KissMeData/052420/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192000	1225995153	1561	1561	1561	1561	10343
3	20231017	191900	1225995153	1561	1561	1561	1561	0
4	20231017	191800	1225995153	1561	1561	1561	1561	0
5	20231017	191700	1225995153	1561	1561	1561	1561	0
6	20231017	191600	1225995153	1561	1561	1561	1561	0
7	20231017	191500	1225995153	1561	1561	1561	1561	0
8	20231017	191400	1225995153	1561	1561	1561	1561	0
9	20231017	191300	1225995153	1561	1561	1561	1561	0
10	20231017	191200	1225995153	1561	1561	1561	1561	0
11	20231017	191100	1225995153	1561	1561	1561	1561	0
12	20231017	191000	1225995153	1561	1561	1561	1561	0
13	20231017	190900	1225995153	1561	1561	1561	1561	0
14	20231017	190800	1225995153	1561	1561	1561	1561	0
15	20231017	190700	1225995153	1561	1561	1561	1561	0
16	20231017	190600	1225995153	1561	1561	1561	1561	0
17	20231017	190500	1225995153	1561	1561	1561	1561	0
18	20231017	190400	1225995153	1561	1561	1561	1561	0
19	20231017	190300	1225995153	1561	1561	1561	1561	0
20	20231017	190200	1225995153	1561	1561	1561	1561	0
21	20231017	190100	1225995153	1561	1561	1561	1561	0
22	20231017	190000	1225995153	1561	1561	1561	1561	0
23	20231017	185900	1225995153	1561	1561	1561	1561	0
24	20231017	185800	1225995153	1561	1561	1561	1561	0
25	20231017	185700	1225995153	1561	1561	1561	1561	0
26	20231017	185600	1225995153	1561	1561	1561	1561	0
27	20231017	185500	1225995153	1561	1561	1561	1561	0
28	20231017	185400	1225995153	1561	1561	1561	1561	0
29	20231017	185300	1225995153	1561	1561	1561	1561	0
30	20231017	185200	1225995153	1561	1561	1561	1561	0
31	20231017	185100	1225995153	1561	1561	1561	1561	0
32	20231017	185000	1225995153	1561	1561	1561	1561	10343
33	20231017	184900	1225995153	1561	1561	1561	1561	0
34	20231017	184800	1225995153	1561	1561	1561	1561	0
35	20231017	184700	1225995153	1561	1561	1561	1561	0
36	20231017	184600	1225995153	1561	1561	1561	1561	0
37	20231017	184500	1225995153	1561	1561	1561	1561	0
38	20231017	184400	1225995153	1561	1561	1561	1561	0
39	20231017	184300	1225995153	1561	1561	1561	1561	0
40	20231017	184200	1225995153	1561	1561	1561	1561	0
41	20231017	184100	1225995153	1561	1561	1561	1561	0
42	20231017	184000	1225995153	1561	1561	1561	1561	0
43	20231017	183900	1225995153	1561	1561	1561	1561	0
44	20231017	183800	1225995153	1561	1561	1561	1561	0
45	20231017	183700	1225995153	1561	1561	1561	1561	0
46	20231017	183600	1225995153	1561	1561	1561	1561	0
47	20231017	183500	1225995153	1561	1561	1561	1561	0
48	20231017	183400	1225995153	1561	1561	1561	1561	0
49	20231017	183300	1225995153	1561	1561	1561	1561	0
50	20231017	183200	1225995153	1561	1561	1561	1561	0
51	20231017	183100	1225995153	1561	1561	1561	1561	0
52	20231017	183000	1225995153	1561	1561	1561	1561	0
53	20231017	182900	1225995153	1561	1561	1561	1561	0
54	20231017	182800	1225995153	1561	1561	1561	1561	0
55	20231017	182700	1225995153	1561	1561	1561	1561	0
56	20231017	182600	1225995153	1561	1561	1561	1561	0
57	20231017	182500	1225995153	1561	1561	1561	1561	0
58	20231017	182400	1225995153	1561	1561	1561	1561	0
59	20231017	182300	1225995153	1561	1561	1561	1561	0
60	20231017	182200	1225995153	1561	1561	1561	1561	0
61	20231017	182100	1225995153	1561	1561	1561	1561	0
62	20231017	182000	1225995153	1561	1561	1561	1561	10343
63	20231017	181900	1225995153	1561	1561	1561	1561	0
64	20231017	181800	1225995153	1561	1561	1561	1561	0
65	20231017	181700	1225995153	1561	1561	1561	1561	0
66	20231017	181600	1225995153	1561	1561	1561	1561	0
67	20231017	181500	1225995153	1561	1561	1561	1561	0
68	20231017	181400	1225995153	1561	1561	1561	1561	0
69	20231017	181300	1225995153	1561	1561	1561	1561	0
70	20231017	181200	1225995153	1561	1561	1561	1561	0
71	20231017	181100	1225995153	1561	1561	1561	1561	0
72	20231017	181000	1225995153	1561	1561	1561	1561	0
73	20231017	180900	1225995153	1561	1561	1561	1561	0
74	20231017	180800	1225995153	1561	1561	1561	1561	0
75	20231017	180700	1225995153	1561	1561	1561	1561	0
76	20231017	180600	1225995153	1561	1561	1561	1561	0
77	20231017	180500	1225995153	1561	1561	1561	1561	0
78	20231017	180400	1225995153	1561	1561	1561	1561	0
79	20231017	180300	1225995153	1561	1561	1561	1561	0
80	20231017	180200	1225995153	1561	1561	1561	1561	0
