KissMeData/012800/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185200	761046209	1329	1329	1329	1329	2665
3	20231019	185100	761046209	1329	1329	1329	1329	0
4	20231019	185000	761046209	1329	1329	1329	1329	0
5	20231019	184900	761046209	1329	1329	1329	1329	0
6	20231019	184800	761046209	1329	1329	1329	1329	0
7	20231019	184700	761046209	1329	1329	1329	1329	0
8	20231019	184600	761046209	1329	1329	1329	1329	0
9	20231019	184500	761046209	1329	1329	1329	1329	0
10	20231019	184400	761046209	1329	1329	1329	1329	0
11	20231019	184300	761046209	1329	1329	1329	1329	0
12	20231019	184200	761046209	1329	1329	1329	1329	0
13	20231019	184100	761046209	1329	1329	1329	1329	0
14	20231019	184000	761046209	1329	1329	1329	1329	0
15	20231019	183900	761046209	1329	1329	1329	1329	0
16	20231019	183800	761046209	1329	1329	1329	1329	0
17	20231019	183700	761046209	1329	1329	1329	1329	0
18	20231019	183600	761046209	1329	1329	1329	1329	0
19	20231019	183500	761046209	1329	1329	1329	1329	0
20	20231019	183400	761046209	1329	1329	1329	1329	0
21	20231019	183300	761046209	1329	1329	1329	1329	0
22	20231019	183200	761046209	1329	1329	1329	1329	0
23	20231019	183100	761046209	1329	1329	1329	1329	0
24	20231019	183000	761046209	1329	1329	1329	1329	0
25	20231019	182900	761046209	1329	1329	1329	1329	0
26	20231019	182800	761046209	1329	1329	1329	1329	0
27	20231019	182700	761046209	1329	1329	1329	1329	0
28	20231019	182600	761046209	1329	1329	1329	1329	0
29	20231019	182500	761046209	1329	1329	1329	1329	0
30	20231019	182400	761046209	1329	1329	1329	1329	0
31	20231019	182300	761046209	1329	1329	1329	1329	0
32	20231019	182200	761046209	1329	1329	1329	1329	2665
33	20231019	182100	761046209	1329	1329	1329	1329	0
34	20231019	182000	761046209	1329	1329	1329	1329	0
35	20231019	181900	761046209	1329	1329	1329	1329	0
36	20231019	181800	761046209	1329	1329	1329	1329	0
37	20231019	181700	761046209	1329	1329	1329	1329	0
38	20231019	181600	761046209	1329	1329	1329	1329	0
39	20231019	181500	761046209	1329	1329	1329	1329	0
40	20231019	181400	761046209	1329	1329	1329	1329	0
41	20231019	181300	761046209	1329	1329	1329	1329	0
42	20231019	181200	761046209	1329	1329	1329	1329	0
43	20231019	181100	761046209	1329	1329	1329	1329	0
44	20231019	181000	761046209	1329	1329	1329	1329	0
45	20231019	180900	761046209	1329	1329	1329	1329	0
46	20231019	180800	761046209	1329	1329	1329	1329	0
47	20231019	180700	761046209	1329	1329	1329	1329	0
48	20231019	180600	761046209	1329	1329	1329	1329	0
49	20231019	180500	761046209	1329	1329	1329	1329	0
50	20231019	180400	761046209	1329	1329	1329	1329	0
51	20231019	180300	761046209	1329	1329	1329	1329	0
52	20231019	180200	761046209	1329	1329	1329	1329	0
53	20231019	180100	761046209	1329	1329	1329	1329	0
54	20231019	180000	761046209	1329	1329	1329	1329	0
55	20231019	175900	761046209	1329	1329	1329	1329	0
56	20231019	175800	761046209	1329	1329	1329	1329	0
57	20231019	175700	761046209	1329	1329	1329	1329	0
58	20231019	175600	761046209	1329	1329	1329	1329	0
59	20231019	175500	761046209	1329	1329	1329	1329	0
60	20231019	175400	761046209	1329	1329	1329	1329	0
61	20231019	175300	761046209	1329	1329	1329	1329	0
62	20231019	175200	761046209	1329	1329	1329	1329	2665
63	20231019	175100	761046209	1329	1329	1329	1329	0
64	20231019	175000	761046209	1329	1329	1329	1329	0
65	20231019	174900	761046209	1329	1329	1329	1329	0
66	20231019	174800	761046209	1329	1329	1329	1329	0
67	20231019	174700	761046209	1329	1329	1329	1329	0
68	20231019	174600	761046209	1329	1329	1329	1329	0
69	20231019	174500	761046209	1329	1329	1329	1329	0
70	20231019	174400	761046209	1329	1329	1329	1329	0
71	20231019	174300	761046209	1329	1329	1329	1329	0
72	20231019	174200	761046209	1329	1329	1329	1329	0
