887459	1348	1348	1348	1348	0
10	20231027	191500	1103887459	1348	1348	1348	1348	0
11	20231027	191400	1103887459	1348	1348	1348	1348	0
12	20231027	191300	1103887459	1348	1348	1348	1348	0
13	20231027	191200	1103887459	1348	1348	1348	1348	0
14	20231027	191100	1103887459	1348	1348	1348	1348	0
15	20231027	191000	1103887459	1348	1348	1348	1348	0
16	20231027	190900	1103887459	1348	1348	1348	1348	0
17	20231027	190800	1103887459	1348	1348	1348	1348	0
18	20231027	190700	1103887459	1348	1348	1348	1348	0
19	20231027	190600	1103887459	1348	1348	1348	1348	0
20	20231027	190500	1103887459	1348	1348	1348	1348	0
21	20231027	190400	1103887459	1348	1348	1348	1348	0
22	20231027	190300	1103887459	1348	1348	1348	1348	0
23	20231027	190200	1103887459	1348	1348	1348	1348	0
24	20231027	190100	1103887459	1348	1348	1348	1348	0
25	20231027	190000	1103887459	1348	1348	1348	1348	0
26	20231027	185900	1103887459	1348	1348	1348	1348	0
27	20231027	185800	1103887459	1348	1348	1348	1348	0
28	20231027	185700	1103887459	1348	1348	1348	1348	0
29	20231027	185600	1103887459	1348	1348	1348	1348	0
30	20231027	185500	1103887459	1348	1348	1348	1348	0
31	20231027	185400	1103887459	1348	1348	1348	1348	0
32	20231027	185300	1103887459	1348	1348	1348	1348	10446
33	20231027	185200	1103887459	1348	1348	1348	1348	0
34	20231027	185100	1103887459	1348	1348	1348	1348	0
35	20231027	185000	1103887459	1348	1348	1348	1348	0
36	20231027	184900	1103887459	1348	1348	1348	1348	0
37	20231027	184800	1103887459	1348	1348	1348	1348	0
38	20231027	184700	1103887459	1348	1348	1348	1348	0
39	20231027	184600	1103887459	1348	1348	1348	1348	0
40	20231027	184500	1103887459	1348	1348	1348	1348	0
41	20231027	184400	1103887459	1348	1348	1348	1348	0
42	20231027	184300	1103887459	1348	1348	1348	1348	0
43	20231027	184200	1103887459	1348	1348	1348	1348	0
44	20231027	184100	1103887459	1348	1348	1348	1348	0
45	20231027	184000	1103887459	1348	1348	1348	1348	0
46	20231027	183900	1103887459	1348	1348	1348	1348	0
47	20231027	183800	1103887459	1348	1348	1348	1348	0
48	20231027	183700	1103887459	1348	1348	1348	1348	0
49	20231027	183600	1103887459	1348	1348	1348	1348	0
50	20231027	183500	1103887459	1348	1348	1348	1348	0
51	20231027	183400	1103887459	1348	1348	1348	1348	0
52	20231027	183300	1103887459	1348	1348	1348	1348	0
53	20231027	183200	1103887459	1348	1348	1348	1348	0
54	20231027	183100	1103887459	1348	1348	1348	1348	0
55	20231027	183000	1103887459	1348	1348	1348	1348	0
56	20231027	182900	1103887459	1348	1348	1348	1348	0
57	20231027	182800	1103887459	1348	1348	1348	1348	0
58	20231027	182700	1103887459	1348	1348	1348	1348	0
59	20231027	182600	1103887459	1348	1348	1348	1348	0
60	20231027	182500	1103887459	1348	1348	1348	1348	0
61	20231027	182400	1103887459	1348	1348	1348	1348	0
62	20231027	182300	1103887459	1348	1348	1348	1348	10446
63	20231027	182200	1103887459	1348	1348	1348	1348	0
64	20231027	182100	1103887459	1348	1348	1348	1348	0
65	20231027	182000	1103887459	1348	1348	1348	1348	0
66	20231027	181900	1103887459	1348	1348	1348	1348	0
67	20231027	181800	1103887459	1348	1348	1348	1348	0
68	20231027	181700	1103887459	1348	1348	1348	1348	0
69	20231027	181600	1103887459	1348	1348	1348	1348	0
70	20231027	181500	1103887459	1348	1348	1348	1348	0
71	20231027	181400	1103887459	1348	1348	1348	1348	0
72	20231027	181300	1103887459	1348	1348	1348	1348	0
73	20231027	181200	1103887459	1348	1348	1348	1348	0
74	20231027	181100	1103887459	1348	1348	1348	1348	0
75	20231027	181000	1103887459	1348	1348	1348	1348	0
76	20231027	180900	1103887459	1348	1348	1348	1348	0
77	20231027	180800	1103887459	1348	1348	1348	1348	0
78	20231027	180700	1103887459	1348	1348	1348	1348	0
79	20231027	180600	1103887459	1348	1348	1348	1348	0
80	20231027	180500	1103887459	1348	1348	1348	1348	0
81	20231027	180400	1103887459	1348	1348	1348	1348	0
82	20231027	180300	1103887459	1348	1348	1348	1348	0
83	20231027	180200	1103887459	1348	1348	1348	1348	0
84	20231027	180100	1103887459	1348	1348	1348	1348	0
85	20231027	180000	1103887459	1348	1348	1348	1348	0
86	20231027	175900	1103887459	1348	1348	1348	1348	0
87	20231027	175800	1103887459	1348	1348	1348	1348	0