81	20231017	180100	1225995153	1561	1561	1561	1561	0
82	20231017	180000	1225995153	1561	1561	1561	1561	0
83	20231017	175900	1225995153	1561	1561	1561	1561	0
84	20231017	175800	1225995153	1561	1561	1561	1561	0
85	20231017	175700	1225995153	1561	1561	1561	1561	0
86	20231017	175600	1225995153	1561	1561	1561	1561	0
87	20231017	175500	1225995153	1561	1561	1561	1561	0
88	20231017	175400	1225995153	1561	1561	1561	1561	0
89	20231017	175300	1225995153	1561	1561	1561	1561	0
90	20231017	175200	1225995153	1561	1561	1561	1561	0
91	20231017	175100	1225995153	1561	1561	1561	1561	0
92	20231017	175000	1225995153	1561	1561	1561	1561	10343
93	20231017	174900	1225995153	1561	1561	1561	1561	0
94	20231017	174800	1225995153	1561	1561	1561	1561	0
95	20231017	174700	1225995153	1561	1561	1561	1561	0
96	20231017	174600	1225995153	1561	1561	1561	1561	0
97	20231017	174500	1225995153	1561	1561	1561	1561	0
98	20231017	174400	1225995153	1561	1561	1561	1561	0
99	20231017	174300	1225995153	1561	1561	1561	1561	0
100	20231017	174200	1225995153	1561	1561	1561	1561	0
101	20231017	174100	1225995153	1561	1561	1561	1561	0
102	20231017	174000	1225995153	1561	1561	1561	1561	0
103	20231017	173900	1225995153	1561	1561	1561	1561	0
104	20231017	173800	1225995153	1561	1561	1561	1561	0
105	20231017	173700	1225995153	1561	1561	1561	1561	0
106	20231017	173600	1225995153	1561	1561	1561	1561	0
107	20231017	173500	1225995153	1561	1561	1561	1561	0
108	20231017	173400	1225995153	1561	1561	1561	1561	0
109	20231017	173300	1225995153	1561	1561	1561	1561	0
110	20231017	173200	1225995153	1561	1561	1561	1561	0
111	20231017	173100	1225995153	1561	1561	1561	1561	0
112	20231017	173000	1225995153	1561	1561	1561	1561	0
113	20231017	172900	1225995153	1561	1561	1561	1561	0
114	20231017	172800	1225995153	1561	1561	1561	1561	0
115	20231017	172700	1225995153	1561	1561	1561	1561	0
116	20231017	172600	1225995153	1561	1561	1561	1561	0
117	20231017	172500	1225995153	1561	1561	1561	1561	0
118	20231017	172400	1225995153	1561	1561	1561	1561	0
119	20231017	172300	1225995153	1561	1561	1561	1561	0
120	20231017	172200	1225995153	1561	1561	1561	1561	0
121	20231017	172100	1225995153	1561	1561	1561	1561	0
122	20231017	172000	1225995153	1561	1561	1561	1561	10343
123	20231017	171900	1225995153	1561	1561	1561	1561	0
124	20231017	171800	1225995153	1561	1561	1561	1561	0
125	20231017	171700	1225995153	1561	1561	1561	1561	0
126	20231017	171600	1225995153	1561	1561	1561	1561	0
127	20231017	171500	1225995153	1561	1561	1561	1561	0
128	20231017	171400	1225995153	1561	1561	1561	1561	0
129	20231017	171300	1225995153	1561	1561	1561	1561	0
130	20231017	171200	1225995153	1561	1561	1561	1561	0
131	20231017	171100	1225995153	1561	1561	1561	1561	0
132	20231017	171000	1225995153	1561	1561	1561	1561	0
133	20231017	170900	1225995153	1561	1561	1561	1561	0
134	20231017	170800	1225995153	1561	1561	1561	1561	0
135	20231017	170700	1225995153	1561	1561	1561	1561	0
136	20231017	170600	1225995153	1561	1561	1561	1561	0
137	20231017	170500	1225995153	1561	1561	1561	1561	0
138	20231017	170400	1225995153	1561	1561	1561	1561	0
139	20231017	170300	1225995153	1561	1561	1561	1561	0
140	20231017	170200	1225995153	1561	1561	1561	1561	0
141	20231017	170100	1225995153	1561	1561	1561	1561	0
142	20231017	170000	1225995153	1561	1561	1561	1561	0
143	20231017	165900	1225995153	1561	1561	1561	1561	0
144	20231017	165800	1225995153	1561	1561	1561	1561	0
145	20231017	165700	1225995153	1561	1561	1561	1561	0
146	20231017	165600	1225995153	1561	1561	1561	1561	0
147	20231017	165500	1225995153	1561	1561	1561	1561	0
148	20231017	165400	1225995153	1561	1561	1561	1561	0
149	20231017	165300	1225995153	1561	1561	1561	1561	0
150	20231017	165200	1225995153	1561	1561	1561	1561	0
151	20231017	165100	1225995153	1561	1561	1561	1561	0
152	20231017	165000	1225995153	1561	1561	1561	1561	10343
153	20231017	164900	1225995153	1561	1561	1561	1561	0
154	20231017	164800	1225995153	1561	1561	1561	1561	0
155	20231017	164700	1225995153	1561	1561	1561	1561	0
156	20231017	164600	1225995153	1561	1561	1561	1561	0
157	20231017	164500	1225995153	1561	1561	1561	1561	0
158	20231017	164400	1225995153	1561	1561	1561	1561	0
159	20231017	164300	1225995153	1561	1561	1561	1561	0
