KissMeData/002760/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183800	171897888	1247	1247	1247	1247	808
3	20231030	183700	171897888	1247	1247	1247	1247	0
4	20231030	183600	171897888	1247	1247	1247	1247	0
5	20231030	183500	171897888	1247	1247	1247	1247	0
6	20231030	183400	171897888	1247	1247	1247	1247	0
7	20231030	183300	171897888	1247	1247	1247	1247	0
8	20231030	183200	171897888	1247	1247	1247	1247	0
9	20231030	183100	171897888	1247	1247	1247	1247	0
10	20231030	183000	171897888	1247	1247	1247	1247	0
11	20231030	182900	171897888	1247	1247	1247	1247	0
12	20231030	182800	171897888	1247	1247	1247	1247	0
13	20231030	182700	171897888	1247	1247	1247	1247	0
14	20231030	182600	171897888	1247	1247	1247	1247	0
15	20231030	182500	171897888	1247	1247	1247	1247	0
16	20231030	182400	171897888	1247	1247	1247	1247	0
17	20231030	182300	171897888	1247	1247	1247	1247	0
18	20231030	182200	171897888	1247	1247	1247	1247	0
19	20231030	182100	171897888	1247	1247	1247	1247	0
20	20231030	182000	171897888	1247	1247	1247	1247	0
21	20231030	181900	171897888	1247	1247	1247	1247	0
22	20231030	181800	171897888	1247	1247	1247	1247	0
23	20231030	181700	171897888	1247	1247	1247	1247	0
24	20231030	181600	171897888	1247	1247	1247	1247	0
25	20231030	181500	171897888	1247	1247	1247	1247	0
26	20231030	181400	171897888	1247	1247	1247	1247	0
27	20231030	181300	171897888	1247	1247	1247	1247	0
28	20231030	181200	171897888	1247	1247	1247	1247	0
29	20231030	181100	171897888	1247	1247	1247	1247	0
30	20231030	181000	171897888	1247	1247	1247	1247	0
31	20231030	180900	171897888	1247	1247	1247	1247	0
32	20231030	180800	171897888	1247	1247	1247	1247	808
33	20231030	180700	171897888	1247	1247	1247	1247	0
34	20231030	180600	171897888	1247	1247	1247	1247	0
35	20231030	180500	171897888	1247	1247	1247	1247	0
36	20231030	180400	171897888	1247	1247	1247	1247	0
37	20231030	180300	171897888	1247	1247	1247	1247	0
38	20231030	180200	171897888	1247	1247	1247	1247	0
39	20231030	180100	171897888	1247	1247	1247	1247	0
40	20231030	180000	171897888	1247	1247	1247	1247	0
41	20231030	175900	171897888	1247	1247	1247	1247	0
42	20231030	175800	171897888	1247	1247	1247	1247	0
43	20231030	175700	171897888	1247	1247	1247	1247	0
44	20231030	175600	171897888	1247	1247	1247	1247	0
45	20231030	175500	171897888	1247	1247	1247	1247	0
46	20231030	175400	171897888	1247	1247	1247	1247	0
47	20231030	175300	171897888	1247	1247	1247	1247	0
48	20231030	175200	171897888	1247	1247	1247	1247	0
49	20231030	175100	171897888	1247	1247	1247	1247	0
50	20231030	175000	171897888	1247	1247	1247	1247	0
51	20231030	174900	171897888	1247	1247	1247	1247	0
52	20231030	174800	171897888	1247	1247	1247	1247	0
53	20231030	174700	171897888	1247	1247	1247	1247	0
54	20231030	174600	171897888	1247	1247	1247	1247	0
55	20231030	174500	171897888	1247	1247	1247	1247	0
56	20231030	174400	171897888	1247	1247	1247	1247	0
57	20231030	174300	171897888	1247	1247	1247	1247	0
58	20231030	174200	171897888	1247	1247	1247	1247	0
59	20231030	174100	171897888	1247	1247	1247	1247	0
60	20231030	174000	171897888	1247	1247	1247	1247	0
61	20231030	173900	171897888	1247	1247	1247	1247	0
62	20231030	173800	171897888	1247	1247	1247	1247	808
63	20231030	173700	171897888	1247	1247	1247	1247	0
64	20231030	173600	171897888	1247	1247	1247	1247	0
65	20231030	173500	171897888	1247	1247	1247	1247	0
66	20231030	173400	171897888	1247	1247	1247	1247	0
67	20231030	173300	171897888	1247	1247	1247	1247	0
68	20231030	173200	171897888	1247	1247	1247	1247	0
69	20231030	173100	171897888	1247	1247	1247	1247	0
70	20231030	173000	171897888	1247	1247	1247	1247	0
71	20231030	172900	171897888	1247	1247	1247	1247	0
72	20231030	172800	171897888	1247	1247	1247	1247	0
73	20231030	172700	171897888	1247	1247	1247	1247	0
74	20231030	172600	171897888	1247	1247	1247	1247	0