88	20231027	175700	1103887459	1348	1348	1348	1348	0
89	20231027	175600	1103887459	1348	1348	1348	1348	0
90	20231027	175500	1103887459	1348	1348	1348	1348	0
91	20231027	175400	1103887459	1348	1348	1348	1348	0
92	20231027	175300	1103887459	1348	1348	1348	1348	10446
93	20231027	175200	1103887459	1348	1348	1348	1348	0
94	20231027	175100	1103887459	1348	1348	1348	1348	0
95	20231027	175000	1103887459	1348	1348	1348	1348	0
96	20231027	174900	1103887459	1348	1348	1348	1348	0
97	20231027	174800	1103887459	1348	1348	1348	1348	0
98	20231027	174700	1103887459	1348	1348	1348	1348	0
99	20231027	174600	1103887459	1348	1348	1348	1348	0
100	20231027	174500	1103887459	1348	1348	1348	1348	0
101	20231027	174400	1103887459	1348	1348	1348	1348	0
102	20231027	174300	1103887459	1348	1348	1348	1348	0
103	20231027	174200	1103887459	1348	1348	1348	1348	0
104	20231027	174100	1103887459	1348	1348	1348	1348	0
105	20231027	174000	1103887459	1348	1348	1348	1348	0
106	20231027	173900	1103887459	1348	1348	1348	1348	0
107	20231027	173800	1103887459	1348	1348	1348	1348	0
108	20231027	173700	1103887459	1348	1348	1348	1348	0
109	20231027	173600	1103887459	1348	1348	1348	1348	0
110	20231027	173500	1103887459	1348	1348	1348	1348	0
111	20231027	173400	1103887459	1348	1348	1348	1348	0
112	20231027	173300	1103887459	1348	1348	1348	1348	0
113	20231027	173200	1103887459	1348	1348	1348	1348	0
114	20231027	173100	1103887459	1348	1348	1348	1348	0
115	20231027	173000	1103887459	1348	1348	1348	1348	0
116	20231027	172900	1103887459	1348	1348	1348	1348	0
117	20231027	172800	1103887459	1348	1348	1348	1348	0
118	20231027	172700	1103887459	1348	1348	1348	1348	0
119	20231027	172600	1103887459	1348	1348	1348	1348	0
120	20231027	172500	1103887459	1348	1348	1348	1348	0
121	20231027	172400	1103887459	1348	1348	1348	1348	0
122	20231027	172300	1103887459	1348	1348	1348	1348	10446
123	20231027	172200	1103887459	1348	1348	1348	1348	0
124	20231027	172100	1103887459	1348	1348	1348	1348	0
125	20231027	172000	1103887459	1348	1348	1348	1348	0
126	20231027	171900	1103887459	1348	1348	1348	1348	0
127	20231027	171800	1103887459	1348	1348	1348	1348	0
128	20231027	171700	1103887459	1348	1348	1348	1348	0
129	20231027	171600	1103887459	1348	1348	1348	1348	0
130	20231027	171500	1103887459	1348	1348	1348	1348	0
131	20231027	171400	1103887459	1348	1348	1348	1348	0
132	20231027	171300	1103887459	1348	1348	1348	1348	0
133	20231027	171200	1103887459	1348	1348	1348	1348	0
134	20231027	171100	1103887459	1348	1348	1348	1348	0
135	20231027	171000	1103887459	1348	1348	1348	1348	0
136	20231027	170900	1103887459	1348	1348	1348	1348	0
137	20231027	170800	1103887459	1348	1348	1348	1348	0
138	20231027	170700	1103887459	1348	1348	1348	1348	0
139	20231027	170600	1103887459	1348	1348	1348	1348	0
140	20231027	170500	1103887459	1348	1348	1348	1348	0
141	20231027	170400	1103887459	1348	1348	1348	1348	0
142	20231027	170300	1103887459	1348	1348	1348	1348	0
143	20231027	170200	1103887459	1348	1348	1348	1348	0
144	20231027	170100	1103887459	1348	1348	1348	1348	0
145	20231027	170000	1103887459	1348	1348	1348	1348	0
146	20231027	165900	1103887459	1348	1348	1348	1348	0
147	20231027	165800	1103887459	1348	1348	1348	1348	0
148	20231027	165700	1103887459	1348	1348	1348	1348	0
149	20231027	165600	1103887459	1348	1348	1348	1348	0
150	20231027	165500	1103887459	1348	1348	1348	1348	0
151	20231027	165400	1103887459	1348	1348	1348	1348	0
152	20231027	165300	1103887459	1348	1348	1348	1348	10446
153	20231027	165200	1103887459	1348	1348	1348	1348	0
154	20231027	165100	1103887459	1348	1348	1348	1348	0
155	20231027	165000	1103887459	1348	1348	1348	1348	0
156	20231027	164900	1103887459	1348	1348	1348	1348	0
157	20231027	164800	1103887459	1348	1348	1348	1348	0
158	20231027	164700	1103887459	1348	1348	1348	1348	0
159	20231027	164600	1103887459	1348	1348	1348	1348	0
160	20231027	164500	1103887459	1348	1348	1348	1348	0
161	20231027	164400	1103887459	1348	1348	1348	1348	0
162	20231027	164300	1103887459	1348	1348	1348	1348	0
163	20231027	164200	1103887459	1348	1348	1348	1348	0
164	20231027	164100	1103887459	1348	1348	1348	1348	0
165	20231027	164000	1103887459	1348	1348	1348	1348	0
