KissMeData/008700/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184700	451059160	1795	1795	1795	1795	2855
3	20231024	184600	451059160	1795	1795	1795	1795	0
4	20231024	184500	451059160	1795	1795	1795	1795	0
5	20231024	184400	451059160	1795	1795	1795	1795	0
6	20231024	184300	451059160	1795	1795	1795	1795	0
7	20231024	184200	451059160	1795	1795	1795	1795	0
8	20231024	184100	451059160	1795	1795	1795	1795	0
9	20231024	184000	451059160	1795	1795	1795	1795	0
10	20231024	183900	451059160	1795	1795	1795	1795	0
11	20231024	183800	451059160	1795	1795	1795	1795	0
12	20231024	183700	451059160	1795	1795	1795	1795	0
13	20231024	183600	451059160	1795	1795	1795	1795	0
14	20231024	183500	451059160	1795	1795	1795	1795	0
15	20231024	183400	451059160	1795	1795	1795	1795	0
16	20231024	183300	451059160	1795	1795	1795	1795	0
17	20231024	183200	451059160	1795	1795	1795	1795	0
18	20231024	183100	451059160	1795	1795	1795	1795	0
19	20231024	183000	451059160	1795	1795	1795	1795	0
20	20231024	182900	451059160	1795	1795	1795	1795	0
21	20231024	182800	451059160	1795	1795	1795	1795	0
22	20231024	182700	451059160	1795	1795	1795	1795	0
23	20231024	182600	451059160	1795	1795	1795	1795	0
24	20231024	182500	451059160	1795	1795	1795	1795	0
25	20231024	182400	451059160	1795	1795	1795	1795	0
26	20231024	182300	451059160	1795	1795	1795	1795	0
27	20231024	182200	451059160	1795	1795	1795	1795	0
28	20231024	182100	451059160	1795	1795	1795	1795	0
29	20231024	182000	451059160	1795	1795	1795	1795	0
30	20231024	181900	451059160	1795	1795	1795	1795	0
31	20231024	181800	451059160	1795	1795	1795	1795	0
32	20231024	181700	451059160	1795	1795	1795	1795	2855
33	20231024	181600	451059160	1795	1795	1795	1795	0
34	20231024	181500	451059160	1795	1795	1795	1795	0
35	20231024	181400	451059160	1795	1795	1795	1795	0
36	20231024	181300	451059160	1795	1795	1795	1795	0
37	20231024	181200	451059160	1795	1795	1795	1795	0
38	20231024	181100	451059160	1795	1795	1795	1795	0
39	20231024	181000	451059160	1795	1795	1795	1795	0
40	20231024	180900	451059160	1795	1795	1795	1795	0
41	20231024	180800	451059160	1795	1795	1795	1795	0
42	20231024	180700	451059160	1795	1795	1795	1795	0
43	20231024	180600	451059160	1795	1795	1795	1795	0
44	20231024	180500	451059160	1795	1795	1795	1795	0
45	20231024	180400	451059160	1795	1795	1795	1795	0
46	20231024	180300	451059160	1795	1795	1795	1795	0
47	20231024	180200	451059160	1795	1795	1795	1795	0
48	20231024	180100	451059160	1795	1795	1795	1795	0
49	20231024	180000	451059160	1795	1795	1795	1795	0
50	20231024	175900	451059160	1795	1795	1795	1795	0
51	20231024	175800	451059160	1795	1795	1795	1795	0
52	20231024	175700	451059160	1795	1795	1795	1795	0
53	20231024	175600	451059160	1795	1795	1795	1795	0
54	20231024	175500	451059160	1795	1795	1795	1795	0
55	20231024	175400	451059160	1795	1795	1795	1795	0
56	20231024	175300	451059160	1795	1795	1795	1795	0
57	20231024	175200	451059160	1795	1795	1795	1795	0
58	20231024	175100	451059160	1795	1795	1795	1795	0
59	20231024	175000	451059160	1795	1795	1795	1795	0
60	20231024	174900	451059160	1795	1795	1795	1795	0
61	20231024	174800	451059160	1795	1795	1795	1795	0
62	20231024	174700	451059160	1795	1795	1795	1795	2855
63	20231024	174600	451059160	1795	1795	1795	1795	0
64	20231024	174500	451059160	1795	1795	1795	1795	0
65	20231024	174400	451059160	1795	1795	1795	1795	0
66	20231024	174300	451059160	1795	1795	1795	1795	0
67	20231024	174200	451059160	1795	1795	1795	1795	0
68	20231024	174100	451059160	1795	1795	1795	1795	0
69	20231024	174000	451059160	1795	1795	1795	1795	0
70	20231024	173900	451059160	1795	1795	1795	1795	0
71	20231024	173800	451059160	1795	1795	1795	1795	0
72	20231024	173700	451059160	1795	1795	1795	1795	0
73	20231024	173600	451059160	1795	1795	1795	1795	0
74	20231024	173500	451059160	1795	1795	1795	1795	0
75	20231024	173400	451059160	1795	1795	1795	1795	0
