KissMeData/003310/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183800	296792316	1670	1670	1670	1670	6356
3	20231023	183700	296792316	1670	1670	1670	1670	0
4	20231023	183600	296792316	1670	1670	1670	1670	0
5	20231023	183500	296792316	1670	1670	1670	1670	0
6	20231023	183400	296792316	1670	1670	1670	1670	0
7	20231023	183300	296792316	1670	1670	1670	1670	0
8	20231023	183200	296792316	1670	1670	1670	1670	0
9	20231023	183100	296792316	1670	1670	1670	1670	0
10	20231023	183000	296792316	1670	1670	1670	1670	0
11	20231023	182900	296792316	1670	1670	1670	1670	0
12	20231023	182800	296792316	1670	1670	1670	1670	0
13	20231023	182700	296792316	1670	1670	1670	1670	0
14	20231023	182600	296792316	1670	1670	1670	1670	0
15	20231023	182500	296792316	1670	1670	1670	1670	0
16	20231023	182400	296792316	1670	1670	1670	1670	0
17	20231023	182300	296792316	1670	1670	1670	1670	0
18	20231023	182200	296792316	1670	1670	1670	1670	0
19	20231023	182100	296792316	1670	1670	1670	1670	0
20	20231023	182000	296792316	1670	1670	1670	1670	0
21	20231023	181900	296792316	1670	1670	1670	1670	0
22	20231023	181800	296792316	1670	1670	1670	1670	0
23	20231023	181700	296792316	1670	1670	1670	1670	0
24	20231023	181600	296792316	1670	1670	1670	1670	0
25	20231023	181500	296792316	1670	1670	1670	1670	0
26	20231023	181400	296792316	1670	1670	1670	1670	0
27	20231023	181300	296792316	1670	1670	1670	1670	0
28	20231023	181200	296792316	1670	1670	1670	1670	0
29	20231023	181100	296792316	1670	1670	1670	1670	0
30	20231023	181000	296792316	1670	1670	1670	1670	0
31	20231023	180900	296792316	1670	1670	1670	1670	0
32	20231023	180800	296792316	1670	1670	1670	1670	6356
33	20231023	180700	296792316	1670	1670	1670	1670	0
34	20231023	180600	296792316	1670	1670	1670	1670	0
35	20231023	180500	296792316	1670	1670	1670	1670	0
36	20231023	180400	296792316	1670	1670	1670	1670	0
37	20231023	180300	296792316	1670	1670	1670	1670	0
38	20231023	180200	296792316	1670	1670	1670	1670	0
39	20231023	180100	296792316	1670	1670	1670	1670	0
40	20231023	180000	296792316	1670	1670	1670	1670	0
41	20231023	175900	296792316	1670	1670	1670	1670	0
42	20231023	175800	296792316	1670	1670	1670	1670	0
43	20231023	175700	296792316	1670	1670	1670	1670	0
44	20231023	175600	296792316	1670	1670	1670	1670	0
45	20231023	175500	296792316	1670	1670	1670	1670	0
46	20231023	175400	296792316	1670	1670	1670	1670	0
47	20231023	175300	296792316	1670	1670	1670	1670	0
48	20231023	175200	296792316	1670	1670	1670	1670	0
49	20231023	175100	296792316	1670	1670	1670	1670	0
50	20231023	175000	296792316	1670	1670	1670	1670	0
51	20231023	174900	296792316	1670	1670	1670	1670	0
52	20231023	174800	296792316	1670	1670	1670	1670	0
53	20231023	174700	296792316	1670	1670	1670	1670	0
54	20231023	174600	296792316	1670	1670	1670	1670	0
55	20231023	174500	296792316	1670	1670	1670	1670	0
56	20231023	174400	296792316	1670	1670	1670	1670	0
57	20231023	174300	296792316	1670	1670	1670	1670	0
58	20231023	174200	296792316	1670	1670	1670	1670	0
59	20231023	174100	296792316	1670	1670	1670	1670	0
60	20231023	174000	296792316	1670	1670	1670	1670	0
61	20231023	173900	296792316	1670	1670	1670	1670	0
62	20231023	173800	296792316	1670	1670	1670	1670	6356
63	20231023	173700	296792316	1670	1670	1670	1670	0
64	20231023	173600	296792316	1670	1670	1670	1670	0
65	20231023	173500	296792316	1670	1670	1670	1670	0
66	20231023	173400	296792316	1670	1670	1670	1670	0
67	20231023	173300	296792316	1670	1670	1670	1670	0
68	20231023	173200	296792316	1670	1670	1670	1670	0
69	20231023	173100	296792316	1670	1670	1670	1670	0
70	20231023	173000	296792316	1670	1670	1670	1670	0
71	20231023	172900	296792316	1670	1670	1670	1670	0
72	20231023	172800	296792316	1670	1670	1670	1670	0
73	20231023	172700	296792316	1670	1670	1670	1670	0
74	20231023	172600	296792316	1670	1670	1670	1670	0