166	20231027	163900	1103887459	1348	1348	1348	1348	0
167	20231027	163800	1103887459	1348	1348	1348	1348	0
168	20231027	163700	1103887459	1348	1348	1348	1348	0
169	20231027	163600	1103887459	1348	1348	1348	1348	0
170	20231027	163500	1103887459	1348	1348	1348	1348	0
171	20231027	163400	1103887459	1348	1348	1348	1348	0
172	20231027	163300	1103887459	1348	1348	1348	1348	0
173	20231027	163200	1103887459	1348	1348	1348	1348	0
174	20231027	163100	1103887459	1348	1348	1348	1348	0
175	20231027	163000	1103887459	1348	1348	1348	1348	0
176	20231027	162900	1103887459	1348	1348	1348	1348	0
177	20231027	162800	1103887459	1348	1348	1348	1348	0
178	20231027	162700	1103887459	1348	1348	1348	1348	0
179	20231027	162600	1103887459	1348	1348	1348	1348	0
180	20231027	162500	1103887459	1348	1348	1348	1348	0
181	20231027	162400	1103887459	1348	1348	1348	1348	0
182	20231027	162300	1103887459	1348	1348	1348	1348	10446
183	20231027	162200	1103887459	1348	1348	1348	1348	0
184	20231027	162100	1103887459	1348	1348	1348	1348	0
185	20231027	162000	1103887459	1348	1348	1348	1348	0
186	20231027	161900	1103887459	1348	1348	1348	1348	0
187	20231027	161800	1103887459	1348	1348	1348	1348	0
188	20231027	161700	1103887459	1348	1348	1348	1348	0
189	20231027	161600	1103887459	1348	1348	1348	1348	0
190	20231027	161500	1103887459	1348	1348	1348	1348	0
191	20231027	161400	1103887459	1348	1348	1348	1348	0
192	20231027	161300	1103887459	1348	1348	1348	1348	0
193	20231027	161200	1103887459	1348	1348	1348	1348	0
194	20231027	161100	1103887459	1348	1348	1348	1348	0
195	20231027	161000	1103887459	1348	1348	1348	1348	0
196	20231027	160900	1103887459	1348	1348	1348	1348	0
197	20231027	160800	1103887459	1348	1348	1348	1348	0
198	20231027	160700	1103887459	1348	1348	1348	1348	0
199	20231027	160600	1103887459	1348	1348	1348	1348	0
200	20231027	160500	1103887459	1348	1348	1348	1348	0
201	20231027	160400	1103887459	1348	1348	1348	1348	0
202	20231027	160300	1103887459	1348	1348	1348	1348	0
203	20231027	160200	1103887459	1348	1348	1348	1348	0
204	20231027	160100	1103887459	1348	1348	1348	1348	0
205	20231027	160000	1103887459	1348	1348	1348	1348	0
206	20231027	155900	1103887459	1348	1348	1348	1348	0
207	20231027	155800	1103887459	1348	1348	1348	1348	0
208	20231027	155700	1103887459	1348	1348	1348	1348	0
209	20231027	155600	1103887459	1348	1348	1348	1348	0
210	20231027	155500	1103887459	1348	1348	1348	1348	0
211	20231027	155400	1103887459	1348	1348	1348	1348	0
212	20231027	155300	1103887459	1348	1348	1348	1348	10446
213	20231027	155200	1103887459	1348	1348	1348	1348	0
214	20231027	155100	1103887459	1348	1348	1348	1348	0
215	20231027	155000	1103887459	1348	1348	1348	1348	0
216	20231027	154900	1103887459	1348	1348	1348	1348	0
217	20231027	154800	1103887459	1348	1348	1348	1348	0
218	20231027	154700	1103887459	1348	1348	1348	1348	0
219	20231027	154600	1103887459	1348	1348	1348	1348	0
220	20231027	154500	1103887459	1348	1348	1348	1348	0
221	20231027	154400	1103887459	1348	1348	1348	1348	0
222	20231027	154300	1103887459	1348	1348	1348	1348	0
223	20231027	154200	1103887459	1348	1348	1348	1348	0
224	20231027	154100	1103887459	1348	1348	1348	1348	0
225	20231027	154000	1103887459	1348	1348	1348	1348	0
226	20231027	153900	1103887459	1348	1348	1348	1348	0
227	20231027	153800	1103887459	1348	1348	1348	1348	0
228	20231027	153700	1103887459	1348	1348	1348	1348	0
229	20231027	153600	1103887459	1348	1348	1348	1348	0
230	20231027	153500	1103887459	1348	1348	1348	1348	0
231	20231027	153400	1103887459	1348	1348	1348	1348	0
232	20231027	153300	1103887459	1348	1348	1348	1348	0
233	20231027	153200	1103887459	1348	1348	1348	1348	0
234	20231027	153100	1103887459	1348	1348	1348	1348	0
235	20231027	153000	1103887459	1348	1348	1348	1348	10446
236	20231027	152900	1089806251	1350	1350	1350	1350	0
237	20231027	152800	1089806251	1350	1350	1350	1350	0
238	20231027	152700	1089806251	1350	1350	1350	1350	0
239	20231027	152600	1089806251	1350	1350	1350	1350	0
240	20231027	152500	1089806251	1350	1350	1350	1350	0
241	20231027	152400	1089806251	1350	1350	1350	1350	0
242	20231027	152300	1089806251	1350	1350	1350	1350	0