76	20231024	173300	451059160	1795	1795	1795	1795	0
77	20231024	173200	451059160	1795	1795	1795	1795	0
78	20231024	173100	451059160	1795	1795	1795	1795	0
79	20231024	173000	451059160	1795	1795	1795	1795	0
80	20231024	172900	451059160	1795	1795	1795	1795	0
81	20231024	172800	451059160	1795	1795	1795	1795	0
82	20231024	172700	451059160	1795	1795	1795	1795	0
83	20231024	172600	451059160	1795	1795	1795	1795	0
84	20231024	172500	451059160	1795	1795	1795	1795	0
85	20231024	172400	451059160	1795	1795	1795	1795	0
86	20231024	172300	451059160	1795	1795	1795	1795	0
87	20231024	172200	451059160	1795	1795	1795	1795	0
88	20231024	172100	451059160	1795	1795	1795	1795	0
89	20231024	172000	451059160	1795	1795	1795	1795	0
90	20231024	171900	451059160	1795	1795	1795	1795	0
91	20231024	171800	451059160	1795	1795	1795	1795	0
92	20231024	171700	451059160	1795	1795	1795	1795	2855
93	20231024	171600	451059160	1795	1795	1795	1795	0
94	20231024	171500	451059160	1795	1795	1795	1795	0
95	20231024	171400	451059160	1795	1795	1795	1795	0
96	20231024	171300	451059160	1795	1795	1795	1795	0
97	20231024	171200	451059160	1795	1795	1795	1795	0
98	20231024	171100	451059160	1795	1795	1795	1795	0
99	20231024	171000	451059160	1795	1795	1795	1795	0
100	20231024	170900	451059160	1795	1795	1795	1795	0
101	20231024	170800	451059160	1795	1795	1795	1795	0
102	20231024	170700	451059160	1795	1795	1795	1795	0
103	20231024	170600	451059160	1795	1795	1795	1795	0
104	20231024	170500	451059160	1795	1795	1795	1795	0
105	20231024	170400	451059160	1795	1795	1795	1795	0
106	20231024	170300	451059160	1795	1795	1795	1795	0
107	20231024	170200	451059160	1795	1795	1795	1795	0
108	20231024	170100	451059160	1795	1795	1795	1795	0
109	20231024	170000	451059160	1795	1795	1795	1795	0
110	20231024	165900	451059160	1795	1795	1795	1795	0
111	20231024	165800	451059160	1795	1795	1795	1795	0
112	20231024	165700	451059160	1795	1795	1795	1795	0
113	20231024	165600	451059160	1795	1795	1795	1795	0
114	20231024	165500	451059160	1795	1795	1795	1795	0
115	20231024	165400	451059160	1795	1795	1795	1795	0
116	20231024	165300	451059160	1795	1795	1795	1795	0
117	20231024	165200	451059160	1795	1795	1795	1795	0
118	20231024	165100	451059160	1795	1795	1795	1795	0
119	20231024	165000	451059160	1795	1795	1795	1795	0
120	20231024	164900	451059160	1795	1795	1795	1795	0
121	20231024	164800	451059160	1795	1795	1795	1795	0
122	20231024	164700	451059160	1795	1795	1795	1795	2855
123	20231024	164600	451059160	1795	1795	1795	1795	0
124	20231024	164500	451059160	1795	1795	1795	1795	0
125	20231024	164400	451059160	1795	1795	1795	1795	0
126	20231024	164300	451059160	1795	1795	1795	1795	0
127	20231024	164200	451059160	1795	1795	1795	1795	0
128	20231024	164100	451059160	1795	1795	1795	1795	0
129	20231024	164000	451059160	1795	1795	1795	1795	0
130	20231024	163900	451059160	1795	1795	1795	1795	0
131	20231024	163800	451059160	1795	1795	1795	1795	0
132	20231024	163700	451059160	1795	1795	1795	1795	0
133	20231024	163600	451059160	1795	1795	1795	1795	0
134	20231024	163500	451059160	1795	1795	1795	1795	0
135	20231024	163400	451059160	1795	1795	1795	1795	0
136	20231024	163300	451059160	1795	1795	1795	1795	0
137	20231024	163200	451059160	1795	1795	1795	1795	0
138	20231024	163100	451059160	1795	1795	1795	1795	0
139	20231024	163000	451059160	1795	1795	1795	1795	0
140	20231024	162900	451059160	1795	1795	1795	1795	0
141	20231024	162800	451059160	1795	1795	1795	1795	0
142	20231024	162700	451059160	1795	1795	1795	1795	0
143	20231024	162600	451059160	1795	1795	1795	1795	0
144	20231024	162500	451059160	1795	1795	1795	1795	0
145	20231024	162400	451059160	1795	1795	1795	1795	0
146	20231024	162300	451059160	1795	1795	1795	1795	0
147	20231024	162200	451059160	1795	1795	1795	1795	0
148	20231024	162100	451059160	1795	1795	1795	1795	0
149	20231024	162000	451059160	1795	1795	1795	1795	0
150	20231024	161900	451059160	1795	1795	1795	1795	0