75	20231030	172500	171897888	1247	1247	1247	1247	0
76	20231030	172400	171897888	1247	1247	1247	1247	0
77	20231030	172300	171897888	1247	1247	1247	1247	0
78	20231030	172200	171897888	1247	1247	1247	1247	0
79	20231030	172100	171897888	1247	1247	1247	1247	0
80	20231030	172000	171897888	1247	1247	1247	1247	0
81	20231030	171900	171897888	1247	1247	1247	1247	0
82	20231030	171800	171897888	1247	1247	1247	1247	0
83	20231030	171700	171897888	1247	1247	1247	1247	0
84	20231030	171600	171897888	1247	1247	1247	1247	0
85	20231030	171500	171897888	1247	1247	1247	1247	0
86	20231030	171400	171897888	1247	1247	1247	1247	0
87	20231030	171300	171897888	1247	1247	1247	1247	0
88	20231030	171200	171897888	1247	1247	1247	1247	0
89	20231030	171100	171897888	1247	1247	1247	1247	0
90	20231030	171000	171897888	1247	1247	1247	1247	0
91	20231030	170900	171897888	1247	1247	1247	1247	0
92	20231030	170800	171897888	1247	1247	1247	1247	808
93	20231030	170700	171897888	1247	1247	1247	1247	0
94	20231030	170600	171897888	1247	1247	1247	1247	0
95	20231030	170500	171897888	1247	1247	1247	1247	0
96	20231030	170400	171897888	1247	1247	1247	1247	0
97	20231030	170300	171897888	1247	1247	1247	1247	0
98	20231030	170200	171897888	1247	1247	1247	1247	0
99	20231030	170100	171897888	1247	1247	1247	1247	0
100	20231030	170000	171897888	1247	1247	1247	1247	0
101	20231030	165900	171897888	1247	1247	1247	1247	0
102	20231030	165800	171897888	1247	1247	1247	1247	0
103	20231030	165700	171897888	1247	1247	1247	1247	0
104	20231030	165600	171897888	1247	1247	1247	1247	0
105	20231030	165500	171897888	1247	1247	1247	1247	0
106	20231030	165400	171897888	1247	1247	1247	1247	0
107	20231030	165300	171897888	1247	1247	1247	1247	0
108	20231030	165200	171897888	1247	1247	1247	1247	0
109	20231030	165100	171897888	1247	1247	1247	1247	0
110	20231030	165000	171897888	1247	1247	1247	1247	0
111	20231030	164900	171897888	1247	1247	1247	1247	0
112	20231030	164800	171897888	1247	1247	1247	1247	0
113	20231030	164700	171897888	1247	1247	1247	1247	0
114	20231030	164600	171897888	1247	1247	1247	1247	0
115	20231030	164500	171897888	1247	1247	1247	1247	0
116	20231030	164400	171897888	1247	1247	1247	1247	0
117	20231030	164300	171897888	1247	1247	1247	1247	0
118	20231030	164200	171897888	1247	1247	1247	1247	0
119	20231030	164100	171897888	1247	1247	1247	1247	0
120	20231030	164000	171897888	1247	1247	1247	1247	0
121	20231030	163900	171897888	1247	1247	1247	1247	0
122	20231030	163800	171897888	1247	1247	1247	1247	808
123	20231030	163700	171897888	1247	1247	1247	1247	0
124	20231030	163600	171897888	1247	1247	1247	1247	0
125	20231030	163500	171897888	1247	1247	1247	1247	0
126	20231030	163400	171897888	1247	1247	1247	1247	0
127	20231030	163300	171897888	1247	1247	1247	1247	0
128	20231030	163200	171897888	1247	1247	1247	1247	0
129	20231030	163100	171897888	1247	1247	1247	1247	0
130	20231030	163000	171897888	1247	1247	1247	1247	0
131	20231030	162900	171897888	1247	1247	1247	1247	0
132	20231030	162800	171897888	1247	1247	1247	1247	0
133	20231030	162700	171897888	1247	1247	1247	1247	0
134	20231030	162600	171897888	1247	1247	1247	1247	0
135	20231030	162500	171897888	1247	1247	1247	1247	0
136	20231030	162400	171897888	1247	1247	1247	1247	0
137	20231030	162300	171897888	1247	1247	1247	1247	0
138	20231030	162200	171897888	1247	1247	1247	1247	0
139	20231030	162100	171897888	1247	1247	1247	1247	0
140	20231030	162000	171897888	1247	1247	1247	1247	0
141	20231030	161900	171897888	1247	1247	1247	1247	0
142	20231030	161800	171897888	1247	1247	1247	1247	0
143	20231030	161700	171897888	1247	1247	1247	1247	0
144	20231030	161600	171897888	1247	1247	1247	1247	0
145	20231030	161500	171897888	1247	1247	1247	1247	0
146	20231030	161400	171897888	1247	1247	1247	1247	0
147	20231030	161300	171897888	1247	1247	1247	1247	0