75	20231023	172500	296792316	1670	1670	1670	1670	0
76	20231023	172400	296792316	1670	1670	1670	1670	0
77	20231023	172300	296792316	1670	1670	1670	1670	0
78	20231023	172200	296792316	1670	1670	1670	1670	0
79	20231023	172100	296792316	1670	1670	1670	1670	0
80	20231023	172000	296792316	1670	1670	1670	1670	0
81	20231023	171900	296792316	1670	1670	1670	1670	0
82	20231023	171800	296792316	1670	1670	1670	1670	0
83	20231023	171700	296792316	1670	1670	1670	1670	0
84	20231023	171600	296792316	1670	1670	1670	1670	0
85	20231023	171500	296792316	1670	1670	1670	1670	0
86	20231023	171400	296792316	1670	1670	1670	1670	0
87	20231023	171300	296792316	1670	1670	1670	1670	0
88	20231023	171200	296792316	1670	1670	1670	1670	0
89	20231023	171100	296792316	1670	1670	1670	1670	0
90	20231023	171000	296792316	1670	1670	1670	1670	0
91	20231023	170900	296792316	1670	1670	1670	1670	0
92	20231023	170800	296792316	1670	1670	1670	1670	6356
93	20231023	170700	296792316	1670	1670	1670	1670	0
94	20231023	170600	296792316	1670	1670	1670	1670	0
95	20231023	170500	296792316	1670	1670	1670	1670	0
96	20231023	170400	296792316	1670	1670	1670	1670	0
97	20231023	170300	296792316	1670	1670	1670	1670	0
98	20231023	170200	296792316	1670	1670	1670	1670	0
99	20231023	170100	296792316	1670	1670	1670	1670	0
100	20231023	170000	296792316	1670	1670	1670	1670	0
101	20231023	165900	296792316	1670	1670	1670	1670	0
102	20231023	165800	296792316	1670	1670	1670	1670	0
103	20231023	165700	296792316	1670	1670	1670	1670	0
104	20231023	165600	296792316	1670	1670	1670	1670	0
105	20231023	165500	296792316	1670	1670	1670	1670	0
106	20231023	165400	296792316	1670	1670	1670	1670	0
107	20231023	165300	296792316	1670	1670	1670	1670	0
108	20231023	165200	296792316	1670	1670	1670	1670	0
109	20231023	165100	296792316	1670	1670	1670	1670	0
110	20231023	165000	296792316	1670	1670	1670	1670	0
111	20231023	164900	296792316	1670	1670	1670	1670	0
112	20231023	164800	296792316	1670	1670	1670	1670	0
113	20231023	164700	296792316	1670	1670	1670	1670	0
114	20231023	164600	296792316	1670	1670	1670	1670	0
115	20231023	164500	296792316	1670	1670	1670	1670	0
116	20231023	164400	296792316	1670	1670	1670	1670	0
117	20231023	164300	296792316	1670	1670	1670	1670	0
118	20231023	164200	296792316	1670	1670	1670	1670	0
119	20231023	164100	296792316	1670	1670	1670	1670	0
120	20231023	164000	296792316	1670	1670	1670	1670	0
121	20231023	163900	296792316	1670	1670	1670	1670	0
122	20231023	163800	296792316	1670	1670	1670	1670	6356
123	20231023	163700	296792316	1670	1670	1670	1670	0
124	20231023	163600	296792316	1670	1670	1670	1670	0
125	20231023	163500	296792316	1670	1670	1670	1670	0
126	20231023	163400	296792316	1670	1670	1670	1670	0
127	20231023	163300	296792316	1670	1670	1670	1670	0
128	20231023	163200	296792316	1670	1670	1670	1670	0
129	20231023	163100	296792316	1670	1670	1670	1670	0
130	20231023	163000	296792316	1670	1670	1670	1670	0
131	20231023	162900	296792316	1670	1670	1670	1670	0
132	20231023	162800	296792316	1670	1670	1670	1670	0
133	20231023	162700	296792316	1670	1670	1670	1670	0
134	20231023	162600	296792316	1670	1670	1670	1670	0
135	20231023	162500	296792316	1670	1670	1670	1670	0
136	20231023	162400	296792316	1670	1670	1670	1670	0
137	20231023	162300	296792316	1670	1670	1670	1670	0
138	20231023	162200	296792316	1670	1670	1670	1670	0
139	20231023	162100	296792316	1670	1670	1670	1670	0
140	20231023	162000	296792316	1670	1670	1670	1670	0
141	20231023	161900	296792316	1670	1670	1670	1670	0
142	20231023	161800	296792316	1670	1670	1670	1670	0
143	20231023	161700	296792316	1670	1670	1670	1670	0
144	20231023	161600	296792316	1670	1670	1670	1670	0
145	20231023	161500	296792316	1670	1670	1670	1670	0
146	20231023	161400	296792316	1670	1670	1670	1670	0
147	20231023	161300	296792316	1670	1670	1670	1670	0