151	20231024	161800	451059160	1795	1795	1795	1795	0
152	20231024	161700	451059160	1795	1795	1795	1795	2855
153	20231024	161600	451059160	1795	1795	1795	1795	0
154	20231024	161500	451059160	1795	1795	1795	1795	0
155	20231024	161400	451059160	1795	1795	1795	1795	0
156	20231024	161300	451059160	1795	1795	1795	1795	0
157	20231024	161200	451059160	1795	1795	1795	1795	0
158	20231024	161100	451059160	1795	1795	1795	1795	0
159	20231024	161000	451059160	1795	1795	1795	1795	0
160	20231024	160900	451059160	1795	1795	1795	1795	0
161	20231024	160800	451059160	1795	1795	1795	1795	0
162	20231024	160700	451059160	1795	1795	1795	1795	0
163	20231024	160600	451059160	1795	1795	1795	1795	0
164	20231024	160500	451059160	1795	1795	1795	1795	0
165	20231024	160400	451059160	1795	1795	1795	1795	0
166	20231024	160300	451059160	1795	1795	1795	1795	0
167	20231024	160200	451059160	1795	1795	1795	1795	0
168	20231024	160100	451059160	1795	1795	1795	1795	0
169	20231024	160000	451059160	1795	1795	1795	1795	0
170	20231024	155900	451059160	1795	1795	1795	1795	0
171	20231024	155800	451059160	1795	1795	1795	1795	0
172	20231024	155700	451059160	1795	1795	1795	1795	0
173	20231024	155600	451059160	1795	1795	1795	1795	0
174	20231024	155500	451059160	1795	1795	1795	1795	0
175	20231024	155400	451059160	1795	1795	1795	1795	0
176	20231024	155300	451059160	1795	1795	1795	1795	0
177	20231024	155200	451059160	1795	1795	1795	1795	0
178	20231024	155100	451059160	1795	1795	1795	1795	0
179	20231024	155000	451059160	1795	1795	1795	1795	0
180	20231024	154900	451059160	1795	1795	1795	1795	0
181	20231024	154800	451059160	1795	1795	1795	1795	0
182	20231024	154700	451059160	1795	1795	1795	1795	2855
183	20231024	154600	451059160	1795	1795	1795	1795	0
184	20231024	154500	451059160	1795	1795	1795	1795	0
185	20231024	154400	451059160	1795	1795	1795	1795	0
186	20231024	154300	451059160	1795	1795	1795	1795	0
187	20231024	154200	451059160	1795	1795	1795	1795	0
188	20231024	154100	451059160	1795	1795	1795	1795	0
189	20231024	154000	451059160	1795	1795	1795	1795	0
190	20231024	153900	451059160	1795	1795	1795	1795	0
191	20231024	153800	451059160	1795	1795	1795	1795	0
192	20231024	153700	451059160	1795	1795	1795	1795	0
193	20231024	153600	451059160	1795	1795	1795	1795	0
194	20231024	153500	451059160	1795	1795	1795	1795	0
195	20231024	153400	451059160	1795	1795	1795	1795	0
196	20231024	153300	451059160	1795	1795	1795	1795	0
197	20231024	153200	451059160	1795	1795	1795	1795	0
198	20231024	153100	451059160	1795	1795	1795	1795	0
199	20231024	153000	451059160	1795	1795	1795	1795	2855
200	20231024	152900	445934435	1798	1798	1798	1798	0
201	20231024	152800	445934435	1798	1798	1798	1798	0
202	20231024	152700	445934435	1798	1798	1798	1798	0
203	20231024	152600	445934435	1798	1798	1798	1798	0
204	20231024	152500	445934435	1798	1798	1798	1798	0
205	20231024	152400	445934435	1798	1798	1798	1798	0
206	20231024	152300	445934435	1798	1798	1798	1798	0
207	20231024	152200	445934435	1798	1798	1798	1798	0
208	20231024	152100	445934435	1798	1798	1798	1798	0
209	20231024	152000	445934435	1798	1798	1798	1798	0
210	20231024	151900	445934435	1798	1798	1798	1798	1
211	20231024	151800	445932637	1798	1798	1798	1798	0
212	20231024	151700	445932637	1798	1798	1798	1798	0
213	20231024	151600	445932637	1798	1798	1798	1798	0
214	20231024	151500	445932637	1798	1798	1798	1798	84
215	20231024	151400	445781605	1798	1798	1798	1798	1
216	20231024	151300	445779807	1797	1798	1798	1797	3
217	20231024	151200	445774415	1797	1797	1798	1797	401
218	20231024	151100	445053783	1797	1795	1798	1793	5347
219	20231024	151000	435440450	1787	1794	1797	1787	621
220	20231024	150900	434329493	1798	1797	1798	1785	482
221	20231024	150800	433466121	1799	1798	1799	1798	22
222	20231024	150700	433426551	1798	1798	1798	1798	0
223	20231024	150600	433426551	1798	1798	1798	1798	0
224	20231024	150500	433426551	1798	1798	1798	1797	10