160	20231017	164200	1225995153	1561	1561	1561	1561	0
161	20231017	164100	1225995153	1561	1561	1561	1561	0
162	20231017	164000	1225995153	1561	1561	1561	1561	0
163	20231017	163900	1225995153	1561	1561	1561	1561	0
164	20231017	163800	1225995153	1561	1561	1561	1561	0
165	20231017	163700	1225995153	1561	1561	1561	1561	0
166	20231017	163600	1225995153	1561	1561	1561	1561	0
167	20231017	163500	1225995153	1561	1561	1561	1561	0
168	20231017	163400	1225995153	1561	1561	1561	1561	0
169	20231017	163300	1225995153	1561	1561	1561	1561	0
170	20231017	163200	1225995153	1561	1561	1561	1561	0
171	20231017	163100	1225995153	1561	1561	1561	1561	0
172	20231017	163000	1225995153	1561	1561	1561	1561	0
173	20231017	162900	1225995153	1561	1561	1561	1561	0
174	20231017	162800	1225995153	1561	1561	1561	1561	0
175	20231017	162700	1225995153	1561	1561	1561	1561	0
176	20231017	162600	1225995153	1561	1561	1561	1561	0
177	20231017	162500	1225995153	1561	1561	1561	1561	0
178	20231017	162400	1225995153	1561	1561	1561	1561	0
179	20231017	162300	1225995153	1561	1561	1561	1561	0
180	20231017	162200	1225995153	1561	1561	1561	1561	0
181	20231017	162100	1225995153	1561	1561	1561	1561	0
182	20231017	162000	1225995153	1561	1561	1561	1561	10343
183	20231017	161900	1225995153	1561	1561	1561	1561	0
184	20231017	161800	1225995153	1561	1561	1561	1561	0
185	20231017	161700	1225995153	1561	1561	1561	1561	0
186	20231017	161600	1225995153	1561	1561	1561	1561	0
187	20231017	161500	1225995153	1561	1561	1561	1561	0
188	20231017	161400	1225995153	1561	1561	1561	1561	0
189	20231017	161300	1225995153	1561	1561	1561	1561	0
190	20231017	161200	1225995153	1561	1561	1561	1561	0
191	20231017	161100	1225995153	1561	1561	1561	1561	0
192	20231017	161000	1225995153	1561	1561	1561	1561	0
193	20231017	160900	1225995153	1561	1561	1561	1561	0
194	20231017	160800	1225995153	1561	1561	1561	1561	0
195	20231017	160700	1225995153	1561	1561	1561	1561	0
196	20231017	160600	1225995153	1561	1561	1561	1561	0
197	20231017	160500	1225995153	1561	1561	1561	1561	0
198	20231017	160400	1225995153	1561	1561	1561	1561	0
199	20231017	160300	1225995153	1561	1561	1561	1561	0
200	20231017	160200	1225995153	1561	1561	1561	1561	0
201	20231017	160100	1225995153	1561	1561	1561	1561	0
202	20231017	160000	1225995153	1561	1561	1561	1561	0
203	20231017	155900	1225995153	1561	1561	1561	1561	0
204	20231017	155800	1225995153	1561	1561	1561	1561	0
205	20231017	155700	1225995153	1561	1561	1561	1561	0
206	20231017	155600	1225995153	1561	1561	1561	1561	0
207	20231017	155500	1225995153	1561	1561	1561	1561	0
208	20231017	155400	1225995153	1561	1561	1561	1561	0
209	20231017	155300	1225995153	1561	1561	1561	1561	0
210	20231017	155200	1225995153	1561	1561	1561	1561	0
211	20231017	155100	1225995153	1561	1561	1561	1561	0
212	20231017	155000	1225995153	1561	1561	1561	1561	10343
213	20231017	154900	1225995153	1561	1561	1561	1561	0
214	20231017	154800	1225995153	1561	1561	1561	1561	0
215	20231017	154700	1225995153	1561	1561	1561	1561	0
216	20231017	154600	1225995153	1561	1561	1561	1561	0
217	20231017	154500	1225995153	1561	1561	1561	1561	0
218	20231017	154400	1225995153	1561	1561	1561	1561	0
219	20231017	154300	1225995153	1561	1561	1561	1561	0
220	20231017	154200	1225995153	1561	1561	1561	1561	0
221	20231017	154100	1225995153	1561	1561	1561	1561	0
222	20231017	154000	1225995153	1561	1561	1561	1561	0
223	20231017	153900	1225995153	1561	1561	1561	1561	0
224	20231017	153800	1225995153	1561	1561	1561	1561	0
225	20231017	153700	1225995153	1561	1561	1561	1561	0
226	20231017	153600	1225995153	1561	1561	1561	1561	0
227	20231017	153500	1225995153	1561	1561	1561	1561	0
228	20231017	153400	1225995153	1561	1561	1561	1561	0
229	20231017	153300	1225995153	1561	1561	1561	1561	0
230	20231017	153200	1225995153	1561	1561	1561	1561	0
231	20231017	153100	1225995153	1561	1561	1561	1561	0
232	20231017	153000	1225995153	1561	1561	1561	1561	10343
233	20231017	152900	1209849730	1565	1565	1565	1565	0
234	20231017	152800	1209849730	1565	1565	1565	1565	0
235	20231017	152700	1209849730	1565	1565	1565	1565	0
236	20231017	152600	1209849730	1565	1565	1565	1565	0
237	20231017	152500	1209849730	1565	1565	1565	1565	0
238	20231017	152400	1209849730	1565	1565	1565	1565	0