148	20231023	161200	296792316	1670	1670	1670	1670	0
149	20231023	161100	296792316	1670	1670	1670	1670	0
150	20231023	161000	296792316	1670	1670	1670	1670	0
151	20231023	160900	296792316	1670	1670	1670	1670	0
152	20231023	160800	296792316	1670	1670	1670	1670	6356
153	20231023	160700	296792316	1670	1670	1670	1670	0
154	20231023	160600	296792316	1670	1670	1670	1670	0
155	20231023	160500	296792316	1670	1670	1670	1670	0
156	20231023	160400	296792316	1670	1670	1670	1670	0
157	20231023	160300	296792316	1670	1670	1670	1670	0
158	20231023	160200	296792316	1670	1670	1670	1670	0
159	20231023	160100	296792316	1670	1670	1670	1670	0
160	20231023	160000	296792316	1670	1670	1670	1670	0
161	20231023	155900	296792316	1670	1670	1670	1670	0
162	20231023	155800	296792316	1670	1670	1670	1670	0
163	20231023	155700	296792316	1670	1670	1670	1670	0
164	20231023	155600	296792316	1670	1670	1670	1670	0
165	20231023	155500	296792316	1670	1670	1670	1670	0
166	20231023	155400	296792316	1670	1670	1670	1670	0
167	20231023	155300	296792316	1670	1670	1670	1670	0
168	20231023	155200	296792316	1670	1670	1670	1670	0
169	20231023	155100	296792316	1670	1670	1670	1670	0
170	20231023	155000	296792316	1670	1670	1670	1670	0
171	20231023	154900	296792316	1670	1670	1670	1670	0
172	20231023	154800	296792316	1670	1670	1670	1670	0
173	20231023	154700	296792316	1670	1670	1670	1670	0
174	20231023	154600	296792316	1670	1670	1670	1670	0
175	20231023	154500	296792316	1670	1670	1670	1670	0
176	20231023	154400	296792316	1670	1670	1670	1670	0
177	20231023	154300	296792316	1670	1670	1670	1670	0
178	20231023	154200	296792316	1670	1670	1670	1670	0
179	20231023	154100	296792316	1670	1670	1670	1670	0
180	20231023	154000	296792316	1670	1670	1670	1670	0
181	20231023	153900	296792316	1670	1670	1670	1670	0
182	20231023	153800	296792316	1670	1670	1670	1670	6356
183	20231023	153700	296792316	1670	1670	1670	1670	0
184	20231023	153600	296792316	1670	1670	1670	1670	0
185	20231023	153500	296792316	1670	1670	1670	1670	0
186	20231023	153400	296792316	1670	1670	1670	1670	0
187	20231023	153300	296792316	1670	1670	1670	1670	0
188	20231023	153200	296792316	1670	1670	1670	1670	0
189	20231023	153100	296792316	1670	1670	1670	1670	0
190	20231023	153000	296792316	1670	1670	1670	1670	6356
191	20231023	152900	286177796	1665	1665	1665	1665	0
192	20231023	152800	286177796	1665	1665	1665	1665	0
193	20231023	152700	286177796	1665	1665	1665	1665	0
194	20231023	152600	286177796	1665	1665	1665	1665	0
195	20231023	152500	286177796	1665	1665	1665	1665	0
196	20231023	152400	286177796	1665	1665	1665	1665	0
197	20231023	152300	286177796	1665	1665	1665	1665	0
198	20231023	152200	286177796	1665	1665	1665	1665	0
199	20231023	152100	286177796	1665	1665	1665	1665	0
200	20231023	152000	286177796	1665	1665	1665	1665	0
201	20231023	151900	286177796	1665	1665	1665	1663	2936
202	20231023	151800	281289522	1663	1663	1663	1663	32
203	20231023	151700	281236306	1665	1663	1665	1663	503
204	20231023	151600	280399811	1663	1664	1664	1663	395
205	20231023	151500	279742892	1664	1664	1664	1664	1177
206	20231023	151400	277784364	1664	1664	1664	1664	901
207	20231023	151300	276285100	1663	1663	1663	1663	252
208	20231023	151200	275866024	1663	1661	1664	1661	1683
209	20231023	151100	273065961	1663	1652	1663	1652	1110
210	20231023	151000	271232131	1652	1652	1652	1652	0
211	20231023	150900	271232131	1652	1654	1654	1652	1098
212	20231023	150800	269417643	1654	1654	1654	1654	462
213	20231023	150700	268653495	1654	1654	1654	1654	0
214	20231023	150600	268653495	1654	1663	1663	1654	701
215	20231023	150500	267494032	1663	1654	1663	1654	97
216	20231023	150400	267333585	1664	1664	1664	1664	620
217	20231023	150300	266301905	1664	1663	1664	1663	4
218	20231023	150200	266295250	1664	1665	1665	1664	12
219	20231023	150100	266275280	1665	1665	1665	1665	33
220	20231023	150000	266220335	1665	1665	1665	1665	51