225	20231024	150400	433408578	1793	1798	1798	1793	225
226	20231024	150300	433004874	1799	1798	1799	1798	45
227	20231024	150200	432923930	1799	1799	1799	1799	300
228	20231024	150100	432384230	1799	1798	1799	1798	9
229	20231024	150000	432368047	1798	1798	1798	1798	0
230	20231024	145900	432368047	1798	1795	1799	1795	78
231	20231024	145800	432228018	1798	1796	1798	1795	146
232	20231024	145700	431965637	1798	1798	1798	1798	1
233	20231024	145600	431963839	1798	1799	1799	1795	336
234	20231024	145500	431360468	1798	1799	1799	1798	4
235	20231024	145400	431353273	1799	1799	1799	1799	0
236	20231024	145300	431353273	1799	1799	1799	1799	0
237	20231024	145200	431353273	1799	1799	1800	1799	12
238	20231024	145100	431331684	1799	1800	1800	1799	256
239	20231024	145000	430870891	1800	1800	1800	1800	0
240	20231024	144900	430870891	1800	1800	1800	1800	1
241	20231024	144800	430869091	1800	1799	1800	1799	3
242	20231024	144700	430863693	1800	1800	1800	1800	0
243	20231024	144600	430863693	1800	1800	1800	1800	1
244	20231024	144500	430861893	1795	1802	1802	1795	103
245	20231024	144400	430676991	1800	1800	1800	1800	1
246	20231024	144300	430675191	1803	1803	1803	1803	0
247	20231024	144200	430675191	1803	1803	1803	1803	0
248	20231024	144100	430675191	1803	1805	1805	1793	18
249	20231024	144000	430642741	1805	1804	1805	1764	36171
250	20231024	143900	366267017	1804	1803	1804	1803	1173
251	20231024	143800	364151280	1802	1801	1802	1801	1354
252	20231024	143700	361712023	1801	1801	1801	1801	1
253	20231024	143600	361710222	1796	1800	1800	1796	686
254	20231024	143500	360477012	1800	1797	1800	1796	249
255	20231024	143400	360029745	1800	1800	1800	1800	0
256	20231024	143300	360029745	1800	1800	1800	1800	0
257	20231024	143200	360029745	1800	1800	1800	1800	0
258	20231024	143100	360029745	1800	1800	1800	1800	1
259	20231024	143000	360027945	1795	1795	1795	1795	0
260	20231024	142900	360027945	1795	1800	1800	1795	1793
261	20231024	142800	356808698	1800	1800	1800	1799	430
262	20231024	142700	356034699	1799	1795	1799	1795	3752
263	20231024	142600	349295108	1795	1795	1795	1795	0
264	20231024	142500	349295108	1795	1795	1795	1795	3
265	20231024	142400	349289723	1793	1793	1793	1793	10
266	20231024	142300	349271793	1793	1793	1793	1793	51
267	20231024	142200	349180350	1795	1795	1795	1795	0
268	20231024	142100	349180350	1795	1793	1795	1793	1946
269	20231024	142000	345690194	1793	1793	1793	1793	1
270	20231024	141900	345688401	1793	1793	1793	1793	6
271	20231024	141800	345677643	1792	1792	1792	1792	0
272	20231024	141700	345677643	1792	1792	1792	1792	0
273	20231024	141600	345677643	1792	1793	1795	1792	3569
274	20231024	141500	339278330	1793	1791	1793	1791	5
275	20231024	141400	339269370	1792	1792	1792	1792	21
276	20231024	141300	339231738	1792	1792	1792	1792	0
277	20231024	141200	339231738	1792	1793	1793	1792	125
278	20231024	141100	339007671	1793	1793	1793	1793	0
279	20231024	141000	339007671	1793	1793	1793	1793	1
280	20231024	140900	339005878	1794	1794	1794	1794	0
281	20231024	140800	339005878	1794	1794	1794	1794	0
282	20231024	140700	339005878	1794	1794	1794	1794	0
283	20231024	140600	339005878	1794	1794	1794	1794	1
284	20231024	140500	339004084	1793	1793	1793	1793	1
285	20231024	140400	339002291	1793	1793	1793	1793	74
286	20231024	140300	338869609	1793	1793	1793	1793	0
287	20231024	140200	338869609	1793	1793	1793	1793	6
288	20231024	140100	338858851	1793	1793	1793	1793	0
289	20231024	140000	338858851	1793	1793	1793	1793	0
290	20231024	135900	338858851	1793	1793	1793	1793	1
291	20231024	135800	338857058	1793	1793	1793	1793	0
292	20231024	135700	338857058	1793	1793	1793	1793	0
293	20231024	135600	338857058	1793	1792	1793	1792	3
294	20231024	135500	338851680	1792	1792	1792	1792	1
295	20231024	135400	338849888	1793	1793	1793	1793	123
296	20231024	135300	338629349	1793	1793	1794	1793	236
297	20231024	135200	338206200	1790	1789	1790	1789	1274