73	20231019	174100	761046209	1329	1329	1329	1329	0
74	20231019	174000	761046209	1329	1329	1329	1329	0
75	20231019	173900	761046209	1329	1329	1329	1329	0
76	20231019	173800	761046209	1329	1329	1329	1329	0
77	20231019	173700	761046209	1329	1329	1329	1329	0
78	20231019	173600	761046209	1329	1329	1329	1329	0
79	20231019	173500	761046209	1329	1329	1329	1329	0
80	20231019	173400	761046209	1329	1329	1329	1329	0
81	20231019	173300	761046209	1329	1329	1329	1329	0
82	20231019	173200	761046209	1329	1329	1329	1329	0
83	20231019	173100	761046209	1329	1329	1329	1329	0
84	20231019	173000	761046209	1329	1329	1329	1329	0
85	20231019	172900	761046209	1329	1329	1329	1329	0
86	20231019	172800	761046209	1329	1329	1329	1329	0
87	20231019	172700	761046209	1329	1329	1329	1329	0
88	20231019	172600	761046209	1329	1329	1329	1329	0
89	20231019	172500	761046209	1329	1329	1329	1329	0
90	20231019	172400	761046209	1329	1329	1329	1329	0
91	20231019	172300	761046209	1329	1329	1329	1329	0
92	20231019	172200	761046209	1329	1329	1329	1329	2665
93	20231019	172100	761046209	1329	1329	1329	1329	0
94	20231019	172000	761046209	1329	1329	1329	1329	0
95	20231019	171900	761046209	1329	1329	1329	1329	0
96	20231019	171800	761046209	1329	1329	1329	1329	0
97	20231019	171700	761046209	1329	1329	1329	1329	0
98	20231019	171600	761046209	1329	1329	1329	1329	0
99	20231019	171500	761046209	1329	1329	1329	1329	0
100	20231019	171400	761046209	1329	1329	1329	1329	0
101	20231019	171300	761046209	1329	1329	1329	1329	0
102	20231019	171200	761046209	1329	1329	1329	1329	0
103	20231019	171100	761046209	1329	1329	1329	1329	0
104	20231019	171000	761046209	1329	1329	1329	1329	0
105	20231019	170900	761046209	1329	1329	1329	1329	0
106	20231019	170800	761046209	1329	1329	1329	1329	0
107	20231019	170700	761046209	1329	1329	1329	1329	0
108	20231019	170600	761046209	1329	1329	1329	1329	0
109	20231019	170500	761046209	1329	1329	1329	1329	0
110	20231019	170400	761046209	1329	1329	1329	1329	0
111	20231019	170300	761046209	1329	1329	1329	1329	0
112	20231019	170200	761046209	1329	1329	1329	1329	0
113	20231019	170100	761046209	1329	1329	1329	1329	0
114	20231019	170000	761046209	1329	1329	1329	1329	0
115	20231019	165900	761046209	1329	1329	1329	1329	0
116	20231019	165800	761046209	1329	1329	1329	1329	0
117	20231019	165700	761046209	1329	1329	1329	1329	0
118	20231019	165600	761046209	1329	1329	1329	1329	0
119	20231019	165500	761046209	1329	1329	1329	1329	0
120	20231019	165400	761046209	1329	1329	1329	1329	0
121	20231019	165300	761046209	1329	1329	1329	1329	0
122	20231019	165200	761046209	1329	1329	1329	1329	2665
123	20231019	165100	761046209	1329	1329	1329	1329	0
124	20231019	165000	761046209	1329	1329	1329	1329	0
125	20231019	164900	761046209	1329	1329	1329	1329	0
126	20231019	164800	761046209	1329	1329	1329	1329	0
127	20231019	164700	761046209	1329	1329	1329	1329	0
128	20231019	164600	761046209	1329	1329	1329	1329	0
129	20231019	164500	761046209	1329	1329	1329	1329	0
130	20231019	164400	761046209	1329	1329	1329	1329	0
131	20231019	164300	761046209	1329	1329	1329	1329	0
132	20231019	164200	761046209	1329	1329	1329	1329	0
133	20231019	164100	761046209	1329	1329	1329	1329	0
134	20231019	164000	761046209	1329	1329	1329	1329	0
135	20231019	163900	761046209	1329	1329	1329	1329	0
136	20231019	163800	761046209	1329	1329	1329	1329	0
137	20231019	163700	761046209	1329	1329	1329	1329	0
138	20231019	163600	761046209	1329	1329	1329	1329	0
139	20231019	163500	761046209	1329	1329	1329	1329	0
140	20231019	163400	761046209	1329	1329	1329	1329	0
141	20231019	163300	761046209	1329	1329	1329	1329	0
142	20231019	163200	761046209	1329	1329	1329	1329	0
143	20231019	163100	761046209	1329	1329	1329	1329	0
