KissMeData/072770/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193300	2973316515	1800	1800	1800	1800	16965
3	20231019	193200	2973316515	1800	1800	1800	1800	0
4	20231019	193100	2973316515	1800	1800	1800	1800	0
5	20231019	193000	2973316515	1800	1800	1800	1800	0
6	20231019	192900	2973316515	1800	1800	1800	1800	0
7	20231019	192800	2973316515	1800	1800	1800	1800	0
8	20231019	192700	2973316515	1800	1800	1800	1800	0
9	20231019	192600	2973316515	1800	1800	1800	1800	0
10	20231019	192500	2973316515	1800	1800	1800	1800	0
11	20231019	192400	2973316515	1800	1800	1800	1800	0
12	20231019	192300	2973316515	1800	1800	1800	1800	0
13	20231019	192200	2973316515	1800	1800	1800	1800	0
14	20231019	192100	2973316515	1800	1800	1800	1800	0
15	20231019	192000	2973316515	1800	1800	1800	1800	0
16	20231019	191900	2973316515	1800	1800	1800	1800	0
17	20231019	191800	2973316515	1800	1800	1800	1800	0
18	20231019	191700	2973316515	1800	1800	1800	1800	0
19	20231019	191600	2973316515	1800	1800	1800	1800	0
20	20231019	191500	2973316515	1800	1800	1800	1800	0
21	20231019	191400	2973316515	1800	1800	1800	1800	0
22	20231019	191300	2973316515	1800	1800	1800	1800	0
23	20231019	191200	2973316515	1800	1800	1800	1800	0
24	20231019	191100	2973316515	1800	1800	1800	1800	0
25	20231019	191000	2973316515	1800	1800	1800	1800	0
26	20231019	190900	2973316515	1800	1800	1800	1800	0
27	20231019	190800	2973316515	1800	1800	1800	1800	0
28	20231019	190700	2973316515	1800	1800	1800	1800	0
29	20231019	190600	2973316515	1800	1800	1800	1800	0
30	20231019	190500	2973316515	1800	1800	1800	1800	0
31	20231019	190400	2973316515	1800	1800	1800	1800	0
32	20231019	190300	2973316515	1800	1800	1800	1800	16965
33	20231019	190200	2973316515	1800	1800	1800	1800	0
34	20231019	190100	2973316515	1800	1800	1800	1800	0
35	20231019	190000	2973316515	1800	1800	1800	1800	0
36	20231019	185900	2973316515	1800	1800	1800	1800	0
37	20231019	185800	2973316515	1800	1800	1800	1800	0
38	20231019	185700	2973316515	1800	1800	1800	1800	0
39	20231019	185600	2973316515	1800	1800	1800	1800	0
40	20231019	185500	2973316515	1800	1800	1800	1800	0
41	20231019	185400	2973316515	1800	1800	1800	1800	0
42	20231019	185300	2973316515	1800	1800	1800	1800	0
43	20231019	185200	2973316515	1800	1800	1800	1800	0
44	20231019	185100	2973316515	1800	1800	1800	1800	0
45	20231019	185000	2973316515	1800	1800	1800	1800	0
46	20231019	184900	2973316515	1800	1800	1800	1800	0
47	20231019	184800	2973316515	1800	1800	1800	1800	0
48	20231019	184700	2973316515	1800	1800	1800	1800	0
49	20231019	184600	2973316515	1800	1800	1800	1800	0
50	20231019	184500	2973316515	1800	1800	1800	1800	0
51	20231019	184400	2973316515	1800	1800	1800	1800	0
52	20231019	184300	2973316515	1800	1800	1800	1800	0
53	20231019	184200	2973316515	1800	1800	1800	1800	0
54	20231019	184100	2973316515	1800	1800	1800	1800	0
55	20231019	184000	2973316515	1800	1800	1800	1800	0
56	20231019	183900	2973316515	1800	1800	1800	1800	0
57	20231019	183800	2973316515	1800	1800	1800	1800	0
58	20231019	183700	2973316515	1800	1800	1800	1800	0
59	20231019	183600	2973316515	1800	1800	1800	1800	0
60	20231019	183500	2973316515	1800	1800	1800	1800	0
61	20231019	183400	2973316515	1800	1800	1800	1800	0
62	20231019	183300	2973316515	1800	1800	1800	1800	16965
63	20231019	183200	2973316515	1800	1800	1800	1800	0
64	20231019	183100	2973316515	1800	1800	1800	1800	0
65	20231019	183000	2973316515	1800	1800	1800	1800	0
66	20231019	182900	2973316515	1800	1800	1800	1800	0
67	20231019	182800	2973316515	1800	1800	1800	1800	0
68	20231019	182700	2973316515	1800	1800	1800	1800	0
69	20231019	182600	2973316515	1800	1800	1800	1800	0
70	20231019	182500	2973316515	1800	1800	1800	1800	0
71	20231019	182400	2973316515	1800	1800	1800	1800	0
72	20231019	182300	2973316515	1800	1800	1800	1800	0
73	20231019	182200	2973316515	1800	1800	1800	1800	0
74	20231019	182100	2973316515	1800	1800	1800	1800	0
75	20231019	182000	2973316515	1800	1800	1800	1800	0
76	20231019	181900	2973316515	1800	1800	1800	1800	0
77	20231019	181800	2973316515	1800	1800	1800	1800	0
78	20231019	181700	2973316515	1800	1800	1800	1800	0
79	20231019	181600	2973316515	1800	1800	1800	1800	0
80	20231019	181500	2973316515	1800	1800	1800	1800	0
81	20231019	181400	2973316515	1800	1800	1800	1800	0
82	20231019	181300	2973316515	1800	1800	1800	1800	0