243	20231027	152200	1089806251	1350	1350	1350	1350	0
244	20231027	152100	1089806251	1350	1350	1350	1350	0
245	20231027	152000	1089806251	1350	1350	1350	1350	0
246	20231027	151900	1089806251	1350	1345	1350	1345	1011
247	20231027	151800	1088446401	1350	1350	1351	1350	711
248	20231027	151700	1087485856	1352	1348	1352	1348	15020
249	20231027	151600	1067205106	1348	1347	1348	1345	1546
250	20231027	151500	1065124163	1348	1347	1348	1346	8828
251	20231027	151400	1053233141	1347	1347	1347	1345	2394
252	20231027	151300	1050009587	1347	1347	1347	1347	10
253	20231027	151200	1049996117	1347	1344	1347	1344	1007
254	20231027	151100	1048641954	1345	1343	1345	1343	4935
255	20231027	151000	1042010167	1344	1340	1344	1340	90
256	20231027	150900	1041889389	1340	1343	1345	1340	911
257	20231027	150800	1040667443	1344	1344	1344	1344	0
258	20231027	150700	1040667443	1344	1344	1345	1340	943
259	20231027	150600	1039403760	1345	1344	1345	1340	1058
260	20231027	150500	1037984826	1344	1343	1345	1340	1708
261	20231027	150400	1035693523	1340	1342	1343	1340	4148
262	20231027	150300	1030133129	1344	1344	1344	1344	17
263	20231027	150200	1030110281	1345	1343	1345	1342	870
264	20231027	150100	1028941902	1343	1344	1345	1343	5949
265	20231027	150000	1020946768	1345	1345	1345	1345	0
266	20231027	145900	1020946768	1345	1345	1345	1345	0
267	20231027	145800	1020946768	1345	1345	1345	1345	2
268	20231027	145700	1020944078	1343	1345	1345	1343	164
269	20231027	145600	1020723606	1345	1344	1345	1344	15080
270	20231027	145500	1000449358	1344	1345	1345	1344	39
271	20231027	145400	1000396923	1345	1345	1345	1345	0
272	20231027	145300	1000396923	1345	1344	1345	1344	25
273	20231027	145200	1000363308	1345	1344	1345	1341	1387
274	20231027	145100	998503117	1345	1345	1345	1345	22
275	20231027	145000	998473527	1346	1346	1346	1346	502
276	20231027	144900	997797835	1341	1342	1346	1341	107
277	20231027	144800	997654342	1346	1346	1346	1346	0
278	20231027	144700	997654342	1346	1346	1346	1346	1
279	20231027	144600	997652996	1341	1343	1343	1341	1000
280	20231027	144500	996311951	1344	1344	1344	1344	2
281	20231027	144400	996309263	1348	1348	1348	1348	0
282	20231027	144300	996309263	1348	1345	1348	1339	1062
283	20231027	144200	994886140	1348	1348	1348	1348	0
284	20231027	144100	994886140	1348	1348	1348	1348	1
285	20231027	144000	994884792	1347	1347	1347	1347	50
286	20231027	143900	994817442	1347	1347	1347	1347	284
287	20231027	143800	994434894	1347	1347	1347	1347	20
288	20231027	143700	994407954	1347	1341	1347	1341	1327
289	20231027	143600	992623308	1341	1341	1341	1341	3260
290	20231027	143500	988251648	1341	1341	1341	1341	0
291	20231027	143400	988251648	1341	1339	1341	1338	1119
292	20231027	143300	986753922	1340	1340	1340	1340	50
293	20231027	143200	986686922	1341	1341	1341	1341	3
294	20231027	143100	986682899	1341	1341	1341	1341	0
295	20231027	143000	986682899	1341	1341	1341	1341	12
296	20231027	142900	986666807	1341	1341	1341	1341	800
297	20231027	142800	985594007	1341	1341	1341	1341	214
298	20231027	142700	985307033	1341	1341	1341	1341	19
299	20231027	142600	985281554	1341	1341	1341	1341	700
300	20231027	142500	984342854	1341	1339	1341	1339	100
301	20231027	142400	984208812	1339	1339	1339	1338	3600
302	20231027	142300	979391254	1341	1341	1341	1341	0
303	20231027	142200	979391254	1341	1341	1341	1341	2195
304	20231027	142100	976447759	1339	1341	1341	1339	2305
305	20231027	142000	973360427	1342	1343	1343	1342	2110
306	20231027	141900	970528656	1343	1343	1343	1343	0
307	20231027	141800	970528656	1343	1343	1343	1343	0
308	20231027	141700	970528656	1343	1343	1343	1343	74
309	20231027	141600	970429274	1343	1343	1343	1343	0
310	20231027	141500	970429274	1343	1343	1343	1343	3
311	20231027	141400	970425245	1345	1345	1345	1345	6
312	20231027	141300	970417175	1345	1345	1345	1345	1
313	20231027	141200	970415830	1343	1343	1343	1343	11
314	20231027	141100	970401057	1343	1345	1345	1343	3149
315	20231027	141000	966165950	1343	1346	1347	1343	685
316	20231027	140900	965243831	1346	1346	1346	1346	1000
317	20231027	140800	963897831	1346	1344	1346	1343	193
318	20231027	140700	963638619	1344	1346	1346	1344	48
319	20231027	140600	963574105	1344	1344	1344	1344	2