239	20231017	152300	1209849730	1565	1565	1565	1565	0
240	20231017	152200	1209849730	1565	1565	1565	1565	0
241	20231017	152100	1209849730	1565	1565	1565	1565	0
242	20231017	152000	1209849730	1565	1565	1565	1565	0
243	20231017	151900	1209849730	1565	1565	1566	1564	3114
244	20231017	151800	1204976100	1565	1562	1565	1557	3082
245	20231017	151700	1200172441	1565	1566	1566	1562	15
246	20231017	151600	1200148990	1560	1560	1561	1560	329
247	20231017	151500	1199635450	1560	1565	1565	1560	4672
248	20231017	151400	1192345365	1566	1566	1566	1566	577
249	20231017	151300	1191441783	1566	1565	1566	1565	203
250	20231017	151200	1191124085	1565	1565	1565	1560	4539
251	20231017	151100	1184034430	1565	1565	1565	1560	5556
252	20231017	151000	1175344280	1565	1560	1565	1560	5848
253	20231017	150900	1166199002	1560	1562	1562	1560	1081
254	20231017	150800	1164512490	1562	1562	1562	1562	301
255	20231017	150700	1164042328	1562	1561	1562	1560	3799
256	20231017	150600	1158115881	1560	1564	1564	1560	507
257	20231017	150500	1157324955	1564	1564	1564	1564	88
258	20231017	150400	1157187323	1560	1561	1561	1560	1110
259	20231017	150300	1155455115	1565	1565	1565	1565	2
260	20231017	150200	1155451985	1561	1564	1564	1561	3798
261	20231017	150100	1149518320	1565	1565	1565	1565	1
262	20231017	150000	1149516755	1565	1565	1565	1565	443
263	20231017	145900	1148823460	1565	1566	1566	1565	357
264	20231017	145800	1148264745	1566	1566	1566	1566	1
265	20231017	145700	1148263179	1567	1564	1567	1563	205
266	20231017	145600	1147942684	1566	1566	1566	1566	4
267	20231017	145500	1147936420	1563	1563	1563	1563	15
268	20231017	145400	1147912975	1563	1568	1568	1563	1679
269	20231017	145300	1145287774	1568	1568	1568	1568	78
270	20231017	145200	1145165470	1568	1568	1568	1568	583
271	20231017	145100	1144251326	1568	1568	1568	1568	0
272	20231017	145000	1144251326	1568	1568	1568	1568	1
273	20231017	144900	1144249758	1568	1567	1568	1567	683
274	20231017	144800	1143179414	1567	1565	1567	1565	1683
275	20231017	144700	1140542353	1564	1565	1566	1564	261
276	20231017	144600	1140133761	1565	1565	1565	1565	200
277	20231017	144500	1139820761	1563	1564	1564	1563	11
278	20231017	144400	1139803558	1563	1564	1564	1563	49
279	20231017	144300	1139726961	1564	1564	1564	1564	0
280	20231017	144200	1139726961	1564	1564	1564	1564	0
281	20231017	144100	1139726961	1564	1564	1564	1564	1000
282	20231017	144000	1138162961	1564	1566	1566	1563	2120
283	20231017	143900	1134847770	1567	1567	1567	1567	18
284	20231017	143800	1134819564	1568	1568	1568	1568	1456
285	20231017	143700	1132536556	1568	1565	1568	1565	979
286	20231017	143600	1131003542	1564	1565	1565	1564	109
287	20231017	143500	1130832966	1565	1566	1566	1565	128
288	20231017	143400	1130632522	1566	1566	1566	1565	668
289	20231017	143300	1129586435	1566	1566	1568	1566	3670
290	20231017	143200	1123835557	1567	1566	1567	1565	123
291	20231017	143100	1123642886	1567	1566	1567	1566	218
292	20231017	143000	1123301491	1564	1565	1565	1564	312
293	20231017	142900	1122813513	1564	1564	1564	1564	100
294	20231017	142800	1122657113	1563	1563	1563	1563	211
295	20231017	142700	1122327320	1563	1563	1563	1563	1695
296	20231017	142600	1119678035	1563	1563	1563	1563	1006
297	20231017	142500	1118105657	1562	1562	1562	1562	532
298	20231017	142400	1117274673	1562	1562	1562	1562	0
299	20231017	142300	1117274673	1562	1562	1562	1562	0
300	20231017	142200	1117274673	1562	1562	1562	1562	64
301	20231017	142100	1117174705	1562	1562	1562	1562	20
302	20231017	142000	1117143465	1562	1562	1562	1562	62
303	20231017	141900	1117046621	1562	1562	1562	1562	55
304	20231017	141800	1116960711	1562	1562	1562	1562	882
305	20231017	141700	1115583027	1562	1562	1562	1562	0
306	20231017	141600	1115583027	1562	1562	1562	1562	370
307	20231017	141500	1115005087	1562	1557	1562	1556	772
308	20231017	141400	1113801933	1557	1560	1560	1557	117
309	20231017	141300	1113619693	1559	1559	1559	1559	108
310	20231017	141200	1113451321	1559	1556	1559	1556	175
311	20231017	141100	1113178721	1556	1556	1556	1556	200
312	20231017	141000	1112867521	1556	1556	1556	1556	0
313	20231017	140900	1112867521	1556	1562	1562	1556	323
314	20231017	140800	1112364927	1556	1557	1557	1556	500