83	20231019	181200	2973316515	1800	1800	1800	1800	0
84	20231019	181100	2973316515	1800	1800	1800	1800	0
85	20231019	181000	2973316515	1800	1800	1800	1800	0
86	20231019	180900	2973316515	1800	1800	1800	1800	0
87	20231019	180800	2973316515	1800	1800	1800	1800	0
88	20231019	180700	2973316515	1800	1800	1800	1800	0
89	20231019	180600	2973316515	1800	1800	1800	1800	0
90	20231019	180500	2973316515	1800	1800	1800	1800	0
91	20231019	180400	2973316515	1800	1800	1800	1800	0
92	20231019	180300	2973316515	1800	1800	1800	1800	16965
93	20231019	180200	2973316515	1800	1800	1800	1800	0
94	20231019	180100	2973316515	1800	1800	1800	1800	0
95	20231019	180000	2973316515	1800	1800	1800	1800	0
96	20231019	175900	2973316515	1800	1800	1800	1800	0
97	20231019	175800	2973316515	1800	1800	1800	1800	0
98	20231019	175700	2973316515	1800	1800	1800	1800	0
99	20231019	175600	2973316515	1800	1800	1800	1800	0
100	20231019	175500	2973316515	1800	1800	1800	1800	0
101	20231019	175400	2973316515	1800	1800	1800	1800	0
102	20231019	175300	2973316515	1800	1800	1800	1800	0
103	20231019	175200	2973316515	1800	1800	1800	1800	0
104	20231019	175100	2973316515	1800	1800	1800	1800	0
105	20231019	175000	2973316515	1800	1800	1800	1800	0
106	20231019	174900	2973316515	1800	1800	1800	1800	0
107	20231019	174800	2973316515	1800	1800	1800	1800	0
108	20231019	174700	2973316515	1800	1800	1800	1800	0
109	20231019	174600	2973316515	1800	1800	1800	1800	0
110	20231019	174500	2973316515	1800	1800	1800	1800	0
111	20231019	174400	2973316515	1800	1800	1800	1800	0
112	20231019	174300	2973316515	1800	1800	1800	1800	0
113	20231019	174200	2973316515	1800	1800	1800	1800	0
114	20231019	174100	2973316515	1800	1800	1800	1800	0
115	20231019	174000	2973316515	1800	1800	1800	1800	0
116	20231019	173900	2973316515	1800	1800	1800	1800	0
117	20231019	173800	2973316515	1800	1800	1800	1800	0
118	20231019	173700	2973316515	1800	1800	1800	1800	0
119	20231019	173600	2973316515	1800	1800	1800	1800	0
120	20231019	173500	2973316515	1800	1800	1800	1800	0
121	20231019	173400	2973316515	1800	1800	1800	1800	0
122	20231019	173300	2973316515	1800	1800	1800	1800	16965
123	20231019	173200	2973316515	1800	1800	1800	1800	0
124	20231019	173100	2973316515	1800	1800	1800	1800	0
125	20231019	173000	2973316515	1800	1800	1800	1800	0
126	20231019	172900	2973316515	1800	1800	1800	1800	0
127	20231019	172800	2973316515	1800	1800	1800	1800	0
128	20231019	172700	2973316515	1800	1800	1800	1800	0
129	20231019	172600	2973316515	1800	1800	1800	1800	0
130	20231019	172500	2973316515	1800	1800	1800	1800	0
131	20231019	172400	2973316515	1800	1800	1800	1800	0
132	20231019	172300	2973316515	1800	1800	1800	1800	0
133	20231019	172200	2973316515	1800	1800	1800	1800	0
134	20231019	172100	2973316515	1800	1800	1800	1800	0
135	20231019	172000	2973316515	1800	1800	1800	1800	0
136	20231019	171900	2973316515	1800	1800	1800	1800	0
137	20231019	171800	2973316515	1800	1800	1800	1800	0
138	20231019	171700	2973316515	1800	1800	1800	1800	0
139	20231019	171600	2973316515	1800	1800	1800	1800	0
140	20231019	171500	2973316515	1800	1800	1800	1800	0
141	20231019	171400	2973316515	1800	1800	1800	1800	0
142	20231019	171300	2973316515	1800	1800	1800	1800	0
143	20231019	171200	2973316515	1800	1800	1800	1800	0
144	20231019	171100	2973316515	1800	1800	1800	1800	0
145	20231019	171000	2973316515	1800	1800	1800	1800	0
146	20231019	170900	2973316515	1800	1800	1800	1800	0
147	20231019	170800	2973316515	1800	1800	1800	1800	0
148	20231019	170700	2973316515	1800	1800	1800	1800	0
149	20231019	170600	2973316515	1800	1800	1800	1800	0
150	20231019	170500	2973316515	1800	1800	1800	1800	0
151	20231019	170400	2973316515	1800	1800	1800	1800	0
152	20231019	170300	2973316515	1800	1800	1800	1800	16965
153	20231019	170200	2973316515	1800	1800	1800	1800	0
154	20231019	170100	2973316515	1800	1800	1800	1800	0
155	20231019	170000	2973316515	1800	1800	1800	1800	0
156	20231019	165900	2973316515	1800	1800	1800	1800	0
157	20231019	165800	2973316515	1800	1800	1800	1800	0
158	20231019	165700	2973316515	1800	1800	1800	1800	0
159	20231019	165600	2973316515	1800	1800	1800	1800	0
160	20231019	165500	2973316515	1800	1800	1800	1800	0
161	20231019	165400	2973316515	1800	1800	1800	1800	0
162	20231019	165300	2973316515	1800	1800	1800	1800	0
163	20231019	165200	2973316515	1800	1800	1800	1800	0
164	20231019	165100	2973316515	1800	1800	1800	1800	0