320	20231027	140500	963571417	1345	1345	1346	1345	233
321	20231027	140400	963258031	1346	1347	1347	1346	271
322	20231027	140300	962893024	1349	1349	1349	1349	50
323	20231027	140200	962825574	1349	1346	1349	1341	2001
324	20231027	140100	960134601	1347	1347	1347	1347	0
325	20231027	140000	960134601	1347	1347	1347	1347	10
326	20231027	135900	960121131	1347	1347	1347	1347	0
327	20231027	135800	960121131	1347	1347	1347	1341	1405
328	20231027	135700	958237014	1343	1343	1343	1343	5
329	20231027	135600	958230299	1339	1342	1342	1339	2025
330	20231027	135500	955517819	1347	1347	1347	1347	1
331	20231027	135400	955516472	1340	1347	1347	1340	5096
332	20231027	135300	948685296	1341	1347	1347	1341	2015
333	20231027	135200	945982648	1349	1349	1349	1349	0
334	20231027	135100	945982648	1349	1349	1349	1349	0
335	20231027	135000	945982648	1349	1349	1349	1349	0
336	20231027	134900	945982648	1349	1349	1349	1349	0
337	20231027	134800	945982648	1349	1349	1349	1349	11
338	20231027	134700	945967809	1349	1349	1349	1349	0
339	20231027	134600	945967809	1349	1349	1349	1349	1
340	20231027	134500	945966460	1342	1342	1342	1342	50
341	20231027	134400	945899360	1352	1352	1352	1352	0
342	20231027	134300	945899360	1352	1352	1352	1352	500
343	20231027	134200	945223360	1354	1354	1354	1353	1500
344	20231027	134100	943192460	1354	1354	1354	1354	1628
345	20231027	134000	940988148	1350	1348	1353	1348	5003
346	20231027	133900	934236621	1347	1347	1347	1347	0
347	20231027	133800	934236621	1347	1345	1347	1343	2061
348	20231027	133700	931464694	1348	1343	1348	1343	2641
349	20231027	133600	927916180	1342	1343	1343	1342	2168
350	20231027	133500	925006559	1343	1340	1343	1340	1366
351	20231027	133400	923173712	1341	1341	1341	1341	0
352	20231027	133300	923173712	1341	1341	1341	1341	2
353	20231027	133200	923171030	1341	1341	1341	1341	1
354	20231027	133100	923169689	1341	1337	1341	1336	3685
355	20231027	133000	918246169	1336	1336	1336	1336	0
356	20231027	132900	918246169	1336	1336	1336	1336	0
357	20231027	132800	918246169	1336	1338	1338	1336	13048
358	20231027	132700	900808038	1345	1345	1345	1345	200
359	20231027	132600	900539038	1348	1340	1348	1337	6416
360	20231027	132500	891946050	1348	1348	1348	1348	8
361	20231027	132400	891935266	1341	1341	1341	1341	2
362	20231027	132300	891932584	1341	1341	1341	1341	366
363	20231027	132200	891441778	1341	1341	1341	1341	100
364	20231027	132100	891307678	1341	1341	1341	1341	0
365	20231027	132000	891307678	1341	1340	1341	1340	1007
366	20231027	131900	889958291	1340	1340	1340	1340	1000
367	20231027	131800	888618291	1337	1342	1342	1337	1766
368	20231027	131700	886252898	1349	1349	1349	1338	1903
369	20231027	131600	883698631	1349	1340	1350	1340	7443
370	20231027	131500	873712014	1337	1342	1346	1337	13394
371	20231027	131400	855754830	1342	1347	1347	1342	8263
372	20231027	131300	844645341	1347	1347	1347	1347	1351
373	20231027	131200	842825544	1348	1348	1348	1348	62
374	20231027	131100	842741968	1349	1349	1349	1349	2
375	20231027	131000	842739270	1347	1347	1347	1347	0
376	20231027	130900	842739270	1347	1347	1347	1347	0
377	20231027	130800	842739270	1347	1347	1347	1347	367
378	20231027	130700	842244921	1347	1348	1348	1347	1003
379	20231027	130600	840892880	1349	1349	1349	1349	1085
380	20231027	130500	839429215	1349	1349	1349	1349	1010
381	20231027	130400	838066725	1349	1349	1349	1349	1425
382	20231027	130300	836144400	1349	1345	1349	1345	3413
383	20231027	130200	831547907	1344	1348	1348	1344	8207
384	20231027	130100	820501201	1349	1349	1349	1349	2914
385	20231027	130000	816570215	1349	1350	1350	1349	2000
386	20231027	125900	813870715	1350	1350	1350	1350	0
387	20231027	125800	813870715	1350	1350	1350	1349	10442
388	20231027	125700	799774020	1350	1352	1352	1350	11631
389	20231027	125600	784071339	1355	1355	1355	1355	0
390	20231027	125500	784071339	1355	1355	1355	1355	974
391	20231027	125400	782751569	1355	1351	1355	1351	7209
392	20231027	125300	773004106	1351	1352	1352	1351	5359
393	20231027	125200	765758818	1352	1352	1353	1352	2755
394	20231027	125100	762033984	1352	1352	1352	1352	473
395	20231027	125000	761394488	1353	1354	1354	1353	2476