144	20231019	163000	761046209	1329	1329	1329	1329	0
145	20231019	162900	761046209	1329	1329	1329	1329	0
146	20231019	162800	761046209	1329	1329	1329	1329	0
147	20231019	162700	761046209	1329	1329	1329	1329	0
148	20231019	162600	761046209	1329	1329	1329	1329	0
149	20231019	162500	761046209	1329	1329	1329	1329	0
150	20231019	162400	761046209	1329	1329	1329	1329	0
151	20231019	162300	761046209	1329	1329	1329	1329	0
152	20231019	162200	761046209	1329	1329	1329	1329	2665
153	20231019	162100	761046209	1329	1329	1329	1329	0
154	20231019	162000	761046209	1329	1329	1329	1329	0
155	20231019	161900	761046209	1329	1329	1329	1329	0
156	20231019	161800	761046209	1329	1329	1329	1329	0
157	20231019	161700	761046209	1329	1329	1329	1329	0
158	20231019	161600	761046209	1329	1329	1329	1329	0
159	20231019	161500	761046209	1329	1329	1329	1329	0
160	20231019	161400	761046209	1329	1329	1329	1329	0
161	20231019	161300	761046209	1329	1329	1329	1329	0
162	20231019	161200	761046209	1329	1329	1329	1329	0
163	20231019	161100	761046209	1329	1329	1329	1329	0
164	20231019	161000	761046209	1329	1329	1329	1329	0
165	20231019	160900	761046209	1329	1329	1329	1329	0
166	20231019	160800	761046209	1329	1329	1329	1329	0
167	20231019	160700	761046209	1329	1329	1329	1329	0
168	20231019	160600	761046209	1329	1329	1329	1329	0
169	20231019	160500	761046209	1329	1329	1329	1329	0
170	20231019	160400	761046209	1329	1329	1329	1329	0
171	20231019	160300	761046209	1329	1329	1329	1329	0
172	20231019	160200	761046209	1329	1329	1329	1329	0
173	20231019	160100	761046209	1329	1329	1329	1329	0
174	20231019	160000	761046209	1329	1329	1329	1329	0
175	20231019	155900	761046209	1329	1329	1329	1329	0
176	20231019	155800	761046209	1329	1329	1329	1329	0
177	20231019	155700	761046209	1329	1329	1329	1329	0
178	20231019	155600	761046209	1329	1329	1329	1329	0
179	20231019	155500	761046209	1329	1329	1329	1329	0
180	20231019	155400	761046209	1329	1329	1329	1329	0
181	20231019	155300	761046209	1329	1329	1329	1329	0
182	20231019	155200	761046209	1329	1329	1329	1329	2665
183	20231019	155100	761046209	1329	1329	1329	1329	0
184	20231019	155000	761046209	1329	1329	1329	1329	0
185	20231019	154900	761046209	1329	1329	1329	1329	0
186	20231019	154800	761046209	1329	1329	1329	1329	0
187	20231019	154700	761046209	1329	1329	1329	1329	0
188	20231019	154600	761046209	1329	1329	1329	1329	0
189	20231019	154500	761046209	1329	1329	1329	1329	0
190	20231019	154400	761046209	1329	1329	1329	1329	0
191	20231019	154300	761046209	1329	1329	1329	1329	0
192	20231019	154200	761046209	1329	1329	1329	1329	0
193	20231019	154100	761046209	1329	1329	1329	1329	0
194	20231019	154000	761046209	1329	1329	1329	1329	0
195	20231019	153900	761046209	1329	1329	1329	1329	0
196	20231019	153800	761046209	1329	1329	1329	1329	0
197	20231019	153700	761046209	1329	1329	1329	1329	0
198	20231019	153600	761046209	1329	1329	1329	1329	0
199	20231019	153500	761046209	1329	1329	1329	1329	0
200	20231019	153400	761046209	1329	1329	1329	1329	0
201	20231019	153300	761046209	1329	1329	1329	1329	0
202	20231019	153200	761046209	1329	1329	1329	1329	0
203	20231019	153100	761046209	1329	1329	1329	1329	0
204	20231019	153000	761046209	1329	1329	1329	1329	2665
205	20231019	152900	757504424	1330	1330	1330	1330	0
206	20231019	152800	757504424	1330	1330	1330	1330	0
207	20231019	152700	757504424	1330	1330	1330	1330	0
208	20231019	152600	757504424	1330	1330	1330	1330	0
209	20231019	152500	757504424	1330	1330	1330	1330	0
210	20231019	152400	757504424	1330	1330	1330	1330	0
211	20231019	152300	757504424	1330	1330	1330	1330	0
212	20231019	152200	757504424	1330	1330	1330	1330	0
213	20231019	152100	757504424	1330	1330	1330	1330	0
214	20231019	152000	757504424	1330	1330	1330	1330	0