221	20231023	145900	266135420	1665	1666	1666	1665	2
222	20231023	145800	266132089	1666	1666	1666	1666	52
223	20231023	145700	266045457	1666	1666	1666	1666	5
224	20231023	145600	266037127	1666	1667	1667	1666	3
225	20231023	145500	266032128	1667	1667	1667	1667	1
226	20231023	145400	266030461	1654	1654	1654	1654	1884
227	20231023	145300	262914325	1670	1670	1670	1670	0
228	20231023	145200	262914325	1670	1670	1670	1670	0
229	20231023	145100	262914325	1670	1669	1670	1669	4
230	20231023	145000	262907646	1653	1653	1653	1653	0
231	20231023	144900	262907646	1653	1653	1653	1653	10
232	20231023	144800	262891116	1670	1670	1670	1670	0
233	20231023	144700	262891116	1670	1670	1670	1653	282
234	20231023	144600	262424821	1665	1664	1665	1664	200
235	20231023	144500	262091839	1665	1665	1665	1665	0
236	20231023	144400	262091839	1665	1665	1665	1665	0
237	20231023	144300	262091839	1665	1658	1665	1658	400
238	20231023	144200	261427284	1653	1653	1653	1653	100
239	20231023	144100	261261984	1653	1653	1653	1653	0
240	20231023	144000	261261984	1653	1659	1659	1653	2589
241	20231023	143900	256977638	1659	1659	1659	1659	130
242	20231023	143800	256761968	1662	1662	1662	1662	105
243	20231023	143700	256587458	1662	1662	1662	1660	3493
244	20231023	143600	250782860	1663	1662	1663	1662	275
245	20231023	143500	250325805	1662	1666	1666	1662	1193
246	20231023	143400	248341993	1666	1666	1666	1666	33
247	20231023	143300	248287015	1666	1666	1666	1666	18
248	20231023	143200	248257027	1666	1667	1667	1666	398
249	20231023	143100	247593578	1667	1667	1667	1667	100
250	20231023	143000	247426878	1671	1671	1671	1671	0
251	20231023	142900	247426878	1671	1671	1671	1671	0
252	20231023	142800	247426878	1671	1671	1671	1671	51
253	20231023	142700	247341657	1671	1671	1671	1671	0
254	20231023	142600	247341657	1671	1671	1671	1671	59
255	20231023	142500	247243068	1671	1671	1671	1671	3
256	20231023	142400	247238055	1671	1671	1671	1671	0
257	20231023	142300	247238055	1671	1671	1671	1671	1
258	20231023	142200	247236384	1672	1667	1672	1667	2050
259	20231023	142100	243811029	1673	1673	1673	1673	0
260	20231023	142000	243811029	1673	1673	1673	1673	0
261	20231023	141900	243811029	1673	1673	1673	1673	0
262	20231023	141800	243811029	1673	1673	1673	1673	0
263	20231023	141700	243811029	1673	1672	1673	1672	300
264	20231023	141600	243309279	1673	1673	1673	1673	0
265	20231023	141500	243309279	1673	1673	1673	1673	0
266	20231023	141400	243309279	1673	1673	1673	1673	20
267	20231023	141300	243275819	1673	1673	1673	1673	0
268	20231023	141200	243275819	1673	1673	1673	1673	0
269	20231023	141100	243275819	1673	1673	1673	1673	0
270	20231023	141000	243275819	1673	1673	1673	1673	0
271	20231023	140900	243275819	1673	1673	1673	1673	0
272	20231023	140800	243275819	1673	1673	1673	1673	0
273	20231023	140700	243275819	1673	1668	1673	1667	2769
274	20231023	140600	238659874	1673	1673	1673	1673	0
275	20231023	140500	238659874	1673	1673	1673	1673	0
276	20231023	140400	238659874	1673	1673	1673	1673	0
277	20231023	140300	238659874	1673	1673	1673	1673	0
278	20231023	140200	238659874	1673	1673	1673	1673	300
279	20231023	140100	238157974	1673	1673	1673	1673	0
280	20231023	140000	238157974	1673	1673	1673	1673	0
281	20231023	135900	238157974	1673	1667	1673	1667	228
282	20231023	135800	237776692	1667	1668	1668	1667	1109
283	20231023	135700	235927979	1667	1667	1667	1667	0
284	20231023	135600	235927979	1667	1667	1667	1667	0
285	20231023	135500	235927979	1667	1667	1667	1667	0
286	20231023	135400	235927979	1667	1671	1671	1667	2445
287	20231023	135300	231848662	1675	1675	1675	1675	101
288	20231023	135200	231679487	1670	1670	1670	1670	0
289	20231023	135100	231679487	1670	1673	1675	1670	2241
290	20231023	135000	227932287	1675	1675	1675	1675	0
291	20231023	134900	227932287	1675	1674	1675	1674	1501