396	20231027	124900	758042438	1355	1355	1355	1355	1908
397	20231027	124800	755457098	1355	1355	1355	1355	1200
398	20231027	124700	753831098	1355	1355	1355	1355	50
399	20231027	124600	753763348	1355	1356	1356	1355	120
400	20231027	124500	753600747	1359	1359	1359	1359	0
401	20231027	124400	753600747	1359	1359	1359	1359	300
402	20231027	124300	753193047	1360	1360	1360	1360	0
403	20231027	124200	753193047	1360	1359	1360	1359	10
404	20231027	124100	753179455	1359	1359	1359	1359	29
405	20231027	124000	753140044	1356	1359	1359	1356	8300
406	20231027	123900	741875537	1360	1361	1361	1360	41
407	20231027	123800	741819776	1363	1363	1363	1363	23
408	20231027	123700	741788427	1363	1363	1363	1363	302
409	20231027	123600	741376801	1363	1363	1363	1363	152
410	20231027	123500	741169625	1359	1359	1359	1359	0
411	20231027	123400	741169625	1359	1359	1359	1359	0
412	20231027	123300	741169625	1359	1363	1363	1358	12
413	20231027	123200	741153317	1358	1358	1358	1358	0
414	20231027	123100	741153317	1358	1358	1358	1358	1
415	20231027	123000	741151959	1363	1359	1363	1358	11479
416	20231027	122900	725563267	1359	1360	1360	1359	212
417	20231027	122800	725275108	1360	1360	1360	1360	1
418	20231027	122700	725273748	1360	1360	1360	1360	1305
419	20231027	122600	723498948	1360	1360	1360	1360	0
420	20231027	122500	723498948	1360	1362	1362	1360	393
421	20231027	122400	722963715	1362	1360	1363	1360	758
422	20231027	122300	721931542	1362	1362	1362	1362	0
423	20231027	122200	721931542	1362	1362	1362	1362	1
424	20231027	122100	721930180	1358	1360	1361	1358	8688
425	20231027	122000	710120750	1361	1362	1362	1361	348
426	20231027	121900	709647034	1361	1361	1361	1361	0
427	20231027	121800	709647034	1361	1361	1361	1361	0
428	20231027	121700	709647034	1361	1362	1362	1361	603
429	20231027	121600	708826237	1362	1363	1363	1362	2400
430	20231027	121500	705557337	1363	1363	1363	1363	305
431	20231027	121400	705141622	1363	1363	1363	1363	2000
432	20231027	121300	702415622	1363	1365	1365	1363	6241
433	20231027	121200	693902040	1365	1365	1365	1365	0
434	20231027	121100	693902040	1365	1365	1365	1365	0
435	20231027	121000	693902040	1365	1365	1365	1365	2507
436	20231027	120900	690479985	1365	1368	1369	1365	4231
437	20231027	120800	684700958	1369	1369	1369	1369	0
438	20231027	120700	684700958	1369	1369	1369	1369	0
439	20231027	120600	684700958	1369	1369	1369	1369	780
440	20231027	120500	683633138	1366	1367	1367	1366	2535
441	20231027	120400	680168728	1369	1369	1369	1369	354
442	20231027	120300	679684102	1372	1372	1372	1372	6
443	20231027	120200	679675870	1372	1369	1372	1369	461
444	20231027	120100	679044758	1369	1369	1369	1369	0
445	20231027	120000	679044758	1369	1369	1369	1369	0
446	20231027	115900	679044758	1369	1369	1369	1369	20
447	20231027	115800	679017378	1370	1370	1370	1370	0
448	20231027	115700	679017378	1370	1370	1370	1370	1
449	20231027	115600	679016008	1372	1372	1372	1372	0
450	20231027	115500	679016008	1372	1370	1372	1368	15
451	20231027	115400	678995468	1371	1371	1371	1371	181
452	20231027	115300	678747317	1370	1369	1370	1369	2340
453	20231027	115200	675542215	1367	1369	1369	1367	5
454	20231027	115100	675535374	1367	1367	1369	1367	60
455	20231027	115000	675453240	1369	1367	1369	1365	2618
456	20231027	114900	671869434	1369	1365	1369	1365	786
457	20231027	114800	670796540	1365	1365	1365	1365	0
458	20231027	114700	670796540	1365	1367	1369	1365	1444
459	20231027	114600	668825331	1370	1370	1370	1370	2
460	20231027	114500	668822591	1370	1370	1370	1365	3368
461	20231027	114400	664221160	1370	1370	1370	1370	27
462	20231027	114300	664184170	1370	1368	1370	1368	1281
463	20231027	114200	662431760	1368	1369	1369	1368	1394
464	20231027	114100	660524478	1369	1369	1370	1369	38
465	20231027	114000	660472429	1370	1370	1370	1370	0
466	20231027	113900	660472429	1370	1368	1370	1368	110
467	20231027	113800	660321929	1369	1369	1369	1369	285
468	20231027	113700	659931764	1371	1371	1371	1371	218
469	20231027	113600	659632886	1371	1371	1371	1371	1000
470	20231027	113500	658261886	1371	1370	1371	1370	2002
471	20231027	113400	655519145	1371	1371	1371	1371	0
472	20231027	113300	655519145	1371	1371	1371	1371	0