165	20231019	165000	2973316515	1800	1800	1800	1800	0
166	20231019	164900	2973316515	1800	1800	1800	1800	0
167	20231019	164800	2973316515	1800	1800	1800	1800	0
168	20231019	164700	2973316515	1800	1800	1800	1800	0
169	20231019	164600	2973316515	1800	1800	1800	1800	0
170	20231019	164500	2973316515	1800	1800	1800	1800	0
171	20231019	164400	2973316515	1800	1800	1800	1800	0
172	20231019	164300	2973316515	1800	1800	1800	1800	0
173	20231019	164200	2973316515	1800	1800	1800	1800	0
174	20231019	164100	2973316515	1800	1800	1800	1800	0
175	20231019	164000	2973316515	1800	1800	1800	1800	0
176	20231019	163900	2973316515	1800	1800	1800	1800	0
177	20231019	163800	2973316515	1800	1800	1800	1800	0
178	20231019	163700	2973316515	1800	1800	1800	1800	0
179	20231019	163600	2973316515	1800	1800	1800	1800	0
180	20231019	163500	2973316515	1800	1800	1800	1800	0
181	20231019	163400	2973316515	1800	1800	1800	1800	0
182	20231019	163300	2973316515	1800	1800	1800	1800	16965
183	20231019	163200	2973316515	1800	1800	1800	1800	0
184	20231019	163100	2973316515	1800	1800	1800	1800	0
185	20231019	163000	2973316515	1800	1800	1800	1800	0
186	20231019	162900	2973316515	1800	1800	1800	1800	0
187	20231019	162800	2973316515	1800	1800	1800	1800	0
188	20231019	162700	2973316515	1800	1800	1800	1800	0
189	20231019	162600	2973316515	1800	1800	1800	1800	0
190	20231019	162500	2973316515	1800	1800	1800	1800	0
191	20231019	162400	2973316515	1800	1800	1800	1800	0
192	20231019	162300	2973316515	1800	1800	1800	1800	0
193	20231019	162200	2973316515	1800	1800	1800	1800	0
194	20231019	162100	2973316515	1800	1800	1800	1800	0
195	20231019	162000	2973316515	1800	1800	1800	1800	0
196	20231019	161900	2973316515	1800	1800	1800	1800	0
197	20231019	161800	2973316515	1800	1800	1800	1800	0
198	20231019	161700	2973316515	1800	1800	1800	1800	0
199	20231019	161600	2973316515	1800	1800	1800	1800	0
200	20231019	161500	2973316515	1800	1800	1800	1800	0
201	20231019	161400	2973316515	1800	1800	1800	1800	0
202	20231019	161300	2973316515	1800	1800	1800	1800	0
203	20231019	161200	2973316515	1800	1800	1800	1800	0
204	20231019	161100	2973316515	1800	1800	1800	1800	0
205	20231019	161000	2973316515	1800	1800	1800	1800	0
206	20231019	160900	2973316515	1800	1800	1800	1800	0
207	20231019	160800	2973316515	1800	1800	1800	1800	0
208	20231019	160700	2973316515	1800	1800	1800	1800	0
209	20231019	160600	2973316515	1800	1800	1800	1800	0
210	20231019	160500	2973316515	1800	1800	1800	1800	0
211	20231019	160400	2973316515	1800	1800	1800	1800	0
212	20231019	160300	2973316515	1800	1800	1800	1800	16965
213	20231019	160200	2973316515	1800	1800	1800	1800	0
214	20231019	160100	2973316515	1800	1800	1800	1800	0
215	20231019	160000	2973316515	1800	1800	1800	1800	0
216	20231019	155900	2973316515	1800	1800	1800	1800	0
217	20231019	155800	2973316515	1800	1800	1800	1800	0
218	20231019	155700	2973316515	1800	1800	1800	1800	0
219	20231019	155600	2973316515	1800	1800	1800	1800	0
220	20231019	155500	2973316515	1800	1800	1800	1800	0
221	20231019	155400	2973316515	1800	1800	1800	1800	0
222	20231019	155300	2973316515	1800	1800	1800	1800	0
223	20231019	155200	2973316515	1800	1800	1800	1800	0
224	20231019	155100	2973316515	1800	1800	1800	1800	0
225	20231019	155000	2973316515	1800	1800	1800	1800	0
226	20231019	154900	2973316515	1800	1800	1800	1800	0
227	20231019	154800	2973316515	1800	1800	1800	1800	0
228	20231019	154700	2973316515	1800	1800	1800	1800	0
229	20231019	154600	2973316515	1800	1800	1800	1800	0
230	20231019	154500	2973316515	1800	1800	1800	1800	0
231	20231019	154400	2973316515	1800	1800	1800	1800	0
232	20231019	154300	2973316515	1800	1800	1800	1800	0
233	20231019	154200	2973316515	1800	1800	1800	1800	0
234	20231019	154100	2973316515	1800	1800	1800	1800	0
235	20231019	154000	2973316515	1800	1800	1800	1800	0
236	20231019	153900	2973316515	1800	1800	1800	1800	0
237	20231019	153800	2973316515	1800	1800	1800	1800	0
238	20231019	153700	2973316515	1800	1800	1800	1800	0
239	20231019	153600	2973316515	1800	1800	1800	1800	0
240	20231019	153500	2973316515	1800	1800	1800	1800	0
241	20231019	153400	2973316515	1800	1800	1800	1800	0
242	20231019	153300	2973316515	1800	1800	1800	1800	16965
243	20231019	153200	2973316515	1800	1800	1800	1800	0
244	20231019	153100	2973316515	1800	1800	1800	1800	0
245	20231019	153000	2973316515	1800	1800	1800	1800	16965