148	20231030	161200	171897888	1247	1247	1247	1247	0
149	20231030	161100	171897888	1247	1247	1247	1247	0
150	20231030	161000	171897888	1247	1247	1247	1247	0
151	20231030	160900	171897888	1247	1247	1247	1247	0
152	20231030	160800	171897888	1247	1247	1247	1247	808
153	20231030	160700	171897888	1247	1247	1247	1247	0
154	20231030	160600	171897888	1247	1247	1247	1247	0
155	20231030	160500	171897888	1247	1247	1247	1247	0
156	20231030	160400	171897888	1247	1247	1247	1247	0
157	20231030	160300	171897888	1247	1247	1247	1247	0
158	20231030	160200	171897888	1247	1247	1247	1247	0
159	20231030	160100	171897888	1247	1247	1247	1247	0
160	20231030	160000	171897888	1247	1247	1247	1247	0
161	20231030	155900	171897888	1247	1247	1247	1247	0
162	20231030	155800	171897888	1247	1247	1247	1247	0
163	20231030	155700	171897888	1247	1247	1247	1247	0
164	20231030	155600	171897888	1247	1247	1247	1247	0
165	20231030	155500	171897888	1247	1247	1247	1247	0
166	20231030	155400	171897888	1247	1247	1247	1247	0
167	20231030	155300	171897888	1247	1247	1247	1247	0
168	20231030	155200	171897888	1247	1247	1247	1247	0
169	20231030	155100	171897888	1247	1247	1247	1247	0
170	20231030	155000	171897888	1247	1247	1247	1247	0
171	20231030	154900	171897888	1247	1247	1247	1247	0
172	20231030	154800	171897888	1247	1247	1247	1247	0
173	20231030	154700	171897888	1247	1247	1247	1247	0
174	20231030	154600	171897888	1247	1247	1247	1247	0
175	20231030	154500	171897888	1247	1247	1247	1247	0
176	20231030	154400	171897888	1247	1247	1247	1247	0
177	20231030	154300	171897888	1247	1247	1247	1247	0
178	20231030	154200	171897888	1247	1247	1247	1247	0
179	20231030	154100	171897888	1247	1247	1247	1247	0
180	20231030	154000	171897888	1247	1247	1247	1247	0
181	20231030	153900	171897888	1247	1247	1247	1247	0
182	20231030	153800	171897888	1247	1247	1247	1247	808
183	20231030	153700	171897888	1247	1247	1247	1247	0
184	20231030	153600	171897888	1247	1247	1247	1247	0
185	20231030	153500	171897888	1247	1247	1247	1247	0
186	20231030	153400	171897888	1247	1247	1247	1247	0
187	20231030	153300	171897888	1247	1247	1247	1247	0
188	20231030	153200	171897888	1247	1247	1247	1247	0
189	20231030	153100	171897888	1247	1247	1247	1247	0
190	20231030	153000	171897888	1247	1247	1247	1247	808
191	20231030	152900	170890312	1245	1245	1245	1245	0
192	20231030	152800	170890312	1245	1245	1245	1245	0
193	20231030	152700	170890312	1245	1245	1245	1245	0
194	20231030	152600	170890312	1245	1245	1245	1245	0
195	20231030	152500	170890312	1245	1245	1245	1245	0
196	20231030	152400	170890312	1245	1245	1245	1245	0
197	20231030	152300	170890312	1245	1245	1245	1245	0
198	20231030	152200	170890312	1245	1245	1245	1245	0
199	20231030	152100	170890312	1245	1245	1245	1245	0
200	20231030	152000	170890312	1245	1245	1245	1245	0
201	20231030	151900	170890312	1245	1244	1245	1244	2041
202	20231030	151800	168351100	1244	1244	1244	1244	34
203	20231030	151700	168308804	1244	1244	1244	1244	14
204	20231030	151600	168291388	1244	1241	1244	1241	16
205	20231030	151500	168271526	1244	1244	1244	1244	24
206	20231030	151400	168241670	1244	1244	1244	1244	0
207	20231030	151300	168241670	1244	1244	1244	1244	0
208	20231030	151200	168241670	1244	1243	1244	1243	865
209	20231030	151100	167165640	1244	1244	1244	1244	0
210	20231030	151000	167165640	1244	1244	1244	1244	0
211	20231030	150900	167165640	1244	1244	1244	1244	2
212	20231030	150800	167163152	1244	1244	1244	1244	0
213	20231030	150700	167163152	1244	1244	1244	1244	26
214	20231030	150600	167130808	1244	1244	1244	1244	0
215	20231030	150500	167130808	1244	1244	1244	1244	0
216	20231030	150400	167130808	1244	1244	1244	1244	86
217	20231030	150300	167023824	1240	1240	1240	1240	0
218	20231030	150200	167023824	1240	1240	1240	1240	0
219	20231030	150100	167023824	1240	1240	1240	1240	0
220	20231030	150000	167023824	1240	1240	1240	1240	0