215	20231019	151900	757504424	1330	1331	1331	1330	1300
216	20231019	151800	755774254	1331	1330	1331	1330	501
217	20231019	151700	755107424	1330	1330	1330	1330	1148
218	20231019	151600	753580584	1330	1330	1330	1330	200
219	20231019	151500	753314584	1329	1332	1332	1329	900
220	20231019	151400	752118073	1332	1332	1332	1332	307
221	20231019	151300	751709149	1330	1330	1330	1330	500
222	20231019	151200	751044149	1329	1330	1330	1329	1966
223	20231019	151100	748430169	1334	1334	1334	1334	0
224	20231019	151000	748430169	1334	1334	1334	1334	2
225	20231019	150900	748427501	1330	1330	1330	1330	5028
226	20231019	150800	741740261	1330	1334	1334	1330	900
227	20231019	150700	740542204	1334	1335	1335	1334	2002
228	20231019	150600	737871535	1335	1331	1335	1331	2
229	20231019	150500	737868869	1335	1335	1335	1335	1
230	20231019	150400	737867534	1330	1330	1330	1330	0
231	20231019	150300	737867534	1330	1335	1335	1330	772
232	20231019	150200	736840664	1330	1330	1330	1330	1977
233	20231019	150100	734211254	1330	1330	1330	1330	250
234	20231019	150000	733878754	1330	1330	1330	1330	0
235	20231019	145900	733878754	1330	1330	1330	1330	3000
236	20231019	145800	729888754	1330	1332	1332	1330	8096
237	20231019	145700	719116850	1332	1332	1332	1332	1320
238	20231019	145600	717358610	1336	1336	1336	1336	0
239	20231019	145500	717358610	1336	1336	1336	1336	0
240	20231019	145400	717358610	1336	1336	1336	1336	39
241	20231019	145300	717306506	1336	1336	1336	1336	7
242	20231019	145200	717297154	1332	1332	1332	1332	415
243	20231019	145100	716744374	1332	1332	1332	1332	57
244	20231019	145000	716668450	1332	1332	1332	1332	2143
245	20231019	144900	713813974	1333	1333	1333	1333	0
246	20231019	144800	713813974	1333	1333	1333	1333	403
247	20231019	144700	713276775	1336	1336	1336	1336	1
248	20231019	144600	713275439	1333	1333	1333	1333	0
249	20231019	144500	713275439	1333	1333	1333	1333	200
250	20231019	144400	713008839	1333	1333	1333	1333	200
251	20231019	144300	712742239	1332	1332	1332	1332	0
252	20231019	144200	712742239	1332	1332	1332	1332	15
253	20231019	144100	712722259	1332	1332	1332	1332	0
254	20231019	144000	712722259	1332	1332	1332	1332	1676
255	20231019	143900	710489827	1332	1334	1334	1332	1258
256	20231019	143800	708812825	1334	1335	1335	1334	573
257	20231019	143700	708048370	1336	1336	1336	1336	1300
258	20231019	143600	706311570	1337	1337	1337	1337	0
259	20231019	143500	706311570	1337	1337	1337	1337	694
260	20231019	143400	705383692	1340	1337	1340	1337	9
261	20231019	143300	705371650	1337	1337	1337	1337	350
262	20231019	143200	704903700	1337	1337	1337	1337	550
263	20231019	143100	704168350	1337	1337	1337	1337	2
264	20231019	143000	704165676	1337	1337	1337	1337	1
265	20231019	142900	704164339	1337	1337	1337	1337	1760
266	20231019	142800	701811219	1340	1340	1340	1340	0
267	20231019	142700	701811219	1340	1340	1340	1340	0
268	20231019	142600	701811219	1340	1340	1340	1340	1002
269	20231019	142500	700468539	1340	1340	1340	1340	1
270	20231019	142400	700467199	1337	1337	1337	1337	79
271	20231019	142300	700361576	1337	1337	1337	1337	720
272	20231019	142200	699398936	1341	1341	1341	1341	0
273	20231019	142100	699398936	1341	1341	1341	1341	0
274	20231019	142000	699398936	1341	1341	1341	1341	4
275	20231019	141900	699393572	1336	1339	1339	1336	2000
276	20231019	141800	696719951	1340	1340	1340	1340	2000
277	20231019	141700	694039951	1340	1340	1340	1340	47
278	20231019	141600	693976971	1340	1340	1340	1340	80
279	20231019	141500	693869771	1340	1340	1340	1340	0
280	20231019	141400	693869771	1340	1340	1340	1340	4
281	20231019	141300	693864411	1340	1340	1340	1340	0
282	20231019	141200	693864411	1340	1340	1340	1339	195
283	20231019	141100	693603304	1339	1339	1339	1339	78