315	20231017	140700	1111586431	1556	1556	1556	1556	100
316	20231017	140600	1111430831	1558	1558	1558	1558	609
317	20231017	140500	1110482009	1555	1558	1558	1555	5752
318	20231017	140400	1101534976	1557	1557	1557	1557	0
319	20231017	140300	1101534976	1557	1558	1558	1557	197
320	20231017	140200	1101228246	1557	1556	1557	1556	143
321	20231017	140100	1101005737	1556	1560	1560	1556	5000
322	20231017	140000	1093220532	1560	1560	1560	1560	10
323	20231017	135900	1093204932	1560	1561	1561	1560	100
324	20231017	135800	1093048931	1561	1562	1562	1561	33
325	20231017	135700	1092997386	1567	1567	1567	1567	0
326	20231017	135600	1092997386	1567	1567	1567	1567	3
327	20231017	135500	1092992685	1560	1561	1561	1560	100
328	20231017	135400	1092836675	1567	1567	1567	1567	1000
329	20231017	135300	1091269675	1567	1566	1567	1566	13
330	20231017	135200	1091249307	1569	1569	1569	1569	3
331	20231017	135100	1091244600	1567	1567	1567	1567	90
332	20231017	135000	1091103570	1567	1558	1567	1558	201
333	20231017	134900	1090790403	1568	1568	1568	1568	2264
334	20231017	134800	1087240451	1568	1559	1568	1556	2743
335	20231017	134700	1082971984	1559	1560	1560	1558	1101
336	20231017	134600	1081255559	1560	1560	1560	1560	0
337	20231017	134500	1081255559	1560	1563	1563	1560	13214
338	20231017	134400	1060629471	1563	1563	1563	1563	31
339	20231017	134300	1060581018	1570	1565	1570	1563	3101
340	20231017	134200	1055731895	1564	1564	1564	1564	0
341	20231017	134100	1055731895	1564	1565	1565	1564	2975
342	20231017	134000	1051076348	1571	1571	1571	1571	0
343	20231017	133900	1051076348	1571	1571	1571	1571	1
344	20231017	133800	1051074777	1565	1565	1565	1565	0
345	20231017	133700	1051074777	1565	1567	1567	1565	3152
346	20231017	133600	1046137989	1567	1567	1567	1567	0
347	20231017	133500	1046137989	1567	1567	1567	1567	3
348	20231017	133400	1046133288	1567	1567	1567	1567	79
349	20231017	133300	1046009495	1567	1567	1567	1567	0
350	20231017	133200	1046009495	1567	1567	1567	1567	0
351	20231017	133100	1046009495	1567	1567	1567	1567	0
352	20231017	133000	1046009495	1567	1567	1567	1567	2000
353	20231017	132900	1042875495	1568	1571	1571	1568	775
354	20231017	132800	1041660265	1568	1568	1568	1568	0
355	20231017	132700	1041660265	1568	1568	1568	1568	0
356	20231017	132600	1041660265	1568	1568	1568	1568	100
357	20231017	132500	1041503465	1568	1568	1568	1568	1101
358	20231017	132400	1039777097	1568	1568	1568	1568	200
359	20231017	132300	1039463497	1574	1574	1574	1574	100
360	20231017	132200	1039306097	1569	1569	1569	1569	0
361	20231017	132100	1039306097	1569	1570	1570	1569	3866
362	20231017	132000	1033240333	1568	1574	1574	1568	5010
363	20231017	131900	1025379436	1574	1574	1574	1574	0
364	20231017	131800	1025379436	1574	1574	1574	1574	1
365	20231017	131700	1025377862	1574	1574	1574	1574	158
366	20231017	131600	1025129170	1574	1574	1574	1574	250
367	20231017	131500	1024735670	1574	1574	1574	1574	200
368	20231017	131400	1024420870	1574	1574	1574	1574	0
369	20231017	131300	1024420870	1574	1574	1574	1574	0
370	20231017	131200	1024420870	1574	1574	1574	1574	9974
371	20231017	131100	1008721794	1574	1575	1575	1574	101
372	20231017	131000	1008562819	1575	1575	1575	1575	302
373	20231017	130900	1008087169	1575	1575	1575	1575	1
374	20231017	130800	1008085594	1575	1575	1575	1575	1
375	20231017	130700	1008084019	1574	1574	1574	1574	0
376	20231017	130600	1008084019	1574	1573	1574	1573	440
377	20231017	130500	1007391484	1573	1573	1573	1573	50
378	20231017	130400	1007312834	1578	1578	1578	1578	0
379	20231017	130300	1007312834	1578	1577	1578	1577	801
380	20231017	130200	1006048857	1572	1572	1572	1572	2
381	20231017	130100	1006045713	1572	1572	1572	1572	317
382	20231017	130000	1005547389	1572	1572	1577	1572	409
383	20231017	125900	1004903891	1572	1572	1572	1572	0
384	20231017	125800	1004903891	1572	1572	1572	1572	0
385	20231017	125700	1004903891	1572	1572	1572	1572	2
386	20231017	125600	1004900747	1577	1572	1577	1572	2
387	20231017	125500	1004897598	1572	1572	1572	1572	58
388	20231017	125400	1004806422	1573	1573	1573	1573	175
389	20231017	125300	1004531147	1573	1571	1573	1571	159
390	20231017	125200	1004281208	1573	1573	1573	1573	2
391	20231017	125100	1004278062	1578	1578	1578	1578	0