221	20231030	145900	167023824	1240	1240	1240	1240	0
222	20231030	145800	167023824	1240	1240	1240	1240	0
223	20231030	145700	167023824	1240	1240	1240	1240	0
224	20231030	145600	167023824	1240	1240	1240	1240	0
225	20231030	145500	167023824	1240	1240	1240	1240	0
226	20231030	145400	167023824	1240	1240	1240	1240	0
227	20231030	145300	167023824	1240	1240	1240	1240	0
228	20231030	145200	167023824	1240	1240	1240	1240	0
229	20231030	145100	167023824	1240	1240	1240	1240	0
230	20231030	145000	167023824	1240	1240	1240	1240	0
231	20231030	144900	167023824	1240	1240	1240	1240	20
232	20231030	144800	166999024	1244	1244	1244	1244	0
233	20231030	144700	166999024	1244	1244	1244	1244	0
234	20231030	144600	166999024	1244	1244	1244	1244	0
235	20231030	144500	166999024	1244	1244	1244	1244	0
236	20231030	144400	166999024	1244	1244	1244	1244	0
237	20231030	144300	166999024	1244	1241	1244	1240	1998
238	20231030	144200	164520877	1245	1245	1245	1245	0
239	20231030	144100	164520877	1245	1245	1245	1245	0
240	20231030	144000	164520877	1245	1245	1245	1245	0
241	20231030	143900	164520877	1245	1245	1245	1245	0
242	20231030	143800	164520877	1245	1245	1245	1245	0
243	20231030	143700	164520877	1245	1245	1245	1245	0
244	20231030	143600	164520877	1245	1245	1245	1245	10
245	20231030	143500	164508427	1245	1245	1245	1245	15
246	20231030	143400	164489752	1245	1245	1245	1240	52
247	20231030	143300	164425207	1242	1242	1242	1242	504
248	20231030	143200	163799239	1242	1242	1242	1242	782
249	20231030	143100	162827995	1242	1242	1242	1242	1
250	20231030	143000	162826753	1245	1245	1245	1245	1
251	20231030	142900	162825508	1245	1245	1245	1245	0
252	20231030	142800	162825508	1245	1245	1245	1245	0
253	20231030	142700	162825508	1245	1245	1245	1245	0
254	20231030	142600	162825508	1245	1245	1245	1245	0
255	20231030	142500	162825508	1245	1245	1245	1245	2
256	20231030	142400	162823018	1244	1244	1244	1244	60
257	20231030	142300	162748378	1245	1245	1245	1245	0
258	20231030	142200	162748378	1245	1245	1245	1245	0
259	20231030	142100	162748378	1245	1245	1245	1245	50
260	20231030	142000	162686128	1245	1245	1245	1245	112
261	20231030	141900	162546688	1246	1246	1246	1246	0
262	20231030	141800	162546688	1246	1246	1246	1246	0
263	20231030	141700	162546688	1246	1246	1246	1246	0
264	20231030	141600	162546688	1246	1246	1246	1246	2
265	20231030	141500	162544196	1242	1246	1246	1242	61
266	20231030	141400	162468390	1247	1247	1247	1247	0
267	20231030	141300	162468390	1247	1247	1247	1247	0
268	20231030	141200	162468390	1247	1247	1247	1247	3
269	20231030	141100	162464649	1247	1247	1247	1247	0
270	20231030	141000	162464649	1247	1247	1247	1247	0
271	20231030	140900	162464649	1247	1247	1247	1247	0
272	20231030	140800	162464649	1247	1247	1247	1247	0
273	20231030	140700	162464649	1247	1247	1247	1247	10
274	20231030	140600	162452179	1247	1247	1247	1247	0
275	20231030	140500	162452179	1247	1247	1247	1247	0
276	20231030	140400	162452179	1247	1247	1247	1247	10
277	20231030	140300	162439709	1247	1247	1247	1247	0
278	20231030	140200	162439709	1247	1247	1247	1247	40
279	20231030	140100	162389829	1247	1247	1247	1247	1
280	20231030	140000	162388582	1240	1240	1240	1240	0
281	20231030	135900	162388582	1240	1240	1240	1240	2
282	20231030	135800	162386102	1247	1247	1247	1247	2
283	20231030	135700	162383608	1244	1244	1244	1244	30
284	20231030	135600	162346288	1247	1247	1247	1247	0
285	20231030	135500	162346288	1247	1247	1247	1247	0
286	20231030	135400	162346288	1247	1246	1247	1240	401
287	20231030	135300	161847347	1247	1247	1247	1247	1
288	20231030	135200	161846100	1246	1246	1246	1246	3
289	20231030	135100	161842362	1247	1247	1247	1247	0
290	20231030	135000	161842362	1247	1247	1247	1247	0
291	20231030	134900	161842362	1247	1248	1248	1247	1165
292	20231030	134800	160389097	1248	1248	1248	1248	0