246	20231019	152900	2942779515	1802	1802	1802	1802	0
247	20231019	152800	2942779515	1802	1802	1802	1802	0
248	20231019	152700	2942779515	1802	1802	1802	1802	0
249	20231019	152600	2942779515	1802	1802	1802	1802	0
250	20231019	152500	2942779515	1802	1802	1802	1802	0
251	20231019	152400	2942779515	1802	1802	1802	1802	0
252	20231019	152300	2942779515	1802	1802	1802	1802	0
253	20231019	152200	2942779515	1802	1802	1802	1802	0
254	20231019	152100	2942779515	1802	1802	1802	1802	0
255	20231019	152000	2942779515	1802	1802	1802	1802	0
256	20231019	151900	2942779515	1802	1815	1820	1801	7827
257	20231019	151800	2928554311	1820	1816	1820	1816	3001
258	20231019	151700	2923098150	1816	1817	1818	1801	5215
259	20231019	151600	2913651094	1802	1812	1820	1802	4273
260	20231019	151500	2905904232	1817	1798	1818	1798	10137
261	20231019	151400	2887490181	1798	1798	1798	1798	35
262	20231019	151300	2887427251	1796	1808	1815	1796	7758
263	20231019	151200	2873372429	1808	1795	1815	1795	7077
264	20231019	151100	2860599703	1794	1794	1795	1794	950
265	20231019	151000	2858894903	1795	1795	1795	1795	2485
266	20231019	150900	2854434328	1804	1804	1804	1795	205
267	20231019	150800	2854066308	1794	1803	1807	1794	4198
268	20231019	150700	2846505715	1808	1808	1814	1802	11193
269	20231019	150600	2826272424	1814	1817	1818	1809	7431
270	20231019	150500	2812824361	1809	1818	1818	1809	1662
271	20231019	150400	2809813008	1818	1818	1818	1818	0
272	20231019	150300	2809813008	1818	1818	1818	1818	113
273	20231019	150200	2809607574	1819	1815	1820	1815	1503
274	20231019	150100	2806877117	1815	1812	1815	1809	9395
275	20231019	150000	2789857044	1812	1820	1820	1812	797
276	20231019	145900	2788412029	1813	1820	1821	1813	271
277	20231019	145800	2787919852	1821	1821	1821	1821	1
278	20231019	145700	2787918031	1820	1820	1820	1820	184
279	20231019	145600	2787583151	1818	1819	1819	1818	593
280	20231019	145500	2786505004	1822	1818	1822	1818	1604
281	20231019	145400	2783586592	1818	1818	1818	1818	31
282	20231019	145300	2783530234	1812	1812	1812	1812	1500
283	20231019	145200	2780812234	1811	1811	1811	1811	1
284	20231019	145100	2780810423	1830	1830	1830	1830	0
285	20231019	145000	2780810423	1830	1823	1831	1823	22005
286	20231019	144900	2740529852	1822	1817	1822	1817	21557
287	20231019	144800	2701254523	1822	1822	1822	1822	2
288	20231019	144700	2701250879	1817	1817	1817	1817	263
289	20231019	144600	2700773008	1817	1817	1817	1817	57
290	20231019	144500	2700669439	1810	1818	1818	1810	7118
291	20231019	144400	2687741602	1820	1822	1822	1820	2895
292	20231019	144300	2682471083	1823	1823	1825	1823	592
293	20231019	144200	2681391343	1825	1825	1825	1825	3
294	20231019	144100	2681385868	1825	1822	1825	1822	1063
295	20231019	144000	2679445971	1824	1825	1825	1822	193
296	20231019	143900	2679093895	1821	1821	1821	1821	0
297	20231019	143800	2679093895	1821	1821	1821	1821	83
298	20231019	143700	2678942752	1831	1831	1831	1831	285
299	20231019	143600	2678420917	1831	1831	1831	1831	1
300	20231019	143500	2678419086	1821	1831	1831	1821	2001
301	20231019	143400	2674773948	1832	1828	1832	1827	1563
302	20231019	143300	2671911241	1829	1833	1833	1829	2388
303	20231019	143200	2667543421	1833	1828	1834	1828	1375
304	20231019	143100	2665026824	1828	1826	1828	1826	2515
305	20231019	143000	2660429434	1826	1824	1828	1824	2505
306	20231019	142900	2655855448	1824	1824	1825	1824	135
307	20231019	142800	2655609161	1825	1825	1825	1824	242
308	20231019	142700	2655167517	1825	1825	1825	1825	2
309	20231019	142600	2655163867	1822	1826	1826	1822	511
310	20231019	142500	2654232027	1826	1828	1828	1826	135
311	20231019	142400	2653985489	1826	1826	1826	1826	1
312	20231019	142300	2653983663	1827	1825	1829	1825	196
313	20231019	142200	2653625218	1827	1830	1830	1827	32
314	20231019	142100	2653566716	1831	1822	1831	1822	2001
315	20231019	142000	2649920885	1822	1831	1831	1822	21
316	20231019	141900	2649882614	1821	1826	1826	1821	2898
317	20231019	141800	2644594076	1826	1825	1830	1825	5087
318	20231019	141700	2635292129	1824	1820	1824	1820	5564
319	20231019	141600	2625152290	1816	1808	1816	1807	7592
320	20231019	141500	2611395541	1808	1798	1810	1798	2776
321	20231019	141400	2606381897	1794	1804	1807	1794	6134
322	20231019	141300	2595311351	1794	1798	1800	1794	3330
323	20231019	141200	2589327337	1805	1803	1805	1798	1122