298	20231024	135100	335926615	1788	1787	1789	1787	7
299	20231024	135000	335914098	1786	1783	1787	1783	1414
300	20231024	134900	333389814	1782	1782	1783	1782	2104
301	20231024	134800	329640185	1783	1782	1783	1782	505
302	20231024	134700	328740270	1782	1783	1783	1782	2
303	20231024	134600	328736705	1782	1783	1783	1782	2
304	20231024	134500	328733140	1782	1782	1782	1782	0
305	20231024	134400	328733140	1782	1782	1782	1782	0
306	20231024	134300	328733140	1782	1782	1783	1782	3
307	20231024	134200	328727793	1783	1783	1783	1783	14
308	20231024	134100	328702831	1782	1782	1782	1782	4
309	20231024	134000	328695703	1782	1782	1782	1782	0
310	20231024	133900	328695703	1782	1782	1783	1782	311
311	20231024	133800	328141493	1782	1781	1782	1781	135
312	20231024	133700	327900924	1782	1781	1782	1781	3
313	20231024	133600	327895580	1782	1781	1782	1780	1720
314	20231024	133500	324833219	1781	1781	1781	1781	2000
315	20231024	133400	321271219	1780	1780	1780	1780	334
316	20231024	133300	320676699	1781	1781	1781	1780	3
317	20231024	133200	320671357	1780	1781	1781	1780	178
318	20231024	133100	320354342	1780	1779	1781	1779	2440
319	20231024	133000	316011822	1779	1779	1779	1779	2
320	20231024	132900	316008264	1778	1779	1780	1778	3
321	20231024	132800	316002927	1780	1779	1780	1779	2
322	20231024	132700	315999368	1779	1779	1779	1779	1
323	20231024	132600	315997589	1780	1780	1780	1780	0
324	20231024	132500	315997589	1780	1780	1780	1780	0
325	20231024	132400	315997589	1780	1780	1780	1780	0
326	20231024	132300	315997589	1780	1780	1780	1780	0
327	20231024	132200	315997589	1780	1778	1780	1778	313
328	20231024	132100	315440833	1778	1778	1778	1778	6
329	20231024	132000	315430165	1778	1776	1778	1776	6001
330	20231024	131900	304772387	1779	1778	1779	1777	17
331	20231024	131800	304742173	1778	1778	1778	1778	1
332	20231024	131700	304740395	1779	1778	1779	1778	2
333	20231024	131600	304736838	1778	1778	1778	1778	3
334	20231024	131500	304731504	1779	1778	1779	1778	7
335	20231024	131400	304719053	1778	1778	1779	1778	4
336	20231024	131300	304711940	1778	1776	1779	1775	2676
337	20231024	131200	299958709	1775	1775	1776	1775	111
338	20231024	131100	299761575	1776	1775	1776	1775	8
339	20231024	131000	299747373	1776	1776	1776	1776	4406
340	20231024	130900	291922317	1776	1776	1776	1776	240
341	20231024	130800	291496077	1776	1776	1776	1776	0
342	20231024	130700	291496077	1776	1776	1776	1776	0
343	20231024	130600	291496077	1776	1776	1776	1776	0
344	20231024	130500	291496077	1776	1776	1776	1776	210
345	20231024	130400	291123117	1776	1773	1776	1773	1251
346	20231024	130300	288904574	1773	1773	1773	1773	10
347	20231024	130200	288886844	1773	1770	1773	1770	27
348	20231024	130100	288839051	1770	1770	1770	1770	4
349	20231024	130000	288831971	1773	1772	1773	1772	3
350	20231024	125900	288826654	1772	1772	1772	1772	581
351	20231024	125800	287797122	1772	1772	1772	1772	10
352	20231024	125700	287779402	1772	1772	1772	1772	483
353	20231024	125600	286923526	1773	1773	1773	1773	0
354	20231024	125500	286923526	1773	1773	1773	1773	0
355	20231024	125400	286923526	1773	1773	1773	1773	0
356	20231024	125300	286923526	1773	1773	1773	1773	0
357	20231024	125200	286923526	1773	1773	1773	1773	0
358	20231024	125100	286923526	1773	1773	1773	1773	0
359	20231024	125000	286923526	1773	1773	1773	1773	0
360	20231024	124900	286923526	1773	1773	1773	1773	0
361	20231024	124800	286923526	1773	1773	1773	1773	0
362	20231024	124700	286923526	1773	1773	1773	1773	7
363	20231024	124600	286911115	1773	1769	1773	1768	71
364	20231024	124500	286785323	1773	1773	1773	1773	0
365	20231024	124400	286785323	1773	1773	1773	1773	10
366	20231024	124300	286767593	1774	1774	1774	1774	1
367	20231024	124200	286765819	1768	1773	1773	1768	6
368	20231024	124100	286755196	1774	1774	1774	1774	0
369	20231024	124000	286755196	1774	1774	1774	1774	0
370	20231024	123900	286755196	1774	1774	1774	1774	0