473	20231027	113200	655519145	1371	1371	1371	1371	0
474	20231027	113100	655519145	1371	1367	1371	1367	5
475	20231027	113000	655512306	1371	1369	1371	1369	6570
476	20231027	112900	646517866	1369	1369	1369	1368	4
477	20231027	112800	646512391	1369	1369	1369	1369	1
478	20231027	112700	646511022	1366	1366	1366	1366	4251
479	20231027	112600	640704156	1369	1369	1369	1369	1
480	20231027	112500	640702787	1369	1368	1369	1368	549
481	20231027	112400	639951754	1368	1368	1368	1368	795
482	20231027	112300	638864194	1368	1368	1368	1368	20
483	20231027	112200	638836834	1368	1368	1368	1368	1045
484	20231027	112100	637407274	1368	1368	1368	1368	0
485	20231027	112000	637407274	1368	1368	1368	1368	0
486	20231027	111900	637407274	1368	1368	1368	1368	20
487	20231027	111800	637379914	1368	1366	1368	1366	60
488	20231027	111700	637297952	1368	1368	1368	1368	1
489	20231027	111600	637296584	1366	1366	1366	1366	8
490	20231027	111500	637285656	1367	1367	1367	1367	669
491	20231027	111400	636371133	1368	1368	1368	1368	2
492	20231027	111300	636368397	1369	1369	1369	1369	0
493	20231027	111200	636368397	1369	1367	1369	1367	763
494	20231027	111100	635323914	1369	1369	1369	1369	1
495	20231027	111000	635322545	1368	1366	1368	1366	6565
496	20231027	110900	626352750	1366	1366	1366	1366	99
497	20231027	110800	626217516	1368	1368	1368	1368	5
498	20231027	110700	626210676	1368	1368	1368	1368	0
499	20231027	110600	626210676	1368	1366	1368	1366	6209
500	20231027	110500	617718675	1367	1367	1367	1367	0
501	20231027	110400	617718675	1367	1367	1367	1367	0
502	20231027	110300	617718675	1367	1362	1367	1361	25
503	20231027	110200	617684642	1367	1367	1367	1367	3
504	20231027	110100	617680541	1367	1361	1367	1361	410
505	20231027	110000	617122525	1367	1367	1367	1367	0
506	20231027	105900	617122525	1367	1361	1367	1361	3
507	20231027	105800	617118436	1361	1368	1368	1360	34
508	20231027	105700	617072114	1360	1370	1370	1360	14545
509	20231027	105600	597227252	1370	1371	1371	1370	303
510	20231027	105500	596812140	1372	1369	1372	1369	175
511	20231027	105400	596572043	1373	1369	1373	1369	4
512	20231027	105300	596566559	1373	1373	1373	1369	33
513	20231027	105200	596521254	1373	1373	1373	1373	2
514	20231027	105100	596518508	1373	1372	1374	1369	5167
515	20231027	105000	589427103	1370	1373	1373	1369	4405
516	20231027	104900	583392219	1369	1370	1373	1368	243
517	20231027	104800	583059245	1369	1372	1372	1368	1475
518	20231027	104700	581039346	1371	1376	1377	1371	7612
519	20231027	104600	570585736	1374	1374	1377	1374	888
520	20231027	104500	569364641	1377	1372	1377	1370	9730
521	20231027	104400	555992050	1372	1370	1373	1369	14317
522	20231027	104300	536364382	1370	1367	1371	1367	4978
523	20231027	104200	529556298	1370	1370	1370	1368	223
524	20231027	104100	529250988	1371	1362	1374	1362	21220
525	20231027	104000	500212071	1367	1362	1367	1362	7817
526	20231027	103900	489545428	1362	1362	1362	1362	93
527	20231027	103800	489418762	1363	1358	1363	1358	264
528	20231027	103700	489059655	1363	1359	1363	1359	1042
529	20231027	103600	487642535	1358	1358	1358	1358	192
530	20231027	103500	487381799	1359	1362	1362	1359	1895
531	20231027	103400	484803531	1363	1364	1364	1363	1091
532	20231027	103300	483315497	1364	1364	1364	1361	775
533	20231027	103200	482258405	1364	1360	1364	1360	6
534	20231027	103100	482250236	1361	1359	1364	1359	6
535	20231027	103000	482242069	1365	1362	1365	1360	552
536	20231027	102900	481489076	1362	1356	1362	1356	51
537	20231027	102800	481419620	1357	1360	1362	1357	6373
538	20231027	102700	472766561	1362	1359	1363	1358	5960
539	20231027	102600	464648970	1362	1362	1362	1362	1
540	20231027	102500	464647608	1358	1358	1358	1358	1
541	20231027	102400	464646250	1363	1358	1363	1358	283
542	20231027	102300	464261931	1363	1365	1365	1363	559
543	20231027	102200	463500012	1359	1365	1366	1359	457
544	20231027	102100	462878909	1366	1366	1366	1360	1128
545	20231027	102000	461338072	1366	1360	1366	1360	14884
546	20231027	101900	441065692	1360	1359	1360	1359	122
547	20231027	101800	440899891	1359	1358	1359	1358	3
548	20231027	101700	440895816	1360	1360	1360	1360	3
549	20231027	101600	440891736	1360	1359	1360	1359	1489