284	20231019	141000	693498862	1339	1339	1339	1339	110
285	20231019	140900	693351572	1337	1337	1337	1337	503
286	20231019	140800	692679061	1337	1337	1337	1337	53
287	20231019	140700	692608200	1337	1337	1337	1337	362
288	20231019	140600	692124206	1337	1337	1337	1337	510
289	20231019	140500	691442336	1337	1337	1337	1337	0
290	20231019	140400	691442336	1337	1339	1339	1337	200
291	20231019	140300	691174794	1340	1340	1340	1340	0
292	20231019	140200	691174794	1340	1340	1340	1340	750
293	20231019	140100	690169794	1340	1339	1340	1339	42
294	20231019	140000	690113555	1339	1339	1339	1339	379
295	20231019	135900	689606074	1339	1339	1339	1339	3
296	20231019	135800	689602057	1339	1339	1339	1339	1
297	20231019	135700	689600718	1339	1339	1339	1339	0
298	20231019	135600	689600718	1339	1338	1339	1338	1500
299	20231019	135500	687592249	1339	1338	1339	1338	3701
300	20231019	135400	682640310	1338	1338	1338	1338	0
301	20231019	135300	682640310	1338	1338	1338	1338	2
302	20231019	135200	682637634	1338	1338	1338	1338	2
303	20231019	135100	682634958	1338	1338	1338	1338	2
304	20231019	135000	682632282	1335	1339	1339	1335	549
305	20231019	134900	681897183	1339	1339	1339	1339	1
306	20231019	134800	681895844	1340	1340	1340	1340	0
307	20231019	134700	681895844	1340	1340	1340	1340	0
308	20231019	134600	681895844	1340	1340	1340	1340	0
309	20231019	134500	681895844	1340	1335	1340	1335	335
310	20231019	134400	681446954	1340	1340	1340	1340	1
311	20231019	134300	681445614	1335	1335	1335	1335	14
312	20231019	134200	681426924	1335	1334	1335	1334	1500
313	20231019	134100	679425923	1335	1335	1335	1335	150
314	20231019	134000	679225673	1335	1335	1335	1335	372
315	20231019	133900	678729053	1335	1335	1335	1335	462
316	20231019	133800	678112283	1335	1334	1335	1334	600
317	20231019	133700	677311783	1335	1335	1335	1335	0
318	20231019	133600	677311783	1335	1335	1335	1335	0
319	20231019	133500	677311783	1335	1335	1335	1335	1391
320	20231019	133400	675454798	1335	1335	1335	1335	0
321	20231019	133300	675454798	1335	1335	1335	1335	0
322	20231019	133200	675454798	1335	1335	1335	1335	100
323	20231019	133100	675321298	1335	1335	1335	1335	0
324	20231019	133000	675321298	1335	1335	1335	1335	0
325	20231019	132900	675321298	1335	1336	1336	1335	1510
326	20231019	132800	673304304	1338	1338	1338	1338	10
327	20231019	132700	673290924	1338	1338	1341	1338	331
328	20231019	132600	672848043	1340	1340	1340	1340	1500
329	20231019	132500	670838043	1340	1340	1340	1340	1
330	20231019	132400	670836703	1340	1340	1340	1340	150
331	20231019	132300	670635703	1334	1334	1334	1334	0
332	20231019	132200	670635703	1334	1335	1335	1334	60
333	20231019	132100	670555658	1340	1340	1340	1340	0
334	20231019	132000	670555658	1340	1341	1341	1340	8
335	20231019	131900	670544931	1341	1333	1341	1333	3
336	20231019	131800	670540916	1333	1341	1341	1333	1511
337	20231019	131700	668526745	1341	1341	1341	1341	4
338	20231019	131600	668521381	1333	1333	1333	1333	0
339	20231019	131500	668521381	1333	1333	1333	1333	0
340	20231019	131400	668521381	1333	1335	1335	1333	1000
341	20231019	131300	667186681	1340	1340	1340	1340	22908
342	20231019	131200	636489961	1341	1341	1341	1341	42
343	20231019	131100	636433639	1340	1338	1341	1338	8399
344	20231019	131000	625185496	1335	1335	1335	1335	124
345	20231019	130900	625019956	1335	1335	1335	1335	62
346	20231019	130800	624937186	1333	1333	1333	1333	0
347	20231019	130700	624937186	1333	1333	1333	1333	15
348	20231019	130600	624917191	1335	1335	1335	1335	500
349	20231019	130500	624249691	1335	1335	1335	1335	303
350	20231019	130400	623845186	1335	1335	1335	1335	0
351	20231019	130300	623845186	1335	1335	1335	1335	50
352	20231019	130200	623778436	1332	1332	1332	1332	3