392	20231017	125000	1004278062	1578	1578	1578	1578	10
393	20231017	124900	1004262282	1578	1577	1578	1577	11
394	20231017	124800	1004244925	1577	1577	1577	1577	4
395	20231017	124700	1004238617	1577	1567	1577	1567	5510
396	20231017	124600	995586482	1567	1567	1567	1567	50
397	20231017	124500	995508132	1566	1566	1566	1566	4
398	20231017	124400	995501868	1566	1566	1566	1566	3657
399	20231017	124300	989775006	1565	1570	1570	1565	756
400	20231017	124200	988590664	1575	1575	1575	1575	300
401	20231017	124100	988118164	1575	1575	1575	1575	0
402	20231017	124000	988118164	1575	1575	1575	1575	101
403	20231017	123900	987959089	1577	1572	1577	1570	234
404	20231017	123800	987591475	1572	1572	1572	1572	24
405	20231017	123700	987553747	1572	1570	1572	1570	629
406	20231017	123600	986565807	1570	1570	1571	1570	330
407	20231017	123500	986047657	1571	1573	1573	1571	40
408	20231017	123400	985984767	1577	1577	1577	1577	5
409	20231017	123300	985976882	1578	1579	1579	1577	15
410	20231017	123200	985953210	1570	1573	1579	1567	3307
411	20231017	123100	980761688	1572	1573	1574	1572	173
412	20231017	123000	980489576	1573	1574	1574	1573	300
413	20231017	122900	980017476	1581	1580	1581	1573	212
414	20231017	122800	979682422	1581	1575	1584	1564	2852
415	20231017	122700	975204722	1584	1576	1584	1576	354
416	20231017	122600	974645360	1575	1578	1578	1575	127
417	20231017	122500	974444990	1580	1578	1585	1578	515
418	20231017	122400	973630196	1586	1579	1586	1579	8
419	20231017	122300	973617522	1579	1586	1586	1578	6465
420	20231017	122200	963408599	1580	1588	1590	1579	12016
421	20231017	122100	944332952	1590	1583	1590	1580	4655
422	20231017	122000	936940126	1582	1579	1583	1579	852
423	20231017	121900	935593941	1579	1582	1582	1574	2635
424	20231017	121800	931439850	1582	1586	1589	1577	3264
425	20231017	121700	926264694	1588	1580	1588	1580	8632
426	20231017	121600	912588436	1580	1574	1580	1574	5217
427	20231017	121500	904347529	1573	1577	1578	1573	6789
428	20231017	121400	893644055	1576	1576	1577	1576	626
429	20231017	121300	892657478	1576	1576	1577	1576	1704
430	20231017	121200	889970971	1576	1576	1577	1576	717
431	20231017	121100	888840976	1575	1574	1575	1574	2249
432	20231017	121000	885299322	1574	1574	1574	1574	89
433	20231017	120900	885159236	1574	1574	1574	1574	151
434	20231017	120800	884921562	1574	1573	1575	1573	6564
435	20231017	120700	874585614	1574	1574	1574	1574	3
436	20231017	120600	874580892	1574	1574	1574	1574	50
437	20231017	120500	874502192	1574	1573	1574	1572	7158
438	20231017	120400	863246950	1574	1574	1574	1572	71
439	20231017	120300	863135236	1572	1574	1574	1572	401
440	20231017	120200	862504854	1574	1572	1574	1572	3877
441	20231017	120100	856404972	1572	1571	1573	1571	675
442	20231017	120000	855344507	1571	1571	1571	1571	50
443	20231017	115900	855265957	1573	1573	1573	1573	1
444	20231017	115800	855264384	1573	1568	1573	1568	2974
445	20231017	115700	850595340	1569	1570	1570	1569	2792
446	20231017	115600	846213892	1570	1571	1571	1570	1756
447	20231017	115500	843456301	1571	1572	1572	1571	118
448	20231017	115400	843270893	1572	1573	1573	1572	1704
449	20231017	115300	840590584	1573	1573	1573	1573	302
450	20231017	115200	840115538	1574	1573	1575	1573	279
451	20231017	115100	839676610	1574	1574	1574	1574	37
452	20231017	115000	839618372	1574	1575	1575	1574	110
453	20231017	114900	839445132	1575	1575	1575	1575	11
454	20231017	114800	839427807	1575	1575	1575	1575	200
455	20231017	114700	839112807	1575	1575	1575	1572	834
456	20231017	114600	837801750	1573	1572	1574	1572	1591
457	20231017	114500	835298766	1573	1573	1573	1573	17
458	20231017	114400	835272025	1573	1569	1573	1569	1775
459	20231017	114300	832487046	1569	1570	1570	1569	581
460	20231017	114200	831574878	1570	1573	1573	1570	22
461	20231017	114100	831540332	1570	1571	1573	1570	3402
462	20231017	114000	826192655	1571	1568	1571	1568	1573
463	20231017	113900	823724590	1566	1566	1566	1566	0
464	20231017	113800	823724590	1566	1566	1566	1566	196
465	20231017	113700	823417654	1567	1567	1567	1567	333
466	20231017	113600	822895843	1569	1566	1569	1566	11521
467	20231017	113500	804853897	1566	1566	1566	1566	9385
468	20231017	113400	790156987	1566	1567	1567	1566	3232
469	20231017	113300	785095450	1567	1567	1570	1567	3583