292	20231023	134800	225419612	1680	1680	1680	1680	0
293	20231023	134700	225419612	1680	1680	1680	1680	0
294	20231023	134600	225419612	1680	1680	1680	1680	0
295	20231023	134500	225419612	1680	1680	1680	1680	0
296	20231023	134400	225419612	1680	1680	1680	1680	0
297	20231023	134300	225419612	1680	1680	1680	1680	0
298	20231023	134200	225419612	1680	1680	1680	1680	100
299	20231023	134100	225251612	1679	1680	1680	1679	1170
300	20231023	134000	223287003	1680	1680	1680	1680	12
301	20231023	133900	223266843	1680	1680	1680	1680	109
302	20231023	133800	223083723	1685	1685	1685	1685	0
303	20231023	133700	223083723	1685	1685	1685	1685	1010
304	20231023	133600	221381873	1685	1685	1685	1685	0
305	20231023	133500	221381873	1685	1685	1685	1685	0
306	20231023	133400	221381873	1685	1685	1685	1685	46
307	20231023	133300	221304363	1685	1685	1685	1685	154
308	20231023	133200	221044873	1688	1688	1688	1688	1
309	20231023	133100	221043185	1687	1687	1687	1687	147
310	20231023	133000	220795196	1688	1688	1688	1688	0
311	20231023	132900	220795196	1688	1690	1690	1688	1288
312	20231023	132800	218620649	1689	1688	1689	1688	1462
313	20231023	132700	216152431	1688	1688	1688	1688	4100
314	20231023	132600	209231631	1689	1687	1689	1687	145
315	20231023	132500	208987014	1690	1690	1690	1690	0
316	20231023	132400	208987014	1690	1690	1690	1690	0
317	20231023	132300	208987014	1690	1690	1690	1690	0
318	20231023	132200	208987014	1690	1690	1690	1690	0
319	20231023	132100	208987014	1690	1689	1690	1689	30
320	20231023	132000	208936343	1689	1685	1689	1682	1150
321	20231023	131900	206998393	1689	1689	1689	1689	0
322	20231023	131800	206998393	1689	1689	1689	1689	0
323	20231023	131700	206998393	1689	1689	1689	1689	1
324	20231023	131600	206996704	1689	1689	1689	1689	18
325	20231023	131500	206966302	1690	1690	1690	1690	21
326	20231023	131400	206930812	1690	1690	1690	1690	0
327	20231023	131300	206930812	1690	1684	1691	1684	6720
328	20231023	131200	195576496	1684	1684	1684	1684	13
329	20231023	131100	195554604	1684	1686	1686	1684	436
330	20231023	131000	194820299	1686	1684	1686	1684	83
331	20231023	130900	194680397	1684	1684	1684	1684	0
332	20231023	130800	194680397	1684	1684	1684	1684	1
333	20231023	130700	194678713	1679	1679	1679	1679	0
334	20231023	130600	194678713	1679	1679	1679	1679	0
335	20231023	130500	194678713	1679	1677	1679	1677	1446
336	20231023	130400	192253751	1686	1678	1686	1678	2408
337	20231023	130300	188208276	1678	1677	1678	1677	728
338	20231023	130200	186986695	1677	1677	1678	1677	4589
339	20231023	130100	179290941	1678	1676	1678	1676	1005
340	20231023	130000	177605863	1676	1676	1676	1676	0
341	20231023	125900	177605863	1676	1676	1676	1676	1668
342	20231023	125800	174810295	1677	1676	1677	1676	1808
343	20231023	125700	171779765	1677	1677	1677	1677	0
344	20231023	125600	171779765	1677	1677	1677	1677	10
345	20231023	125500	171762995	1677	1677	1677	1667	132
346	20231023	125400	171541941	1677	1668	1677	1668	472
347	20231023	125300	170754636	1667	1667	1667	1667	0
348	20231023	125200	170754636	1667	1667	1667	1667	0
349	20231023	125100	170754636	1667	1667	1667	1667	0
350	20231023	125000	170754636	1667	1667	1667	1667	0
351	20231023	124900	170754636	1667	1667	1667	1667	0
352	20231023	124800	170754636	1667	1667	1667	1667	648
353	20231023	124700	169674420	1668	1668	1668	1668	0
354	20231023	124600	169674420	1668	1668	1668	1668	0
355	20231023	124500	169674420	1668	1668	1668	1668	32
356	20231023	124400	169621044	1678	1678	1678	1678	1
357	20231023	124300	169619366	1667	1667	1667	1667	0
358	20231023	124200	169619366	1667	1668	1669	1667	557
359	20231023	124100	168690684	1680	1680	1680	1674	1014
360	20231023	124000	166990432	1680	1680	1680	1680	0
361	20231023	123900	166990432	1680	1680	1680	1680	731
362	20231023	123800	165762352	1681	1681	1681	1681	0
363	20231023	123700	165762352	1681	1676	1681	1676	456