353	20231019	130100	623774440	1335	1335	1335	1335	1
354	20231019	130000	623773105	1331	1332	1332	1331	81
355	20231019	125900	623665264	1331	1331	1331	1331	2
356	20231019	125800	623662602	1335	1335	1335	1335	1
357	20231019	125700	623661267	1331	1333	1333	1331	4688
358	20231019	125600	617419833	1335	1335	1335	1335	0
359	20231019	125500	617419833	1335	1335	1335	1335	10
360	20231019	125400	617406483	1335	1335	1335	1335	1
361	20231019	125300	617405148	1335	1335	1335	1335	80
362	20231019	125200	617298348	1335	1335	1335	1335	0
363	20231019	125100	617298348	1335	1335	1335	1331	80
364	20231019	125000	617191800	1335	1332	1335	1332	113
365	20231019	124900	617041245	1334	1334	1334	1334	2824
366	20231019	124800	613274029	1330	1330	1330	1330	1
367	20231019	124700	613272699	1330	1330	1330	1330	5
368	20231019	124600	613266049	1330	1330	1331	1330	1611
369	20231019	124500	611123414	1334	1334	1334	1333	110
370	20231019	124400	610976679	1334	1334	1334	1334	1
371	20231019	124300	610975345	1329	1329	1329	1329	0
372	20231019	124200	610975345	1329	1329	1329	1329	0
373	20231019	124100	610975345	1329	1329	1329	1329	0
374	20231019	124000	610975345	1329	1329	1329	1329	0
375	20231019	123900	610975345	1329	1328	1335	1328	129
376	20231019	123800	610803312	1328	1328	1328	1328	1
377	20231019	123700	610801984	1328	1335	1335	1328	101
378	20231019	123600	610667156	1328	1330	1330	1328	688
379	20231019	123500	609753490	1335	1335	1335	1335	21
380	20231019	123400	609725455	1336	1336	1336	1336	1
381	20231019	123300	609724119	1328	1328	1328	1327	552
382	20231019	123200	608991143	1328	1326	1328	1326	448
383	20231019	123100	608396630	1327	1332	1332	1327	21514
384	20231019	123000	579771164	1332	1332	1332	1332	2500
385	20231019	122900	576441164	1332	1335	1335	1332	583
386	20231019	122800	575664599	1335	1335	1335	1335	177
387	20231019	122700	575428304	1332	1333	1333	1332	1673
388	20231019	122600	573199663	1332	1335	1335	1332	15232
389	20231019	122500	552884121	1334	1334	1334	1334	0
390	20231019	122400	552884121	1334	1336	1338	1334	35322
391	20231019	122300	505738525	1336	1336	1336	1336	1
392	20231019	122200	505737189	1337	1337	1337	1337	1283
393	20231019	122100	504021818	1338	1338	1338	1338	0
394	20231019	122000	504021818	1338	1338	1338	1338	201
395	20231019	121900	503752880	1338	1337	1338	1337	13
396	20231019	121800	503735494	1337	1337	1337	1337	100
397	20231019	121700	503601794	1336	1337	1337	1336	163
398	20231019	121600	503383975	1338	1338	1338	1338	0
399	20231019	121500	503383975	1338	1337	1338	1337	14
400	20231019	121400	503365244	1337	1338	1338	1337	4
401	20231019	121300	503359893	1338	1338	1338	1338	5
402	20231019	121200	503353203	1338	1336	1338	1336	506
403	20231019	121100	502676345	1338	1338	1338	1338	0
404	20231019	121000	502676345	1338	1338	1338	1338	55
405	20231019	120900	502602755	1338	1338	1338	1338	12
406	20231019	120800	502586699	1338	1338	1338	1338	14
407	20231019	120700	502567967	1338	1338	1338	1338	15
408	20231019	120600	502547897	1338	1336	1338	1336	505
409	20231019	120500	501873207	1336	1337	1337	1336	4031
410	20231019	120400	496487707	1337	1337	1337	1337	64
411	20231019	120300	496402139	1338	1338	1338	1338	15
412	20231019	120200	496382069	1338	1338	1338	1338	10
413	20231019	120100	496368689	1338	1338	1338	1338	2
414	20231019	120000	496366013	1337	1337	1337	1337	11
415	20231019	115900	496351306	1338	1338	1338	1338	11428
416	20231019	115800	481060642	1338	1338	1338	1338	101
417	20231019	115700	480925504	1337	1337	1337	1337	4661
418	20231019	115600	474693747	1338	1338	1338	1338	271
419	20231019	115500	474331149	1339	1339	1339	1339	0
420	20231019	115400	474331149	1339	1339	1339	1339	10
421	20231019	115300	474317759	1339	1338	1339	1338	119