371	20231024	123800	286755196	1774	1774	1774	1774	0
372	20231024	123700	286755196	1774	1774	1774	1774	0
373	20231024	123600	286755196	1774	1773	1774	1773	463
374	20231024	123500	285933835	1775	1775	1775	1775	0
375	20231024	123400	285933835	1775	1775	1775	1775	0
376	20231024	123300	285933835	1775	1775	1775	1775	14
377	20231024	123200	285908985	1775	1772	1775	1772	5000
378	20231024	123100	277036390	1775	1775	1775	1775	0
379	20231024	123000	277036390	1775	1775	1775	1775	0
380	20231024	122900	277036390	1775	1775	1775	1775	0
381	20231024	122800	277036390	1775	1775	1775	1775	0
382	20231024	122700	277036390	1775	1775	1775	1775	2
383	20231024	122600	277032840	1775	1775	1775	1775	0
384	20231024	122500	277032840	1775	1775	1775	1775	0
385	20231024	122400	277032840	1775	1775	1775	1775	0
386	20231024	122300	277032840	1775	1775	1775	1775	0
387	20231024	122200	277032840	1775	1775	1775	1775	1
388	20231024	122100	277031065	1776	1776	1776	1776	0
389	20231024	122000	277031065	1776	1776	1776	1776	513
390	20231024	121900	276119977	1776	1776	1776	1776	0
391	20231024	121800	276119977	1776	1776	1776	1776	0
392	20231024	121700	276119977	1776	1776	1776	1776	0
393	20231024	121600	276119977	1776	1776	1776	1776	56
394	20231024	121500	276020521	1776	1776	1776	1776	0
395	20231024	121400	276020521	1776	1776	1776	1776	4
396	20231024	121300	276013417	1776	1776	1776	1776	32
397	20231024	121200	275956585	1771	1771	1771	1771	126
398	20231024	121100	275733439	1765	1766	1766	1765	109
399	20231024	121000	275541053	1771	1771	1771	1771	0
400	20231024	120900	275541053	1771	1771	1771	1771	0
401	20231024	120800	275541053	1771	1771	1771	1771	0
402	20231024	120700	275541053	1771	1770	1771	1770	4
403	20231024	120600	275533972	1764	1764	1764	1764	0
404	20231024	120500	275533972	1764	1764	1764	1764	3
405	20231024	120400	275528680	1770	1770	1770	1770	203
406	20231024	120300	275169370	1770	1770	1770	1770	0
407	20231024	120200	275169370	1770	1770	1770	1770	0
408	20231024	120100	275169370	1770	1770	1770	1770	0
409	20231024	120000	275169370	1770	1770	1770	1770	0
410	20231024	115900	275169370	1770	1770	1770	1770	0
411	20231024	115800	275169370	1770	1770	1770	1770	1
412	20231024	115700	275167600	1762	1764	1764	1762	10000
413	20231024	115600	257547277	1763	1763	1763	1763	1500
414	20231024	115500	254902777	1766	1761	1766	1761	6429
415	20231024	115400	243566511	1762	1762	1762	1762	0
416	20231024	115300	243566511	1762	1762	1762	1762	0
417	20231024	115200	243566511	1762	1762	1762	1762	2
418	20231024	115100	243562987	1762	1762	1762	1762	0
419	20231024	115000	243562987	1762	1762	1762	1762	9
420	20231024	114900	243547129	1762	1762	1762	1762	0
421	20231024	114800	243547129	1762	1762	1762	1762	3
422	20231024	114700	243541843	1761	1761	1761	1761	24
423	20231024	114600	243499579	1762	1761	1762	1761	92
424	20231024	114500	243337559	1761	1761	1761	1758	58
425	20231024	114400	243235451	1761	1761	1761	1761	3
426	20231024	114300	243230168	1761	1760	1761	1760	2132
427	20231024	114200	239476743	1760	1760	1760	1760	2
428	20231024	114100	239473223	1760	1760	1760	1760	0
429	20231024	114000	239473223	1760	1760	1760	1760	13
430	20231024	113900	239450343	1755	1755	1755	1755	0
431	20231024	113800	239450343	1755	1755	1755	1755	0
432	20231024	113700	239450343	1755	1755	1755	1755	0
433	20231024	113600	239450343	1755	1755	1755	1755	0
434	20231024	113500	239450343	1755	1755	1755	1755	0
435	20231024	113400	239450343	1755	1760	1760	1755	6
436	20231024	113300	239439798	1760	1760	1760	1760	2
437	20231024	113200	239436278	1760	1760	1760	1760	0
438	20231024	113100	239436278	1760	1760	1760	1760	0
439	20231024	113000	239436278	1760	1760	1760	1760	1
440	20231024	112900	239434518	1760	1760	1760	1760	3
441	20231024	112800	239429238	1760	1760	1760	1760	0
442	20231024	112700	239429238	1760	1760	1760	1760	5
443	20231024	112600	239420438	1760	1760	1760	1760	444