470	20231017	113200	779480880	1568	1570	1570	1568	2572
471	20231017	113100	775446106	1570	1570	1570	1570	2663
472	20231017	113000	771265196	1571	1572	1572	1570	1103
473	20231017	112900	769532894	1572	1572	1572	1572	2
474	20231017	112800	769529750	1571	1571	1571	1571	0
475	20231017	112700	769529750	1571	1571	1572	1571	614
476	20231017	112600	768564945	1572	1571	1572	1571	1624
477	20231017	112500	766013640	1570	1570	1570	1567	2180
478	20231017	112400	762595503	1569	1570	1570	1569	200
479	20231017	112300	762281529	1571	1571	1571	1571	100
480	20231017	112200	762124429	1574	1574	1574	1574	1757
481	20231017	112100	759358911	1574	1573	1574	1572	194
482	20231017	112000	759053693	1570	1575	1575	1570	2655
483	20231017	111900	754876356	1575	1574	1575	1572	4120
484	20231017	111800	748388336	1574	1572	1574	1571	2103
485	20231017	111700	745082549	1572	1570	1572	1569	7868
486	20231017	111600	732721140	1571	1570	1572	1570	526
487	20231017	111500	731894978	1569	1569	1569	1568	610
488	20231017	111400	730938138	1568	1568	1568	1568	1354
489	20231017	111300	728815066	1568	1568	1568	1568	116
490	20231017	111200	728633178	1568	1569	1569	1568	23
491	20231017	111100	728597110	1569	1568	1570	1568	2204
492	20231017	111000	725137321	1569	1569	1569	1568	1064
493	20231017	110900	723467917	1569	1568	1569	1568	253
494	20231017	110800	723071058	1569	1569	1569	1569	203
495	20231017	110700	722752551	1569	1570	1570	1569	1586
496	20231017	110600	720264116	1569	1569	1569	1568	1491
497	20231017	110500	717924847	1569	1570	1570	1568	207
498	20231017	110400	717600230	1570	1570	1570	1570	12
499	20231017	110300	717581390	1571	1572	1572	1570	303
500	20231017	110200	717105277	1572	1571	1572	1569	2401
501	20231017	110100	713334391	1569	1569	1571	1569	879
502	20231017	110000	711954229	1569	1571	1572	1569	1290
503	20231017	105900	709927696	1572	1569	1572	1566	9615
504	20231017	105800	694825950	1569	1570	1570	1565	153
505	20231017	105700	694586323	1570	1566	1570	1566	9228
506	20231017	105600	680108148	1567	1567	1567	1565	7100
507	20231017	105500	668994330	1567	1567	1567	1566	150
508	20231017	105400	668759310	1567	1568	1569	1567	1801
509	20231017	105300	665935170	1568	1563	1568	1563	3300
510	20231017	105200	660766204	1565	1565	1565	1565	1
511	20231017	105100	660764639	1565	1565	1565	1562	137
512	20231017	105000	660550384	1562	1564	1565	1562	2197
513	20231017	104900	657113840	1565	1566	1567	1562	1489
514	20231017	104800	654783761	1565	1564	1567	1564	2955
515	20231017	104700	650159706	1562	1562	1563	1561	9351
516	20231017	104600	635552952	1561	1559	1561	1557	6938
517	20231017	104500	624730929	1556	1558	1558	1556	682
518	20231017	104400	623668435	1558	1560	1560	1557	898
519	20231017	104300	622270186	1557	1559	1559	1557	459
520	20231017	104200	621554645	1556	1556	1556	1556	1
521	20231017	104100	621553089	1556	1559	1559	1556	651
522	20231017	104000	620538195	1560	1560	1560	1560	3
523	20231017	103900	620533515	1559	1555	1559	1554	1791
524	20231017	103800	617749544	1555	1555	1555	1555	3
525	20231017	103700	617744879	1555	1552	1558	1551	9816
526	20231017	103600	602511432	1551	1553	1553	1551	3415
527	20231017	103500	597212481	1553	1558	1558	1553	762
528	20231017	103400	596029040	1553	1558	1558	1553	456
529	20231017	103300	595320667	1558	1559	1559	1558	4
530	20231017	103200	595314432	1559	1558	1559	1558	5536
531	20231017	103100	586683829	1558	1556	1558	1553	2316
532	20231017	103000	583080257	1556	1554	1558	1554	5919
533	20231017	102900	573866518	1552	1552	1552	1552	70
534	20231017	102800	573757878	1552	1554	1554	1552	284
535	20231017	102700	573316544	1552	1552	1552	1552	2178
536	20231017	102600	569936288	1552	1553	1553	1552	959
537	20231017	102500	568447820	1552	1552	1552	1552	938
538	20231017	102400	566992044	1552	1552	1552	1550	735
539	20231017	102300	565852615	1551	1552	1552	1551	4715
540	20231017	102200	558539441	1553	1554	1554	1553	105
541	20231017	102100	558376272	1558	1558	1558	1558	2
542	20231017	102000	558373156	1559	1559	1559	1559	100
543	20231017	101900	558217256	1559	1559	1559	1558	5002
544	20231017	101800	550419432	1559	1559	1559	1559	3
545	20231017	101700	550414755	1551	1559	1559	1551	1897
546	20231017	101600	547470508	1559	1554	1559	1551	6906