324	20231019	141100	2587308113	1806	1806	1806	1806	0
325	20231019	141000	2587308113	1806	1806	1806	1806	3314
326	20231019	140900	2581323029	1806	1806	1806	1806	0
327	20231019	140800	2581323029	1806	1802	1806	1802	25
328	20231019	140700	2581277887	1805	1805	1806	1805	125
329	20231019	140600	2581052156	1808	1808	1808	1808	0
330	20231019	140500	2581052156	1808	1808	1808	1808	500
331	20231019	140400	2580148156	1808	1808	1808	1808	130
332	20231019	140300	2579913116	1809	1809	1809	1809	0
333	20231019	140200	2579913116	1809	1808	1809	1808	25
334	20231019	140100	2579867904	1810	1810	1810	1810	0
335	20231019	140000	2579867904	1810	1800	1810	1798	358
336	20231019	135900	2579220786	1798	1805	1805	1798	374
337	20231019	135800	2578547987	1799	1799	1799	1799	0
338	20231019	135700	2578547987	1799	1814	1814	1799	11671
339	20231019	135600	2557514997	1814	1814	1814	1814	0
340	20231019	135500	2557514997	1814	1814	1814	1814	8
341	20231019	135400	2557500485	1814	1814	1814	1814	233
342	20231019	135300	2557077823	1814	1814	1814	1814	0
343	20231019	135200	2557077823	1814	1814	1814	1814	9
344	20231019	135100	2557061497	1814	1808	1814	1808	4501
345	20231019	135000	2548923683	1807	1809	1809	1807	2081
346	20231019	134900	2545161238	1808	1810	1810	1808	756
347	20231019	134800	2543794262	1808	1810	1810	1808	61
348	20231019	134700	2543683971	1815	1815	1815	1815	0
349	20231019	134600	2543683971	1815	1815	1815	1815	0
350	20231019	134500	2543683971	1815	1814	1815	1814	245
351	20231019	134400	2543239312	1815	1815	1815	1815	458
352	20231019	134300	2542408042	1815	1815	1815	1815	0
353	20231019	134200	2542408042	1815	1815	1815	1815	9
354	20231019	134100	2542391707	1818	1818	1818	1818	0
355	20231019	134000	2542391707	1818	1816	1818	1808	1186
356	20231019	133900	2540245807	1818	1818	1818	1818	0
357	20231019	133800	2540245807	1818	1818	1818	1818	143
358	20231019	133700	2539985833	1819	1819	1819	1819	0
359	20231019	133600	2539985833	1819	1819	1819	1819	6
360	20231019	133500	2539974919	1812	1813	1814	1812	52
361	20231019	133400	2539880643	1813	1814	1819	1813	93
362	20231019	133300	2539712018	1813	1814	1814	1813	1079
363	20231019	133200	2537754713	1820	1820	1820	1820	1159
364	20231019	133100	2535645333	1820	1820	1820	1820	1001
365	20231019	133000	2533823513	1820	1820	1820	1820	2990
366	20231019	132900	2528381713	1815	1819	1819	1815	202
367	20231019	132800	2528014282	1819	1819	1819	1819	0
368	20231019	132700	2528014282	1819	1819	1819	1817	373
369	20231019	132600	2527336165	1820	1819	1820	1819	4001
370	20231019	132500	2520054887	1813	1813	1813	1813	0
371	20231019	132400	2520054887	1813	1821	1821	1810	749
372	20231019	132300	2518695006	1820	1820	1820	1820	438
373	20231019	132200	2517897846	1810	1810	1810	1810	187
374	20231019	132100	2517559376	1810	1822	1822	1810	11002
375	20231019	132000	2497641565	1822	1824	1824	1822	1525
376	20231019	131900	2494860068	1823	1823	1824	1822	229
377	20231019	131800	2494442572	1824	1820	1824	1819	425
378	20231019	131700	2493668937	1819	1826	1826	1819	1020
379	20231019	131600	2491813298	1826	1826	1826	1826	500
380	20231019	131500	2490900298	1826	1826	1826	1826	264
381	20231019	131400	2490418234	1826	1819	1826	1819	7054
382	20231019	131300	2477575733	1819	1815	1819	1815	754
383	20231019	131200	2476207211	1815	1807	1817	1807	15088
384	20231019	131100	2448886551	1800	1800	1800	1800	0
385	20231019	131000	2448886551	1800	1805	1806	1800	579
386	20231019	130900	2447843190	1804	1805	1805	1804	279
387	20231019	130800	2447339773	1808	1803	1808	1803	286
388	20231019	130700	2446822690	1803	1803	1803	1803	327
389	20231019	130600	2446233109	1803	1802	1804	1802	4243
390	20231019	130500	2438580875	1800	1791	1800	1791	8129
391	20231019	130400	2424014363	1791	1791	1791	1791	50
392	20231019	130300	2423924813	1789	1789	1789	1789	131
393	20231019	130200	2423690454	1789	1789	1789	1789	2010
394	20231019	130100	2420094564	1789	1789	1789	1789	0
395	20231019	130000	2420094564	1789	1789	1789	1789	1
396	20231019	125900	2420092775	1785	1788	1788	1785	161
397	20231019	125800	2419805054	1788	1787	1788	1787	1754
398	20231019	125700	2416669002	1780	1780	1780	1780	95
399	20231019	125600	2416499902	1780	1788	1788	1779	131
400	20231019	125500	2416266614	1780	1780	1780	1780	0
401	20231019	125400	2416266614	1780	1780	1780	1780	0
402	20231019	125300	2416266614	1780	1781	1781	1780	33