444	20231024	112500	238638998	1761	1761	1761	1760	680
445	20231024	112400	237442196	1760	1760	1760	1760	578
446	20231024	112300	236424916	1761	1761	1761	1761	0
447	20231024	112200	236424916	1761	1761	1761	1761	0
448	20231024	112100	236424916	1761	1761	1761	1761	0
449	20231024	112000	236424916	1761	1761	1761	1761	0
450	20231024	111900	236424916	1761	1761	1761	1761	50
451	20231024	111800	236336866	1761	1751	1762	1750	2837
452	20231024	111700	231366236	1751	1751	1751	1751	100
453	20231024	111600	231191136	1751	1751	1751	1751	0
454	20231024	111500	231191136	1751	1751	1751	1751	1
455	20231024	111400	231189385	1747	1751	1751	1747	2
456	20231024	111300	231185887	1747	1747	1747	1747	4
457	20231024	111200	231178899	1747	1750	1751	1747	1154
458	20231024	111100	229159423	1750	1749	1750	1749	530
459	20231024	111000	228232383	1749	1748	1749	1748	1510
460	20231024	110900	225592363	1748	1747	1748	1747	500
461	20231024	110800	224718833	1746	1747	1747	1746	7
462	20231024	110700	224706607	1747	1747	1747	1746	622
463	20231024	110600	223619975	1747	1747	1747	1747	576
464	20231024	110500	222613703	1746	1746	1746	1746	64
465	20231024	110400	222501959	1746	1746	1746	1746	1
466	20231024	110300	222500213	1747	1747	1747	1747	0
467	20231024	110200	222500213	1747	1747	1747	1747	0
468	20231024	110100	222500213	1747	1747	1747	1747	23
469	20231024	110000	222460032	1747	1746	1747	1746	1006
470	20231024	105900	220703513	1746	1746	1746	1746	57
471	20231024	105800	220603991	1747	1747	1747	1747	0
472	20231024	105700	220603991	1747	1747	1747	1747	0
473	20231024	105600	220603991	1747	1745	1747	1745	26
474	20231024	105500	220558619	1747	1740	1747	1739	3007
475	20231024	105400	215327372	1747	1747	1747	1747	300
476	20231024	105300	214803272	1747	1746	1747	1740	1763
477	20231024	105200	211735221	1747	1747	1747	1747	1
478	20231024	105100	211733474	1745	1748	1749	1745	466
479	20231024	105000	210920075	1749	1749	1749	1749	5
480	20231024	104900	210911330	1749	1749	1749	1749	3
481	20231024	104800	210906083	1750	1750	1750	1750	0
482	20231024	104700	210906083	1750	1750	1750	1750	0
483	20231024	104600	210906083	1750	1753	1753	1750	305
484	20231024	104500	210372318	1753	1753	1753	1753	49
485	20231024	104400	210286421	1753	1753	1753	1753	0
486	20231024	104300	210286421	1753	1753	1753	1753	1
487	20231024	104200	210284668	1753	1753	1753	1753	306
488	20231024	104100	209748250	1753	1751	1753	1751	510
489	20231024	104000	208854546	1741	1753	1753	1741	28
490	20231024	103900	208805672	1754	1744	1754	1744	754
491	20231024	103800	207488974	1744	1742	1744	1740	447
492	20231024	103700	206710864	1742	1740	1742	1740	100
493	20231024	103600	206536862	1740	1744	1744	1740	21
494	20231024	103500	206500274	1744	1746	1746	1744	1074
495	20231024	103400	204627143	1739	1740	1740	1739	900
496	20231024	103300	203061889	1747	1747	1747	1740	121
497	20231024	103200	202850523	1747	1745	1747	1738	6208
498	20231024	103100	192054154	1745	1744	1745	1744	21
499	20231024	103000	192017528	1737	1745	1745	1737	443
500	20231024	102900	191247058	1738	1737	1749	1737	8719
501	20231024	102800	176099060	1680	1680	1680	1680	0
502	20231024	102700	176099060	1680	1680	1680	1680	0
503	20231024	102600	176099060	1680	1764	1764	1680	21630
504	20231024	102500	138464807	1781	1781	1781	1781	1
505	20231024	102400	138463026	1781	1781	1781	1781	2
506	20231024	102300	138459464	1763	1781	1781	1763	3250
507	20231024	102200	132723454	1781	1781	1781	1781	1
508	20231024	102100	132721673	1771	1781	1781	1771	610
509	20231024	102000	131636183	1783	1781	1783	1781	434
510	20231024	101900	130863207	1781	1771	1781	1771	31
511	20231024	101800	130808296	1781	1780	1781	1780	39
512	20231024	101700	130738853	1771	1779	1779	1771	300
513	20231024	101600	130207362	1780	1781	1781	1780	57
514	20231024	101500	130105852	1783	1783	1783	1783	140
515	20231024	101400	129856232	1783	1783	1783	1783	100
516	20231024	101300	129677932	1783	1783	1783	1783	0