422	20231019	115200	474158437	1337	1337	1337	1337	9
423	20231019	115100	474146404	1337	1339	1339	1337	85
424	20231019	115000	474032601	1339	1339	1339	1339	0
425	20231019	114900	474032601	1339	1339	1339	1339	2
426	20231019	114800	474029923	1337	1337	1337	1337	0
427	20231019	114700	474029923	1337	1338	1338	1337	1250
428	20231019	114600	472357435	1338	1339	1339	1338	310
429	20231019	114500	471942645	1339	1339	1339	1338	890
430	20231019	114400	470751235	1338	1338	1338	1338	70
431	20231019	114300	470657575	1338	1338	1338	1338	0
432	20231019	114200	470657575	1338	1338	1338	1338	200
433	20231019	114100	470389975	1339	1339	1339	1339	20
434	20231019	114000	470363195	1339	1338	1339	1338	4
435	20231019	113900	470357840	1338	1338	1338	1338	21
436	20231019	113800	470329742	1338	1338	1338	1338	101
437	20231019	113700	470194604	1338	1338	1338	1338	0
438	20231019	113600	470194604	1338	1338	1338	1338	87
439	20231019	113500	470078198	1338	1339	1339	1338	3121
440	20231019	113400	465899679	1340	1340	1340	1340	399
441	20231019	113300	465365019	1341	1341	1341	1341	18
442	20231019	113200	465340881	1343	1343	1343	1343	0
443	20231019	113100	465340881	1343	1343	1343	1343	25
444	20231019	113000	465307306	1340	1340	1340	1340	0
445	20231019	112900	465307306	1340	1340	1340	1340	0
446	20231019	112800	465307306	1340	1340	1340	1340	0
447	20231019	112700	465307306	1340	1339	1340	1339	3563
448	20231019	112600	460533771	1339	1339	1339	1339	26
449	20231019	112500	460498957	1340	1339	1340	1339	576
450	20231019	112400	459727141	1338	1339	1339	1338	100
451	20231019	112300	459593285	1339	1339	1339	1339	2399
452	20231019	112200	456381024	1339	1339	1339	1339	1
453	20231019	112100	456379685	1339	1343	1343	1339	3622
454	20231019	112000	451528927	1342	1343	1343	1342	5
455	20231019	111900	451522216	1342	1342	1342	1342	330
456	20231019	111800	451079356	1342	1342	1342	1342	0
457	20231019	111700	451079356	1342	1342	1342	1342	0
458	20231019	111600	451079356	1342	1342	1342	1342	306
459	20231019	111500	450668704	1342	1342	1342	1342	300
460	20231019	111400	450266104	1339	1340	1340	1339	3998
461	20231019	111300	444911708	1341	1340	1341	1340	31
462	20231019	111200	444870148	1340	1340	1340	1340	0
463	20231019	111100	444870148	1340	1340	1340	1340	0
464	20231019	111000	444870148	1340	1340	1340	1340	0
465	20231019	110900	444870148	1340	1340	1340	1340	187
466	20231019	110800	444619568	1340	1339	1340	1339	547
467	20231019	110700	443886694	1340	1338	1340	1337	3243
468	20231019	110600	439545259	1341	1338	1341	1338	1295
469	20231019	110500	437809546	1338	1338	1338	1338	1
470	20231019	110400	437808208	1338	1338	1338	1338	316
471	20231019	110300	437385400	1336	1337	1337	1336	4000
472	20231019	110200	432039949	1338	1338	1338	1338	36
473	20231019	110100	431991781	1337	1339	1339	1337	1012
474	20231019	110000	430638432	1338	1338	1338	1338	0
475	20231019	105900	430638432	1338	1339	1339	1338	301
476	20231019	105800	430235693	1339	1339	1339	1339	0
477	20231019	105700	430235693	1339	1340	1340	1339	1006
478	20231019	105600	428888558	1340	1340	1340	1340	0
479	20231019	105500	428888558	1340	1339	1340	1339	3240
480	20231019	105400	424550168	1339	1341	1342	1339	7432
481	20231019	105300	414590805	1342	1343	1343	1342	14
482	20231019	105200	414572016	1342	1341	1343	1341	420
483	20231019	105100	414008787	1341	1340	1341	1340	306
484	20231019	105000	413598641	1340	1340	1341	1340	4075
485	20231019	104900	408138087	1341	1341	1341	1340	3101
486	20231019	104800	403980247	1340	1341	1341	1340	2028
487	20231019	104700	401262322	1341	1342	1342	1341	418
488	20231019	104600	400701385	1341	1341	1341	1341	1000
489	20231019	104500	399360385	1341	1340	1341	1340	1288
490	20231019	104400	397634177	1341	1341	1341	1341	1837