403	20231019	125200	2416207843	1788	1788	1788	1788	1
404	20231019	125100	2416206055	1777	1777	1777	1777	595
405	20231019	125000	2415148740	1777	1783	1783	1776	2760
406	20231019	124900	2410240058	1780	1781	1781	1780	255
407	20231019	124800	2409786019	1789	1793	1793	1789	3722
408	20231019	124700	2403121654	1793	1793	1793	1793	72
409	20231019	124600	2402992558	1793	1793	1793	1793	830
410	20231019	124500	2401504368	1795	1798	1798	1795	2092
411	20231019	124400	2397745612	1799	1801	1801	1799	1091
412	20231019	124300	2395780901	1802	1801	1802	1801	3
413	20231019	124200	2395775496	1802	1800	1802	1799	13
414	20231019	124100	2395752075	1803	1802	1803	1802	641
415	20231019	124000	2394596992	1802	1800	1802	1796	6540
416	20231019	123900	2382826312	1800	1800	1800	1794	7592
417	20231019	123800	2369168807	1800	1788	1800	1787	14759
418	20231019	123700	2342697110	1779	1774	1780	1774	6339
419	20231019	123600	2331429128	1772	1766	1772	1766	9034
420	20231019	123500	2315447626	1765	1755	1765	1755	2019
421	20231019	123400	2311885272	1755	1766	1766	1755	2425
422	20231019	123300	2307623976	1768	1765	1768	1758	2028
423	20231019	123200	2304053189	1770	1765	1770	1760	1217
424	20231019	123100	2301906358	1759	1762	1765	1759	496
425	20231019	123000	2301032738	1759	1759	1759	1759	43
426	20231019	122900	2300957101	1759	1749	1759	1747	2763
427	20231019	122800	2296120887	1750	1750	1750	1750	380
428	20231019	122700	2295455887	1750	1750	1750	1750	1829
429	20231019	122600	2292255137	1750	1750	1750	1745	3
430	20231019	122500	2292249892	1746	1747	1750	1746	29
431	20231019	122400	2292199227	1750	1746	1750	1746	5
432	20231019	122300	2292190485	1746	1753	1753	1746	478
433	20231019	122200	2291354952	1752	1750	1752	1744	22441
434	20231019	122100	2252120612	1752	1753	1753	1752	165
435	20231019	122000	2251831377	1753	1753	1753	1753	347
436	20231019	121900	2251223086	1760	1760	1760	1760	8
437	20231019	121800	2251209006	1760	1760	1760	1760	327
438	20231019	121700	2250633486	1750	1752	1752	1750	602
439	20231019	121600	2249579608	1750	1750	1750	1750	0
440	20231019	121500	2249579608	1750	1750	1750	1750	0
441	20231019	121400	2249579608	1750	1764	1765	1750	1066
442	20231019	121300	2247704755	1764	1764	1764	1764	1
443	20231019	121200	2247702991	1752	1760	1760	1752	1488
444	20231019	121100	2245091332	1758	1757	1758	1757	226
445	20231019	121000	2244694219	1758	1760	1760	1758	293
446	20231019	120900	2244178891	1759	1760	1760	1759	1290
447	20231019	120800	2241908493	1765	1765	1765	1765	10
448	20231019	120700	2241890843	1765	1765	1765	1765	100
449	20231019	120600	2241714343	1765	1765	1765	1765	10
450	20231019	120500	2241696693	1763	1766	1766	1763	236
451	20231019	120400	2241280189	1766	1766	1766	1766	169
452	20231019	120300	2240981735	1770	1770	1770	1770	0
453	20231019	120200	2240981735	1770	1770	1770	1764	1033
454	20231019	120100	2239155145	1770	1770	1770	1770	845
455	20231019	120000	2237659495	1772	1764	1772	1764	481
456	20231019	115900	2236807339	1764	1755	1767	1755	3443
457	20231019	115800	2230759540	1755	1758	1758	1755	830
458	20231019	115700	2229301390	1759	1760	1760	1759	2226
459	20231019	115600	2225385711	1759	1760	1760	1759	2624
460	20231019	115500	2220770094	1760	1752	1760	1751	2132
461	20231019	115400	2217034911	1752	1752	1752	1752	175
462	20231019	115300	2216728311	1751	1756	1756	1751	11423
463	20231019	115200	2196676139	1756	1766	1766	1755	4417
464	20231019	115100	2188921590	1760	1766	1766	1760	2941
465	20231019	115000	2183745392	1768	1768	1768	1768	0
466	20231019	114900	2183745392	1768	1771	1772	1760	3543
467	20231019	114800	2177485128	1768	1777	1777	1768	1645
468	20231019	114700	2174566690	1779	1781	1781	1779	547
469	20231019	114600	2173593499	1780	1789	1789	1780	2006
470	20231019	114500	2170022804	1781	1781	1781	1781	1
471	20231019	114400	2170021023	1780	1791	1791	1780	5001
472	20231019	114300	2161113346	1789	1792	1792	1789	500
473	20231019	114200	2160218695	1792	1792	1792	1792	0
474	20231019	114100	2160218695	1792	1797	1802	1792	2769
475	20231019	114000	2155249266	1798	1804	1804	1797	5145
476	20231019	113900	2145985555	1797	1797	1797	1797	1561
477	20231019	113800	2143180438	1806	1800	1807	1800	77618
478	20231019	113700	2003444745	1800	1792	1807	1792	3647
479	20231019	113600	1996883849	1800	1772	1800	1771	9978
480	20231019	113500	1978978112	1774	1754	1774	1743	24332