293	20231030	134700	160389097	1248	1248	1248	1248	854
294	20231030	134600	159323305	1248	1248	1248	1248	0
295	20231030	134500	159323305	1248	1248	1248	1248	0
296	20231030	134400	159323305	1248	1248	1248	1248	0
297	20231030	134300	159323305	1248	1248	1248	1248	0
298	20231030	134200	159323305	1248	1248	1248	1248	0
299	20231030	134100	159323305	1248	1249	1249	1248	3
300	20231030	134000	159319559	1250	1250	1250	1250	0
301	20231030	133900	159319559	1250	1250	1250	1250	0
302	20231030	133800	159319559	1250	1250	1250	1250	623
303	20231030	133700	158540809	1255	1255	1255	1255	0
304	20231030	133600	158540809	1255	1255	1255	1255	0
305	20231030	133500	158540809	1255	1255	1255	1255	0
306	20231030	133400	158540809	1255	1254	1255	1254	854
307	20231030	133300	157469254	1255	1255	1255	1255	0
308	20231030	133200	157469254	1255	1255	1255	1255	0
309	20231030	133100	157469254	1255	1255	1255	1255	0
310	20231030	133000	157469254	1255	1255	1255	1255	0
311	20231030	132900	157469254	1255	1255	1255	1255	0
312	20231030	132800	157469254	1255	1255	1255	1255	0
313	20231030	132700	157469254	1255	1255	1255	1255	0
314	20231030	132600	157469254	1255	1255	1255	1255	0
315	20231030	132500	157469254	1255	1255	1255	1255	0
316	20231030	132400	157469254	1255	1255	1255	1255	0
317	20231030	132300	157469254	1255	1255	1255	1255	0
318	20231030	132200	157469254	1255	1255	1255	1255	0
319	20231030	132100	157469254	1255	1255	1255	1255	0
320	20231030	132000	157469254	1255	1255	1255	1255	0
321	20231030	131900	157469254	1255	1255	1255	1255	0
322	20231030	131800	157469254	1255	1255	1255	1255	0
323	20231030	131700	157469254	1255	1255	1255	1255	0
324	20231030	131600	157469254	1255	1255	1255	1255	0
325	20231030	131500	157469254	1255	1255	1255	1255	3
326	20231030	131400	157465489	1255	1253	1255	1250	12
327	20231030	131300	157450470	1255	1253	1255	1250	1943
328	20231030	131200	155019706	1256	1256	1256	1256	0
329	20231030	131100	155019706	1256	1256	1256	1256	0
330	20231030	131000	155019706	1256	1256	1256	1256	0
331	20231030	130900	155019706	1256	1256	1256	1256	0
332	20231030	130800	155019706	1256	1256	1256	1256	0
333	20231030	130700	155019706	1256	1256	1256	1256	0
334	20231030	130600	155019706	1256	1256	1256	1256	70
335	20231030	130500	154931786	1256	1254	1256	1254	501
336	20231030	130400	154303530	1255	1255	1255	1255	0
337	20231030	130300	154303530	1255	1255	1255	1255	40
338	20231030	130200	154253330	1255	1255	1255	1255	241
339	20231030	130100	153950875	1255	1255	1255	1255	0
340	20231030	130000	153950875	1255	1255	1255	1255	0
341	20231030	125900	153950875	1255	1255	1255	1255	0
342	20231030	125800	153950875	1255	1253	1255	1253	2041
343	20231030	125700	151393272	1253	1253	1253	1253	0
344	20231030	125600	151393272	1253	1253	1253	1253	0
345	20231030	125500	151393272	1253	1253	1253	1253	0
346	20231030	125400	151393272	1253	1253	1253	1253	0
347	20231030	125300	151393272	1253	1253	1253	1253	0
348	20231030	125200	151393272	1253	1250	1253	1250	1113
349	20231030	125100	150001677	1253	1252	1253	1252	342
350	20231030	125000	149573376	1252	1252	1252	1250	142
351	20231030	124900	149395792	1252	1252	1252	1252	33
352	20231030	124800	149354476	1253	1253	1253	1253	0
353	20231030	124700	149354476	1253	1253	1253	1253	0
354	20231030	124600	149354476	1253	1251	1253	1250	3207
355	20231030	124500	145345057	1252	1252	1252	1252	0
356	20231030	124400	145345057	1252	1252	1252	1252	0
357	20231030	124300	145345057	1252	1252	1252	1252	0
358	20231030	124200	145345057	1252	1252	1252	1252	0
359	20231030	124100	145345057	1252	1252	1252	1252	0
360	20231030	124000	145345057	1252	1252	1252	1252	0
361	20231030	123900	145345057	1252	1252	1252	1252	148
362	20231030	123800	145159761	1251	1250	1251	1250	319
363	20231030	123700	144760892	1251	1251	1251	1251	22
364	20231030	123600	144733370	1251	1252	1252	1251	86