364	20231023	123600	164998091	1676	1675	1676	1675	1973
365	20231023	123500	161691491	1675	1671	1675	1671	1264
366	20231023	123400	159577891	1676	1676	1676	1666	110
367	20231023	123300	159394611	1666	1688	1688	1664	1904
368	20231023	123200	156223897	1688	1689	1689	1688	6
369	20231023	123100	156213765	1691	1691	1691	1691	296
370	20231023	123000	155713229	1691	1676	1692	1676	12955
371	20231023	122900	133930098	1676	1668	1676	1668	3190
372	20231023	122800	128598437	1668	1668	1668	1668	0
373	20231023	122700	128598437	1668	1668	1668	1668	1
374	20231023	122600	128596769	1667	1667	1667	1667	0
375	20231023	122500	128596769	1667	1667	1667	1667	0
376	20231023	122400	128596769	1667	1667	1667	1667	1
377	20231023	122300	128595102	1661	1667	1667	1661	168
378	20231023	122200	128315998	1665	1665	1665	1665	1
379	20231023	122100	128314333	1666	1666	1666	1666	162
380	20231023	122000	128044441	1669	1669	1669	1669	0
381	20231023	121900	128044441	1669	1669	1669	1669	0
382	20231023	121800	128044441	1669	1666	1669	1666	1959
383	20231023	121700	124780744	1665	1665	1665	1665	12
384	20231023	121600	124760764	1665	1665	1665	1665	0
385	20231023	121500	124760764	1665	1665	1665	1665	2
386	20231023	121400	124757434	1665	1665	1665	1665	0
387	20231023	121300	124757434	1665	1665	1665	1665	0
388	20231023	121200	124757434	1665	1665	1665	1665	0
389	20231023	121100	124757434	1665	1665	1665	1665	0
390	20231023	121000	124757434	1665	1665	1666	1665	205
391	20231023	120900	124415922	1665	1665	1665	1665	401
392	20231023	120800	123748257	1666	1665	1666	1665	41
393	20231023	120700	123679983	1662	1661	1662	1661	125
394	20231023	120600	123472356	1662	1662	1662	1662	753
395	20231023	120500	122220870	1669	1669	1669	1669	1
396	20231023	120400	122219201	1669	1669	1669	1669	0
397	20231023	120300	122219201	1669	1669	1669	1669	0
398	20231023	120200	122219201	1669	1669	1669	1669	0
399	20231023	120100	122219201	1669	1669	1669	1669	0
400	20231023	120000	122219201	1669	1669	1669	1669	1
401	20231023	115900	122217532	1663	1663	1663	1663	0
402	20231023	115800	122217532	1663	1663	1663	1663	715
403	20231023	115700	121028487	1663	1663	1663	1663	0
404	20231023	115600	121028487	1663	1663	1663	1663	0
405	20231023	115500	121028487	1663	1663	1663	1663	31
406	20231023	115400	120976934	1660	1660	1660	1660	0
407	20231023	115300	120976934	1660	1660	1660	1660	0
408	20231023	115200	120976934	1660	1660	1660	1660	0
409	20231023	115100	120976934	1660	1660	1660	1660	2
410	20231023	115000	120973614	1660	1660	1660	1660	2
411	20231023	114900	120970294	1664	1664	1664	1664	60
412	20231023	114800	120870454	1664	1664	1664	1664	1
413	20231023	114700	120868790	1664	1664	1664	1664	2
414	20231023	114600	120865462	1664	1664	1664	1664	42
415	20231023	114500	120795574	1664	1663	1664	1663	25
416	20231023	114400	120753982	1664	1664	1664	1664	0
417	20231023	114300	120753982	1664	1665	1665	1664	2
418	20231023	114200	120750653	1664	1666	1666	1664	242
419	20231023	114100	120347497	1673	1673	1673	1673	0
420	20231023	114000	120347497	1673	1673	1673	1673	0
421	20231023	113900	120347497	1673	1673	1673	1673	1
422	20231023	113800	120345824	1668	1668	1668	1668	29
423	20231023	113700	120297452	1674	1674	1674	1674	0
424	20231023	113600	120297452	1674	1674	1674	1674	0
425	20231023	113500	120297452	1674	1674	1674	1674	0
426	20231023	113400	120297452	1674	1674	1674	1674	0
427	20231023	113300	120297452	1674	1674	1674	1674	6
428	20231023	113200	120287408	1675	1675	1675	1675	0
429	20231023	113100	120287408	1675	1675	1675	1675	100
430	20231023	113000	120119908	1673	1673	1673	1673	0
431	20231023	112900	120119908	1673	1673	1673	1673	0
432	20231023	112800	120119908	1673	1673	1673	1669	202
433	20231023	112700	119782074	1668	1668	1668	1668	0
434	20231023	112600	119782074	1668	1669	1669	1668	1000
435	20231023	112500	118113150	1669	1669	1669	1669	1