517	20231024	101200	129677932	1783	1783	1783	1783	50
518	20231024	101100	129588782	1783	1783	1783	1777	72
519	20231024	101000	129460774	1777	1777	1777	1771	62
520	20231024	100900	129350842	1783	1781	1783	1778	9
521	20231024	100800	129334809	1781	1783	1783	1781	3
522	20231024	100700	129329462	1783	1783	1783	1783	0
523	20231024	100600	129329462	1783	1783	1783	1783	0
524	20231024	100500	129329462	1783	1783	1783	1783	41
525	20231024	100400	129256359	1783	1783	1783	1771	87
526	20231024	100300	129102103	1783	1783	1783	1779	41
527	20231024	100200	129029040	1783	1783	1783	1780	70
528	20231024	100100	128904266	1783	1783	1783	1783	34
529	20231024	100000	128843644	1783	1784	1784	1783	27
530	20231024	095900	128795481	1785	1785	1785	1785	0
531	20231024	095800	128795481	1785	1784	1785	1760	9010
532	20231024	095700	112804501	1785	1785	1785	1785	40
533	20231024	095600	112733101	1786	1786	1786	1786	0
534	20231024	095500	112733101	1786	1786	1786	1786	1
535	20231024	095400	112731315	1786	1786	1786	1786	30
536	20231024	095300	112677735	1786	1786	1786	1785	214
537	20231024	095200	112295594	1786	1786	1786	1786	0
538	20231024	095100	112295594	1786	1786	1786	1786	0
539	20231024	095000	112295594	1786	1786	1786	1786	0
540	20231024	094900	112295594	1786	1786	1786	1786	1
541	20231024	094800	112293808	1783	1786	1786	1783	21
542	20231024	094700	112256356	1786	1784	1786	1782	496
543	20231024	094600	111372092	1786	1786	1786	1786	0
544	20231024	094500	111372092	1786	1786	1786	1786	30
545	20231024	094400	111318512	1786	1784	1786	1784	25
546	20231024	094300	111273910	1782	1786	1786	1782	5534
547	20231024	094200	101406980	1786	1786	1786	1786	0
548	20231024	094100	101406980	1786	1786	1786	1786	1
549	20231024	094000	101405194	1783	1786	1786	1783	3842
550	20231024	093900	94549155	1786	1785	1786	1785	1018
551	20231024	093800	92732007	1786	1786	1786	1786	504
552	20231024	093700	91831863	1786	1786	1786	1785	536
553	20231024	093600	90875067	1785	1786	1786	1785	365
554	20231024	093500	90223537	1786	1786	1786	1785	572
555	20231024	093400	89202445	1786	1787	1787	1786	4453
556	20231024	093300	81249373	1787	1787	1787	1787	31
557	20231024	093200	81193976	1787	1787	1787	1787	4
558	20231024	093100	81186828	1787	1787	1787	1787	1
559	20231024	093000	81185041	1787	1788	1788	1786	895
560	20231024	092900	79586263	1795	1795	1795	1795	0
561	20231024	092800	79586263	1795	1795	1795	1795	150
562	20231024	092700	79317013	1796	1796	1796	1796	5
563	20231024	092600	79308033	1796	1796	1796	1796	0
564	20231024	092500	79308033	1796	1797	1797	1796	5
565	20231024	092400	79299050	1797	1797	1797	1797	119
566	20231024	092300	79085207	1797	1797	1797	1797	0
567	20231024	092200	79085207	1797	1797	1797	1797	9
568	20231024	092100	79069034	1797	1797	1797	1797	0
569	20231024	092000	79069034	1797	1798	1798	1788	129
570	20231024	091900	78838363	1787	1787	1787	1787	0
571	20231024	091800	78838363	1787	1795	1795	1787	1037
572	20231024	091700	76984438	1798	1800	1800	1798	5362
573	20231024	091600	67338478	1801	1803	1803	1801	1399
574	20231024	091500	64818474	1803	1803	1803	1803	874
575	20231024	091400	63242652	1803	1803	1803	1803	1679
576	20231024	091300	60215415	1803	1803	1803	1803	1
577	20231024	091200	60213612	1802	1802	1802	1802	575
578	20231024	091100	59177462	1801	1802	1802	1801	1231
579	20231024	091000	56959211	1803	1803	1803	1803	0
580	20231024	090900	56959211	1803	1802	1803	1802	500
581	20231024	090800	56057732	1801	1802	1802	1801	501
582	20231024	090700	55155430	1801	1801	1801	1801	301
583	20231024	090600	54613329	1803	1803	1803	1803	55
584	20231024	090500	54514164	1801	1802	1803	1801	6765
585	20231024	090400	42322292	1802	1801	1802	1800	382
586	20231024	090300	41634211	1800	1802	1802	1800	2351
587	20231024	090200	37398713	1803	1803	1803	1803	2796
588	20231024	090100	32357525	1804	1803	1805	1803	7729
589	20231024	090000	18409923	1803	1798	1803	1798	10038