365	20231030	123500	144625774	1252	1252	1252	1252	0
366	20231030	123400	144625774	1252	1252	1252	1252	0
367	20231030	123300	144625774	1252	1252	1252	1252	0
368	20231030	123200	144625774	1252	1252	1252	1252	0
369	20231030	123100	144625774	1252	1252	1252	1252	0
370	20231030	123000	144625774	1252	1252	1252	1252	0
371	20231030	122900	144625774	1252	1252	1252	1252	0
372	20231030	122800	144625774	1252	1252	1252	1252	2
373	20231030	122700	144623270	1251	1251	1251	1251	100
374	20231030	122600	144498170	1251	1252	1253	1251	228
375	20231030	122500	144212763	1252	1252	1252	1252	0
376	20231030	122400	144212763	1252	1252	1252	1252	0
377	20231030	122300	144212763	1252	1252	1252	1252	0
378	20231030	122200	144212763	1252	1252	1252	1252	0
379	20231030	122100	144212763	1252	1252	1252	1252	4
380	20231030	122000	144207755	1253	1253	1253	1253	300
381	20231030	121900	143831855	1253	1253	1253	1253	2
382	20231030	121800	143829349	1254	1254	1254	1254	2
383	20231030	121700	143826841	1255	1255	1255	1255	239
384	20231030	121600	143526896	1255	1255	1255	1255	75
385	20231030	121500	143432771	1255	1255	1255	1255	0
386	20231030	121400	143432771	1255	1256	1256	1255	74
387	20231030	121300	143339899	1257	1257	1257	1257	0
388	20231030	121200	143339899	1257	1255	1257	1243	164
389	20231030	121100	143135660	1258	1258	1258	1258	0
390	20231030	121000	143135660	1258	1258	1258	1258	0
391	20231030	120900	143135660	1258	1258	1258	1258	0
392	20231030	120800	143135660	1258	1251	1258	1251	13
393	20231030	120700	143119386	1250	1258	1259	1250	72
394	20231030	120600	143029090	1259	1261	1261	1259	147
395	20231030	120500	142843868	1266	1266	1266	1266	2
396	20231030	120400	142841336	1262	1260	1266	1259	3408
397	20231030	120300	138546725	1260	1259	1260	1257	361
398	20231030	120200	138092692	1260	1254	1260	1254	1290
399	20231030	120100	136470374	1254	1246	1254	1246	1196
400	20231030	120000	134976042	1244	1244	1244	1244	197
401	20231030	115900	134730974	1244	1244	1244	1244	0
402	20231030	115800	134730974	1244	1244	1244	1244	0
403	20231030	115700	134730974	1244	1244	1244	1244	0
404	20231030	115600	134730974	1244	1244	1244	1244	2
405	20231030	115500	134728486	1244	1244	1244	1244	0
406	20231030	115400	134728486	1244	1244	1244	1244	1
407	20231030	115300	134727242	1243	1243	1243	1243	87
408	20231030	115200	134619101	1244	1244	1244	1244	0
409	20231030	115100	134619101	1244	1244	1244	1244	0
410	20231030	115000	134619101	1244	1244	1244	1244	0
411	20231030	114900	134619101	1244	1244	1244	1244	0
412	20231030	114800	134619101	1244	1244	1244	1244	0
413	20231030	114700	134619101	1244	1244	1244	1244	0
414	20231030	114600	134619101	1244	1244	1244	1244	0
415	20231030	114500	134619101	1244	1244	1244	1244	0
416	20231030	114400	134619101	1244	1244	1244	1244	0
417	20231030	114300	134619101	1244	1244	1244	1244	0
418	20231030	114200	134619101	1244	1244	1244	1244	0
419	20231030	114100	134619101	1244	1244	1244	1244	0
420	20231030	114000	134619101	1244	1244	1244	1244	0
421	20231030	113900	134619101	1244	1244	1244	1244	0
422	20231030	113800	134619101	1244	1244	1244	1244	0
423	20231030	113700	134619101	1244	1244	1244	1244	72
424	20231030	113600	134529533	1244	1244	1244	1244	0
425	20231030	113500	134529533	1244	1244	1244	1244	65
426	20231030	113400	134448673	1244	1244	1244	1244	0
427	20231030	113300	134448673	1244	1244	1244	1244	0
428	20231030	113200	134448673	1244	1244	1244	1244	0
429	20231030	113100	134448673	1244	1244	1244	1244	0
430	20231030	113000	134448673	1244	1244	1244	1244	0
431	20231030	112900	134448673	1244	1244	1244	1244	0
432	20231030	112800	134448673	1244	1244	1244	1244	0
433	20231030	112700	134448673	1244	1244	1244	1244	0
434	20231030	112600	134448673	1244	1244	1244	1244	0
435	20231030	112500	134448673	1244	1244	1244	1244	0
436	20231030	112400	134448673	1244	1244	1244	1244	0