436	20231023	112400	118111481	1676	1676	1676	1676	0
437	20231023	112300	118111481	1676	1676	1676	1676	0
438	20231023	112200	118111481	1676	1676	1676	1676	1
439	20231023	112100	118109805	1669	1669	1669	1669	5
440	20231023	112000	118101460	1678	1678	1678	1678	0
441	20231023	111900	118101460	1678	1678	1678	1678	0
442	20231023	111800	118101460	1678	1678	1678	1678	1
443	20231023	111700	118099782	1675	1671	1675	1671	1000
444	20231023	111600	116426708	1669	1669	1669	1669	1
445	20231023	111500	116425039	1671	1671	1671	1671	5
446	20231023	111400	116416684	1671	1671	1671	1671	0
447	20231023	111300	116416684	1671	1671	1671	1671	31
448	20231023	111200	116364883	1671	1669	1671	1669	36
449	20231023	111100	116304795	1671	1677	1678	1671	903
450	20231023	111000	114795862	1678	1669	1678	1669	37
451	20231023	110900	114734092	1669	1669	1669	1669	9
452	20231023	110800	114719071	1678	1678	1678	1678	1
453	20231023	110700	114717393	1679	1679	1679	1679	1
454	20231023	110600	114715714	1678	1678	1678	1678	0
455	20231023	110500	114715714	1678	1678	1678	1678	0
456	20231023	110400	114715714	1678	1678	1678	1678	6
457	20231023	110300	114705646	1680	1680	1680	1680	20
458	20231023	110200	114672046	1680	1680	1680	1680	0
459	20231023	110100	114672046	1680	1680	1680	1680	0
460	20231023	110000	114672046	1680	1680	1680	1680	200
461	20231023	105900	114336046	1680	1679	1681	1679	2663
462	20231023	105800	109860696	1680	1676	1680	1667	2005
463	20231023	105700	106518237	1670	1670	1670	1670	17
464	20231023	105600	106489847	1680	1680	1680	1680	0
465	20231023	105500	106489847	1680	1680	1680	1680	0
466	20231023	105400	106489847	1680	1680	1680	1680	900
467	20231023	105300	104977847	1680	1673	1680	1673	1897
468	20231023	105200	101798310	1671	1670	1671	1670	1023
469	20231023	105100	100089596	1670	1670	1670	1670	10
470	20231023	105000	100072896	1670	1670	1670	1670	1
471	20231023	104900	100071226	1667	1667	1667	1667	20
472	20231023	104800	100037886	1670	1670	1670	1670	0
473	20231023	104700	100037886	1670	1666	1670	1666	216
474	20231023	104600	99678026	1670	1670	1670	1670	0
475	20231023	104500	99678026	1670	1667	1670	1667	424
476	20231023	104400	98971143	1667	1667	1667	1667	0
477	20231023	104300	98971143	1667	1663	1667	1663	2207
478	20231023	104200	95298768	1663	1663	1663	1663	0
479	20231023	104100	95298768	1663	1663	1663	1663	1
480	20231023	104000	95297105	1657	1657	1657	1657	0
481	20231023	103900	95297105	1657	1657	1657	1657	7
482	20231023	103800	95285506	1663	1660	1663	1658	1066
483	20231023	103700	93516259	1663	1663	1663	1663	0
484	20231023	103600	93516259	1663	1659	1663	1659	510
485	20231023	103500	92669908	1659	1659	1659	1659	2
486	20231023	103400	92666590	1659	1659	1659	1659	4
487	20231023	103300	92659954	1660	1660	1660	1660	9
488	20231023	103200	92645014	1660	1660	1660	1660	0
489	20231023	103100	92645014	1660	1660	1660	1660	1
490	20231023	103000	92643354	1657	1657	1657	1657	0
491	20231023	102900	92643354	1657	1654	1660	1654	81
492	20231023	102800	92509254	1654	1655	1660	1653	3066
493	20231023	102700	87439295	1660	1660	1660	1660	0
494	20231023	102600	87439295	1660	1660	1660	1660	145
495	20231023	102500	87198595	1664	1664	1664	1664	0
496	20231023	102400	87198595	1664	1664	1664	1664	0
497	20231023	102300	87198595	1664	1664	1664	1664	1
498	20231023	102200	87196931	1664	1664	1664	1664	0
499	20231023	102100	87196931	1664	1664	1664	1664	0
500	20231023	102000	87196931	1664	1664	1664	1664	0
501	20231023	101900	87196931	1664	1664	1664	1664	112
502	20231023	101800	87010563	1664	1664	1664	1664	220
503	20231023	101700	86644483	1664	1664	1664	1664	0
504	20231023	101600	86644483	1664	1664	1664	1664	10
505	20231023	101500	86627843	1657	1656	1657	1655	507
506	20231023	101400	85788434	1657	1657	1657	1657	2439
507	20231023	101300	81747011	1664	1664	1664	1664	20