550	20231027	101500	438866698	1360	1360	1361	1360	1562
551	20231027	101400	436741864	1360	1360	1360	1359	1049
552	20231027	101300	435315226	1360	1358	1360	1358	505
553	20231027	101200	434628430	1360	1360	1360	1356	2225
554	20231027	101100	431602440	1360	1360	1360	1360	2663
555	20231027	101000	427980760	1360	1360	1360	1354	3494
556	20231027	100900	423233736	1360	1360	1360	1360	241
557	20231027	100800	422905976	1353	1361	1361	1350	3968
558	20231027	100700	417547637	1350	1355	1361	1350	3535
559	20231027	100600	412742797	1360	1361	1361	1360	999
560	20231027	100500	411384119	1362	1356	1362	1356	21528
561	20231027	100400	382103311	1356	1351	1356	1351	6
562	20231027	100300	382095186	1356	1351	1356	1351	64
563	20231027	100200	382008712	1350	1357	1357	1350	11154
564	20231027	100100	366917034	1357	1358	1358	1350	376
565	20231027	100000	366407054	1359	1354	1374	1347	37995
566	20231027	095900	314870827	1354	1345	1356	1345	17892
567	20231027	095800	290666549	1352	1352	1352	1352	75
568	20231027	095700	290565149	1352	1344	1352	1344	9750
569	20231027	095600	277435381	1344	1341	1344	1340	3234
570	20231027	095500	273092880	1344	1344	1344	1344	112
571	20231027	095400	272942352	1344	1344	1344	1344	0
572	20231027	095300	272942352	1344	1344	1344	1344	0
573	20231027	095200	272942352	1344	1344	1344	1344	0
574	20231027	095100	272942352	1344	1344	1344	1344	0
575	20231027	095000	272942352	1344	1344	1344	1344	0
576	20231027	094900	272942352	1344	1337	1344	1337	502
577	20231027	094800	272271164	1336	1336	1336	1336	6
578	20231027	094700	272263148	1344	1343	1344	1336	59
579	20231027	094600	272184301	1336	1341	1341	1336	197
580	20231027	094500	271920954	1343	1343	1343	1343	0
581	20231027	094400	271920954	1343	1335	1343	1335	706
582	20231027	094300	270978436	1335	1344	1344	1335	4385
583	20231027	094200	265124443	1337	1337	1337	1336	5076
584	20231027	094100	258341633	1337	1347	1347	1337	3706
585	20231027	094000	253386171	1340	1340	1347	1339	13
586	20231027	093900	253368745	1347	1347	1347	1346	213
587	20231027	093800	253081840	1347	1339	1347	1337	1001
588	20231027	093700	251743390	1339	1347	1347	1339	501
589	20231027	093600	251072543	1347	1347	1347	1347	1
590	20231027	093500	251071196	1347	1347	1347	1347	102
591	20231027	093400	250933802	1347	1348	1348	1338	148
592	20231027	093300	250735666	1348	1342	1348	1342	2332
593	20231027	093200	247604033	1342	1341	1342	1337	544
594	20231027	093100	246875391	1341	1337	1341	1337	49
595	20231027	093000	246809691	1336	1336	1336	1335	6369
596	20231027	092900	238300823	1334	1338	1338	1334	20329
597	20231027	092800	211136533	1336	1341	1341	1336	16156
598	20231027	092700	189500893	1341	1342	1344	1341	2411
599	20231027	092600	186263659	1340	1344	1344	1340	12398
600	20231027	092500	169625522	1345	1346	1346	1343	7553
601	20231027	092400	159474034	1345	1347	1347	1345	3355
602	20231027	092300	154959007	1350	1350	1350	1350	25
603	20231027	092200	154925257	1350	1347	1350	1347	210
604	20231027	092100	154642357	1347	1347	1347	1347	0
605	20231027	092000	154642357	1347	1349	1349	1347	279
606	20231027	091900	154266476	1349	1350	1350	1349	3814
607	20231027	091800	149117676	1350	1346	1350	1346	854
608	20231027	091700	147965992	1346	1352	1352	1346	1008
609	20231027	091600	146606844	1351	1349	1351	1347	424
610	20231027	091500	146035645	1349	1348	1349	1348	1394
611	20231027	091400	144155712	1348	1344	1348	1344	3340
612	20231027	091300	139666748	1344	1344	1344	1344	1122
613	20231027	091200	138158780	1344	1345	1350	1344	6435
614	20231027	091100	129503235	1348	1354	1354	1348	3675
615	20231027	091000	124546481	1354	1350	1354	1350	6661
616	20231027	090900	115554127	1350	1352	1354	1350	656
617	20231027	090800	114668344	1354	1354	1354	1350	34
618	20231027	090700	114622435	1350	1350	1354	1350	1692
619	20231027	090600	112338227	1350	1351	1354	1350	961
620	20231027	090500	111039973	1351	1352	1357	1350	1299
621	20231027	090400	109286062	1357	1357	1357	1357	38
622	20231027	090300	109234496	1366	1365	1377	1351	12525
623	20231027	090200	92133667	1375	1359	1380	1359	10827
624	20231027	090100	77367450	1359	1350	1359	1350	1786
625	20231027	090000	74943660	1349	1344	1349	1344	55750