437	20231030	112300	134448673	1244	1244	1244	1244	0
438	20231030	112200	134448673	1244	1244	1244	1244	0
439	20231030	112100	134448673	1244	1244	1244	1244	0
440	20231030	112000	134448673	1244	1244	1244	1244	0
441	20231030	111900	134448673	1244	1244	1244	1244	0
442	20231030	111800	134448673	1244	1244	1244	1244	0
443	20231030	111700	134448673	1244	1244	1244	1244	388
444	20231030	111600	133966001	1247	1247	1247	1247	0
445	20231030	111500	133966001	1247	1247	1247	1247	0
446	20231030	111400	133966001	1247	1247	1247	1247	0
447	20231030	111300	133966001	1247	1247	1247	1247	0
448	20231030	111200	133966001	1247	1247	1247	1247	0
449	20231030	111100	133966001	1247	1247	1247	1247	0
450	20231030	111000	133966001	1247	1247	1247	1247	0
451	20231030	110900	133966001	1247	1247	1247	1247	2
452	20231030	110800	133963507	1247	1247	1247	1247	0
453	20231030	110700	133963507	1247	1247	1247	1247	0
454	20231030	110600	133963507	1247	1247	1247	1247	0
455	20231030	110500	133963507	1247	1247	1247	1247	26
456	20231030	110400	133931085	1244	1244	1244	1244	1
457	20231030	110300	133929841	1247	1246	1247	1246	150
458	20231030	110200	133742892	1246	1246	1246	1246	0
459	20231030	110100	133742892	1246	1246	1246	1246	0
460	20231030	110000	133742892	1246	1246	1246	1246	0
461	20231030	105900	133742892	1246	1245	1246	1245	219
462	20231030	105800	133470236	1246	1246	1246	1246	0
463	20231030	105700	133470236	1246	1246	1246	1246	0
464	20231030	105600	133470236	1246	1246	1246	1246	0
465	20231030	105500	133470236	1246	1246	1246	1246	0
466	20231030	105400	133470236	1246	1246	1246	1246	0
467	20231030	105300	133470236	1246	1246	1246	1246	0
468	20231030	105200	133470236	1246	1246	1246	1246	0
469	20231030	105100	133470236	1246	1246	1246	1246	0
470	20231030	105000	133470236	1246	1246	1246	1246	2
471	20231030	104900	133467744	1247	1247	1247	1247	11
472	20231030	104800	133454027	1247	1247	1247	1247	0
473	20231030	104700	133454027	1247	1247	1247	1247	100
474	20231030	104600	133329327	1248	1248	1248	1248	0
475	20231030	104500	133329327	1248	1248	1248	1248	50
476	20231030	104400	133266927	1248	1248	1248	1248	26
477	20231030	104300	133234479	1248	1248	1248	1248	0
478	20231030	104200	133234479	1248	1248	1248	1248	1
479	20231030	104100	133233231	1247	1247	1247	1247	0
480	20231030	104000	133233231	1247	1248	1248	1247	3
481	20231030	103900	133229489	1248	1248	1248	1248	2
482	20231030	103800	133226993	1249	1249	1249	1249	1
483	20231030	103700	133225744	1243	1243	1243	1243	0
484	20231030	103600	133225744	1243	1243	1243	1243	0
485	20231030	103500	133225744	1243	1243	1243	1243	0
486	20231030	103400	133225744	1243	1243	1243	1243	11
487	20231030	103300	133212071	1243	1242	1243	1242	700
488	20231030	103200	132342171	1243	1243	1243	1243	0
489	20231030	103100	132342171	1243	1242	1243	1241	176
490	20231030	103000	132123578	1243	1243	1243	1243	0
491	20231030	102900	132123578	1243	1244	1250	1243	4174
492	20231030	102800	126914955	1244	1235	1244	1235	2095
493	20231030	102700	124309722	1231	1231	1231	1231	0
494	20231030	102600	124309722	1231	1231	1231	1231	0
495	20231030	102500	124309722	1231	1231	1231	1231	1
496	20231030	102400	124308491	1234	1229	1234	1229	3084
497	20231030	102300	120507802	1229	1229	1229	1229	0
498	20231030	102200	120507802	1229	1229	1229	1229	1
499	20231030	102100	120506573	1229	1229	1229	1229	1182
500	20231030	102000	119053895	1229	1226	1229	1226	2040
501	20231030	101900	116551335	1225	1225	1225	1225	0
502	20231030	101800	116551335	1225	1225	1225	1225	0
503	20231030	101700	116551335	1225	1225	1225	1225	1
504	20231030	101600	116550110	1226	1226	1226	1226	347
505	20231030	101500	116124688	1226	1226	1226	1226	839
506	20231030	101400	115096074	1228	1228	1228	1228	0
507	20231030	101300	115096074	1228	1228	1228	1228	0
508	20231030	101200	115096074	1228	1228	1228	1228	0