508	20231023	101200	81713731	1665	1665	1665	1665	0
509	20231023	101100	81713731	1665	1665	1665	1665	0
510	20231023	101000	81713731	1665	1665	1665	1665	0
511	20231023	100900	81713731	1665	1665	1665	1665	0
512	20231023	100800	81713731	1665	1656	1665	1656	51
513	20231023	100700	81628825	1657	1657	1657	1657	0
514	20231023	100600	81628825	1657	1657	1657	1657	0
515	20231023	100500	81628825	1657	1657	1657	1657	0
516	20231023	100400	81628825	1657	1657	1657	1657	1
517	20231023	100300	81627168	1656	1656	1656	1656	20
518	20231023	100200	81594048	1657	1657	1657	1657	0
519	20231023	100100	81594048	1657	1657	1657	1657	96
520	20231023	100000	81434976	1657	1657	1657	1657	0
521	20231023	095900	81434976	1657	1657	1657	1657	0
522	20231023	095800	81434976	1657	1657	1657	1657	0
523	20231023	095700	81434976	1657	1657	1657	1657	5
524	20231023	095600	81426691	1657	1657	1657	1657	0
525	20231023	095500	81426691	1657	1657	1657	1657	0
526	20231023	095400	81426691	1657	1657	1657	1657	0
527	20231023	095300	81426691	1657	1657	1657	1657	320
528	20231023	095200	80896451	1657	1657	1658	1657	1059
529	20231023	095100	79141687	1657	1657	1657	1657	224
530	20231023	095000	78770519	1657	1657	1666	1657	278
531	20231023	094900	78309864	1657	1657	1666	1657	1212
532	20231023	094800	76301571	1667	1657	1667	1657	1007
533	20231023	094700	74632902	1667	1667	1667	1667	0
534	20231023	094600	74632902	1667	1658	1667	1656	2751
535	20231023	094500	70076623	1668	1667	1668	1667	20
536	20231023	094400	70043282	1668	1668	1671	1668	231
537	20231023	094300	69657761	1668	1663	1669	1663	6495
538	20231023	094200	58823464	1669	1669	1669	1667	60
539	20231023	094100	58723326	1668	1668	1668	1668	101
540	20231023	094000	58554858	1668	1663	1668	1663	842
541	20231023	093900	57154607	1663	1663	1663	1663	79
542	20231023	093800	57023230	1663	1663	1663	1663	0
543	20231023	093700	57023230	1663	1663	1663	1663	38
544	20231023	093600	56960036	1663	1663	1663	1663	7
545	20231023	093500	56948395	1657	1657	1657	1657	100
546	20231023	093400	56782695	1663	1660	1663	1656	2100
547	20231023	093300	53299375	1660	1660	1660	1660	220
548	20231023	093200	52934175	1660	1660	1660	1660	1
549	20231023	093100	52932515	1660	1660	1660	1660	12
550	20231023	093000	52912595	1661	1661	1661	1661	1
551	20231023	092900	52910934	1663	1663	1663	1663	0
552	20231023	092800	52910934	1663	1663	1663	1663	0
553	20231023	092700	52910934	1663	1663	1663	1663	0
554	20231023	092600	52910934	1663	1665	1665	1656	504
555	20231023	092500	52076225	1660	1656	1660	1656	49
556	20231023	092400	51994893	1660	1660	1660	1660	0
557	20231023	092300	51994893	1660	1660	1660	1660	0
558	20231023	092200	51994893	1660	1660	1660	1660	1
559	20231023	092100	51993233	1650	1652	1660	1650	5063
560	20231023	092000	43635979	1659	1660	1660	1652	1168
561	20231023	091900	41706191	1657	1659	1664	1657	1246
562	20231023	091800	39640287	1664	1664	1664	1664	20
563	20231023	091700	39607007	1665	1665	1665	1665	0
564	20231023	091600	39607007	1665	1665	1665	1659	5
565	20231023	091500	39598700	1665	1664	1665	1664	100
566	20231023	091400	39432207	1665	1668	1669	1665	208
567	20231023	091300	39085493	1669	1669	1669	1669	0
568	20231023	091200	39085493	1669	1669	1669	1669	230
569	20231023	091100	38701623	1669	1661	1669	1661	176
570	20231023	091000	38409019	1659	1657	1659	1657	999
571	20231023	090900	36752677	1651	1651	1651	1651	1
572	20231023	090800	36751026	1651	1651	1651	1651	450
573	20231023	090700	36008076	1651	1652	1652	1651	84
574	20231023	090600	35869369	1652	1652	1656	1652	175
575	20231023	090500	35580221	1661	1658	1661	1652	741
576	20231023	090400	34350389	1660	1650	1660	1650	2755
577	20231023	090300	29792761	1650	1651	1651	1650	16
578	20231023	090200	29766360	1652	1652	1652	1651	1795
579	20231023	090100	26802102	1652	1638	1652	1626	685
580	20231023	090000	25686868	1638	1635	1655	1620	13829