481	20231019	113400	1936243923	1751	1748	1751	1748	1442
482	20231019	113300	1933721095	1748	1748	1748	1748	162
483	20231019	113200	1933437919	1748	1747	1748	1747	1717
484	20231019	113100	1930438319	1737	1736	1749	1736	4317
485	20231019	113000	1922930547	1736	1734	1736	1734	1176
486	20231019	112900	1920891015	1734	1717	1734	1717	92129
487	20231019	112800	1762336506	1718	1719	1721	1718	4205
488	20231019	112700	1755105715	1719	1734	1735	1719	7181
489	20231019	112600	1742728324	1734	1736	1736	1725	8200
490	20231019	112500	1728552102	1737	1741	1741	1737	2916
491	20231019	112400	1723482094	1740	1750	1750	1740	2301
492	20231019	112300	1719475599	1750	1750	1750	1750	0
493	20231019	112200	1719475599	1750	1745	1750	1745	52
494	20231019	112100	1719384854	1746	1752	1752	1746	3916
495	20231019	112000	1712530286	1753	1757	1757	1753	5
496	20231019	111900	1712521510	1758	1758	1758	1758	0
497	20231019	111800	1712521510	1758	1750	1758	1750	1419
498	20231019	111700	1710033316	1750	1750	1750	1741	1800
499	20231019	111600	1706891740	1750	1750	1750	1750	0
500	20231019	111500	1706891740	1750	1750	1750	1750	18
501	20231019	111400	1706860240	1749	1744	1749	1744	2034
502	20231019	111300	1703307125	1740	1744	1744	1740	689
503	20231019	111200	1702107509	1744	1746	1746	1744	456
504	20231019	111100	1701311718	1746	1743	1746	1743	907
505	20231019	111000	1699728632	1737	1735	1738	1730	14523
506	20231019	110900	1674594465	1733	1739	1743	1733	7756
507	20231019	110800	1661146526	1740	1740	1740	1740	1
508	20231019	110700	1661144786	1742	1739	1742	1739	1029
509	20231019	110600	1659355313	1739	1743	1743	1739	3348
510	20231019	110500	1653528009	1740	1745	1745	1740	1897
511	20231019	110400	1650222569	1745	1744	1745	1744	778
512	20231019	110300	1648864960	1740	1740	1740	1736	199
513	20231019	110200	1648518832	1740	1730	1740	1730	1729
514	20231019	110100	1645515572	1730	1730	1732	1727	7577
515	20231019	110000	1632424430	1730	1745	1745	1730	26747
516	20231019	105900	1585955672	1744	1748	1748	1744	2614
517	20231019	105800	1581389992	1748	1743	1750	1743	3931
518	20231019	105700	1574514808	1744	1750	1750	1744	5661
519	20231019	105600	1564633399	1746	1754	1754	1746	4170
520	20231019	105500	1557342344	1754	1754	1754	1754	0
521	20231019	105400	1557342344	1754	1755	1757	1749	2288
522	20231019	105300	1553331925	1757	1756	1758	1752	3462
523	20231019	105200	1547263794	1750	1747	1750	1747	1301
524	20231019	105100	1544987365	1747	1750	1750	1747	3150
525	20231019	105000	1539478165	1749	1751	1754	1749	6453
526	20231019	104900	1528185014	1759	1751	1759	1750	1885
527	20231019	104800	1524885007	1750	1755	1769	1750	14201
528	20231019	104700	1500025693	1771	1750	1771	1750	3967
529	20231019	104600	1493033225	1750	1751	1756	1750	2729
530	20231019	104500	1488255147	1756	1757	1757	1756	1236
531	20231019	104400	1486084636	1771	1756	1773	1756	508
532	20231019	104300	1485192477	1756	1746	1756	1745	10893
533	20231019	104200	1466142987	1749	1746	1750	1746	6278
534	20231019	104100	1455166233	1746	1745	1746	1736	3400
535	20231019	104000	1449238603	1736	1741	1749	1736	11124
536	20231019	103900	1429882104	1741	1768	1769	1741	23949
537	20231019	103800	1387896223	1772	1774	1774	1768	10365
538	20231019	103700	1369539919	1774	1778	1786	1774	8810
539	20231019	103600	1353894859	1778	1793	1793	1778	2106
540	20231019	103500	1350142780	1794	1783	1794	1779	14670
541	20231019	103400	1324020128	1794	1782	1794	1782	18
542	20231019	103300	1323987848	1782	1797	1797	1782	13883
543	20231019	103200	1299117538	1800	1800	1800	1797	3906
544	20231019	103100	1292090692	1800	1800	1800	1800	2420
545	20231019	103000	1287734692	1800	1814	1814	1800	13133
546	20231019	102900	1264090880	1805	1811	1811	1805	2200
547	20231019	102800	1260119860	1805	1805	1805	1805	0
548	20231019	102700	1260119860	1805	1829	1829	1805	370
549	20231019	102600	1259451218	1830	1799	1830	1799	24942
550	20231019	102500	1214545883	1799	1799	1799	1799	4262
551	20231019	102400	1206878545	1799	1798	1799	1798	68
552	20231019	102300	1206756262	1798	1798	1798	1798	559
553	20231019	102200	1205751180	1799	1799	1799	1799	78
554	20231019	102100	1205610858	1799	1799	1800	1799	3267
555	20231019	102000	1199733523	1799	1799	1799	1799	223
556	20231019	101900	1199332346	1799	1789	1799	1786	1222
557	20231019	101800	1197143254	1792	1790	1792	1786	10087