509	20231030	101100	115096074	1228	1227	1228	1227	1230
510	20231030	101000	113585817	1226	1222	1226	1222	1012
511	20231030	100900	112349111	1222	1222	1222	1222	0
512	20231030	100800	112349111	1222	1222	1222	1222	21
513	20231030	100700	112323449	1222	1222	1222	1222	0
514	20231030	100600	112323449	1222	1224	1224	1222	517
515	20231030	100500	111691663	1222	1222	1222	1222	0
516	20231030	100400	111691663	1222	1223	1223	1222	2318
517	20231030	100300	108859066	1222	1222	1222	1222	300
518	20231030	100200	108492466	1222	1222	1223	1222	152
519	20231030	100100	108306717	1222	1219	1222	1219	59
520	20231030	100000	108234681	1218	1218	1219	1217	12198
521	20231030	095900	93378513	1217	1218	1218	1217	640
522	20231030	095800	92599183	1218	1218	1218	1218	560
523	20231030	095700	91917103	1218	1218	1218	1218	36418
524	20231030	095600	47559979	1218	1218	1218	1218	9
525	20231030	095500	47549017	1218	1218	1218	1218	311
526	20231030	095400	47170219	1218	1218	1218	1218	300
527	20231030	095300	46804819	1218	1218	1218	1218	400
528	20231030	095200	46317619	1218	1218	1218	1218	0
529	20231030	095100	46317619	1218	1218	1218	1218	6
530	20231030	095000	46310311	1217	1218	1218	1217	360
531	20231030	094900	45871891	1217	1217	1217	1217	0
532	20231030	094800	45871891	1217	1217	1217	1217	354
533	20231030	094700	45441073	1217	1213	1217	1213	3
534	20231030	094600	45437426	1218	1218	1218	1218	2
535	20231030	094500	45434990	1219	1219	1219	1219	0
536	20231030	094400	45434990	1219	1220	1220	1210	767
537	20231030	094300	44506109	1226	1226	1226	1226	0
538	20231030	094200	44506109	1226	1226	1226	1226	6
539	20231030	094100	44498753	1228	1224	1228	1223	677
540	20231030	094000	43670757	1228	1228	1228	1228	0
541	20231030	093900	43670757	1228	1228	1228	1228	0
542	20231030	093800	43670757	1228	1227	1228	1227	13
543	20231030	093700	43654805	1227	1227	1227	1227	42
544	20231030	093600	43603271	1227	1227	1227	1227	1
545	20231030	093500	43602044	1227	1227	1227	1227	11
546	20231030	093400	43588547	1227	1227	1227	1227	1
547	20231030	093300	43587320	1227	1227	1227	1227	0
548	20231030	093200	43587320	1227	1227	1227	1227	0
549	20231030	093100	43587320	1227	1227	1227	1227	0
550	20231030	093000	43587320	1227	1226	1227	1226	1501
551	20231030	092900	41746120	1223	1225	1225	1223	436
552	20231030	092800	41212490	1227	1227	1227	1227	0
553	20231030	092700	41212490	1227	1227	1227	1227	0
554	20231030	092600	41212490	1227	1227	1227	1226	564
555	20231030	092500	40520652	1227	1226	1227	1226	101
556	20231030	092400	40396796	1224	1223	1227	1223	3011
557	20231030	092300	36703215	1223	1222	1223	1222	93
558	20231030	092200	36589481	1223	1222	1223	1222	37
559	20231030	092100	36544266	1223	1223	1223	1223	0
560	20231030	092000	36544266	1223	1221	1223	1221	50
561	20231030	091900	36483150	1220	1220	1220	1220	1000
562	20231030	091800	35263150	1219	1219	1219	1219	3
563	20231030	091700	35259493	1220	1220	1220	1220	0
564	20231030	091600	35259493	1220	1221	1225	1220	264
565	20231030	091500	34936740	1223	1221	1223	1221	1000
566	20231030	091400	33713764	1219	1214	1223	1214	151
567	20231030	091300	33529847	1214	1211	1214	1211	886
568	20231030	091200	32454478	1211	1206	1211	1206	224
569	20231030	091100	32183892	1200	1212	1212	1200	701
570	20231030	091000	31341256	1209	1207	1209	1207	2071
571	20231030	090900	28838316	1207	1207	1207	1207	1
572	20231030	090800	28837109	1198	1201	1207	1198	1142
573	20231030	090700	27467311	1208	1205	1208	1205	1000
574	20231030	090600	26260174	1207	1206	1207	1206	169
575	20231030	090500	26056210	1207	1206	1207	1206	40
576	20231030	090400	26007955	1207	1201	1207	1200	1101
577	20231030	090300	24686050	1208	1208	1208	1208	164
578	20231030	090200	24487938	1209	1200	1210	1198	2354
579	20231030	090100	21650208	1200	1200	1200	1200	0
580	20231030	090000	21650208	1200	1200	1211	1200	18039