547	20231017	101500	536745629	1554	1558	1558	1554	350
548	20231017	101400	536201521	1558	1560	1560	1558	42
549	20231017	101300	536136009	1560	1561	1561	1560	6
550	20231017	101200	536126644	1558	1560	1560	1558	3747
551	20231017	101100	530283238	1560	1562	1562	1560	347
552	20231017	101000	529741644	1562	1560	1562	1560	124
553	20231017	100900	529548200	1558	1563	1564	1558	1840
554	20231017	100800	526676132	1563	1562	1563	1562	354
555	20231017	100700	526122878	1562	1559	1562	1558	2349
556	20231017	100600	522461832	1559	1559	1560	1558	3772
557	20231017	100500	516581758	1560	1558	1560	1558	15732
558	20231017	100400	492053506	1554	1553	1559	1553	12268
559	20231017	100300	472968710	1553	1550	1553	1550	4563
560	20231017	100200	465886725	1549	1550	1552	1549	6084
561	20231017	100100	456455129	1551	1550	1551	1549	3793
562	20231017	100000	450574988	1551	1551	1551	1551	85
563	20231017	095900	450443153	1548	1548	1548	1547	2105
564	20231017	095800	447184821	1548	1548	1550	1547	6627
565	20231017	095700	436919137	1550	1547	1550	1547	106
566	20231017	095600	436755140	1546	1547	1547	1546	638
567	20231017	095500	435768597	1547	1547	1547	1547	735
568	20231017	095400	434631552	1547	1548	1548	1547	1527
569	20231017	095300	432269060	1548	1550	1551	1548	1176
570	20231017	095200	430447511	1550	1553	1553	1550	515
571	20231017	095100	429648722	1552	1552	1552	1548	7390
572	20231017	095000	418192963	1553	1551	1553	1551	725
573	20231017	094900	417067636	1550	1549	1550	1549	507
574	20231017	094800	416281789	1549	1549	1549	1549	510
575	20231017	094700	415491799	1548	1550	1550	1548	203
576	20231017	094600	415177161	1550	1550	1550	1550	2811
577	20231017	094500	410820111	1550	1550	1554	1550	2085
578	20231017	094400	407588353	1550	1554	1555	1550	538
579	20231017	094300	406752723	1554	1553	1555	1547	1891
580	20231017	094200	403815358	1545	1544	1553	1544	12591
581	20231017	094100	384325454	1543	1543	1543	1543	2005
582	20231017	094000	381231739	1543	1544	1544	1543	4009
583	20231017	093900	375044640	1547	1547	1547	1543	2381
584	20231017	093800	371368643	1547	1550	1550	1544	3181
585	20231017	093700	366449404	1550	1549	1550	1546	4667
586	20231017	093600	359217159	1549	1545	1549	1545	3114
587	20231017	093500	354395969	1543	1544	1544	1543	4586
588	20231017	093400	347319191	1546	1548	1548	1546	87
589	20231017	093300	347184519	1548	1545	1548	1542	3635
590	20231017	093200	341566974	1548	1545	1548	1545	7521
591	20231017	093100	329946873	1545	1539	1545	1539	6449
592	20231017	093000	319993470	1543	1543	1543	1542	4010
593	20231017	092900	313808326	1542	1539	1542	1539	10214
594	20231017	092800	298072322	1538	1538	1538	1538	869
595	20231017	092700	296735800	1539	1539	1539	1539	2733
596	20231017	092600	292529713	1540	1540	1540	1540	788
597	20231017	092500	291316193	1541	1541	1541	1541	0
598	20231017	092400	291316193	1541	1540	1541	1540	1434
599	20231017	092300	289107399	1540	1541	1541	1540	5000
600	20231017	092200	281406823	1541	1543	1543	1540	7534
601	20231017	092100	269800768	1543	1547	1547	1543	1775
602	20231017	092000	267060343	1547	1548	1549	1547	1473
603	20231017	091900	264781131	1547	1549	1549	1545	2493
604	20231017	091800	260923689	1548	1541	1548	1541	6468
605	20231017	091700	250920875	1541	1542	1544	1541	3219
606	20231017	091600	245954890	1542	1538	1543	1537	1937
607	20231017	091500	242974010	1539	1541	1541	1538	5461
608	20231017	091400	234573640	1542	1542	1542	1542	50
609	20231017	091300	234496540	1539	1540	1540	1539	1185
610	20231017	091200	232672625	1539	1546	1546	1538	817
611	20231017	091100	231413869	1546	1542	1546	1542	8123
612	20231017	091000	218872881	1536	1537	1541	1536	4127
613	20231017	090900	212523279	1538	1539	1540	1535	2807
614	20231017	090800	208209519	1540	1537	1540	1535	1501
615	20231017	090700	205901278	1536	1533	1538	1532	1307
616	20231017	090600	203897025	1533	1540	1540	1533	8682
617	20231017	090500	190562482	1543	1549	1549	1539	4060
618	20231017	090400	184300969	1549	1548	1549	1545	7722
619	20231017	090300	172345970	1548	1549	1549	1544	6429
620	20231017	090200	162408946	1549	1540	1550	1537	19429
621	20231017	090100	132395856	1538	1532	1540	1525	13865
622	20231017	090000	111083438	1533	1515	1534	1515	73167