558	20231019	101700	1179115081	1787	1790	1790	1787	81
559	20231019	101600	1178970176	1792	1788	1792	1787	364
560	20231019	101500	1178318448	1788	1794	1794	1788	642
561	20231019	101400	1177168512	1794	1799	1799	1794	739
562	20231019	101300	1175839744	1797	1796	1799	1796	2118
563	20231019	101200	1172033687	1797	1791	1797	1791	458
564	20231019	101100	1171212258	1790	1786	1792	1783	3367
565	20231019	101000	1165191307	1794	1792	1794	1787	2465
566	20231019	100900	1160779436	1793	1799	1801	1793	4429
567	20231019	100800	1152821256	1799	1799	1799	1799	615
568	20231019	100700	1151714871	1799	1794	1799	1794	940
569	20231019	100600	1150026206	1799	1800	1800	1793	22725
570	20231019	100500	1109267537	1800	1817	1817	1793	39212
571	20231019	100400	1038651528	1818	1818	1818	1810	7763
572	20231019	100300	1024558211	1813	1820	1827	1813	19267
573	20231019	100200	989512672	1822	1820	1823	1817	1509
574	20231019	100100	986763639	1820	1821	1821	1818	555
575	20231019	100000	985753356	1821	1817	1821	1817	1827
576	20231019	095900	982428897	1817	1817	1817	1817	6
577	20231019	095800	982417995	1821	1820	1821	1820	225
578	20231019	095700	982008392	1811	1819	1821	1811	2627
579	20231019	095600	977236680	1819	1820	1821	1819	502
580	20231019	095500	976322963	1821	1811	1821	1811	2933
581	20231019	095400	970992838	1815	1818	1820	1815	1234
582	20231019	095300	968750479	1817	1820	1820	1812	162
583	20231019	095200	968456145	1821	1821	1821	1821	1
584	20231019	095100	968454324	1821	1820	1823	1809	1809
585	20231019	095000	965170998	1815	1815	1815	1810	6022
586	20231019	094900	954252233	1812	1813	1815	1812	704
587	20231019	094800	952975901	1815	1820	1820	1813	2086
588	20231019	094700	949185618	1821	1837	1837	1821	2664
589	20231019	094600	944324082	1821	1839	1839	1821	6439
590	20231019	094500	932567081	1835	1840	1840	1835	2455
591	20231019	094400	928049892	1841	1839	1841	1830	8796
592	20231019	094300	911949447	1842	1846	1846	1840	438
593	20231019	094200	911141737	1848	1847	1848	1847	120
594	20231019	094100	910920045	1848	1848	1848	1848	500
595	20231019	094000	909996045	1841	1850	1850	1840	149
596	20231019	093900	909721704	1849	1844	1853	1830	1938
597	20231019	093800	906163984	1844	1839	1844	1838	323
598	20231019	093700	905569504	1835	1844	1844	1835	9287
599	20231019	093600	888494175	1844	1843	1849	1842	743
600	20231019	093500	887124366	1849	1857	1857	1843	3776
601	20231019	093400	880156633	1857	1839	1858	1839	10785
602	20231019	093300	860294091	1839	1841	1848	1836	10224
603	20231019	093200	841463140	1849	1849	1850	1841	7256
604	20231019	093100	828058328	1849	1830	1849	1830	9080
605	20231019	093000	811359176	1835	1818	1839	1818	22276
606	20231019	092900	770639166	1818	1810	1818	1809	4103
607	20231019	092800	763186293	1812	1804	1819	1804	9959
608	20231019	092700	745193084	1803	1789	1804	1789	4525
609	20231019	092600	737050053	1795	1799	1799	1788	6621
610	20231019	092500	725204085	1799	1787	1804	1787	1245
611	20231019	092400	722968228	1805	1778	1805	1778	16393
612	20231019	092300	693678523	1770	1768	1772	1768	4698
613	20231019	092200	685363101	1769	1760	1782	1760	3015
614	20231019	092100	680033440	1746	1737	1770	1737	40642
615	20231019	092000	608814456	1745	1751	1751	1731	19645
616	20231019	091900	574480177	1751	1770	1771	1751	12887
617	20231019	091800	551787487	1772	1780	1780	1770	1608
618	20231019	091700	548929469	1780	1772	1780	1765	7058
619	20231019	091600	536403467	1772	1804	1804	1751	14749
620	20231019	091500	510243627	1804	1800	1809	1785	8276
621	20231019	091400	495407798	1797	1831	1832	1797	27806
622	20231019	091300	445034353	1831	1842	1842	1831	7548
623	20231019	091200	431165684	1849	1850	1851	1840	8838
624	20231019	091100	414843075	1850	1841	1850	1841	2243
625	20231019	091000	410694692	1850	1848	1850	1838	5074
626	20231019	090900	401314132	1836	1837	1850	1833	11798
627	20231019	090800	379632725	1823	1841	1849	1823	9600
628	20231019	090700	362017676	1848	1861	1866	1835	10617
629	20231019	090600	342306048	1861	1859	1870	1859	1505
630	20231019	090500	339505942	1859	1878	1878	1859	13509
631	20231019	090400	314344014	1872	1882	1882	1864	23686
632	20231019	090300	270013485	1889	1882	1893	1882	34249
633	20231019	090200	205303924	1882	1877	1886	1871	8865
634	20231019	090100	188661246	1878	1860	1890	1860	34941
635	20231019	090000	123317248	1862	1821	1865	1821	67588