491	20231019	104300	395170760	1341	1342	1342	1341	127
492	20231019	104200	395000443	1342	1344	1344	1341	3903
493	20231019	104100	389765823	1344	1347	1347	1344	6940
494	20231019	104000	380427077	1348	1349	1349	1348	1064
495	20231019	103900	378992754	1349	1349	1349	1349	0
496	20231019	103800	378992754	1349	1350	1350	1349	573
497	20231019	103700	378219262	1351	1350	1351	1350	245
498	20231019	103600	377888404	1351	1351	1351	1351	0
499	20231019	103500	377888404	1351	1351	1351	1351	10
500	20231019	103400	377874894	1351	1351	1351	1351	203
501	20231019	103300	377600641	1350	1350	1350	1350	123
502	20231019	103200	377434591	1350	1350	1351	1350	210
503	20231019	103100	377151089	1353	1353	1353	1353	0
504	20231019	103000	377151089	1353	1353	1353	1353	700
505	20231019	102900	376203989	1353	1353	1353	1353	0
506	20231019	102800	376203989	1353	1353	1353	1353	0
507	20231019	102700	376203989	1353	1353	1353	1353	17
508	20231019	102600	376180988	1348	1348	1348	1348	0
509	20231019	102500	376180988	1348	1348	1348	1348	103
510	20231019	102400	376042144	1348	1348	1348	1348	10
511	20231019	102300	376028664	1348	1348	1348	1348	7
512	20231019	102200	376019228	1348	1348	1348	1348	506
513	20231019	102100	375337140	1347	1347	1347	1347	0
514	20231019	102000	375337140	1347	1347	1347	1347	0
515	20231019	101900	375337140	1347	1347	1347	1347	246
516	20231019	101800	375005778	1347	1350	1350	1347	1100
517	20231019	101700	373524021	1350	1350	1350	1350	0
518	20231019	101600	373524021	1350	1350	1350	1350	0
519	20231019	101500	373524021	1350	1350	1350	1350	60
520	20231019	101400	373443021	1355	1350	1355	1350	2905
521	20231019	101300	369510246	1350	1355	1355	1350	501
522	20231019	101200	368833891	1350	1350	1350	1350	526
523	20231019	101100	368123791	1350	1350	1350	1350	446
524	20231019	101000	367521691	1350	1350	1350	1350	2266
525	20231019	100900	364462591	1350	1350	1350	1350	857
526	20231019	100800	363305641	1346	1345	1346	1344	15441
527	20231019	100700	342535386	1346	1347	1347	1346	454
528	20231019	100600	341923881	1347	1350	1350	1347	1108
529	20231019	100500	340431120	1350	1348	1350	1348	489
530	20231019	100400	339771801	1349	1349	1349	1349	0
531	20231019	100300	339771801	1349	1350	1350	1349	2052
532	20231019	100200	337002653	1350	1351	1351	1350	247
533	20231019	100100	336668966	1350	1353	1353	1350	13205
534	20231019	100000	318833297	1354	1354	1354	1354	100
535	20231019	095900	318697897	1354	1354	1354	1354	19
536	20231019	095800	318672171	1355	1355	1355	1355	0
537	20231019	095700	318672171	1355	1355	1355	1355	6
538	20231019	095600	318664041	1352	1352	1354	1352	2074
539	20231019	095500	315859251	1352	1353	1353	1352	819
540	20231019	095400	314751713	1353	1357	1357	1353	212
541	20231019	095300	314464647	1358	1358	1358	1358	1650
542	20231019	095200	312223947	1363	1359	1363	1359	1342
543	20231019	095100	310400153	1359	1362	1362	1359	549
544	20231019	095000	309653561	1365	1365	1365	1362	1042
545	20231019	094900	308234231	1365	1365	1365	1365	5
546	20231019	094800	308227406	1365	1365	1365	1365	56
547	20231019	094700	308150966	1365	1365	1365	1364	10507
548	20231019	094600	293808931	1364	1362	1365	1361	18075
549	20231019	094500	269180048	1362	1362	1362	1362	6975
550	20231019	094400	259680098	1361	1361	1362	1361	4898
551	20231019	094300	253009801	1361	1360	1361	1360	1697
552	20231019	094200	250700934	1361	1354	1362	1354	3444
553	20231019	094100	246012979	1353	1352	1353	1352	3823
554	20231019	094000	240840464	1351	1350	1351	1350	335
555	20231019	093900	240388134	1350	1350	1350	1350	4
556	20231019	093800	240382734	1349	1347	1349	1347	648
557	20231019	093700	239509876	1347	1342	1347	1340	2903
558	20231019	093600	235617893	1341	1341	1345	1341	2348
559	20231019	093500	232468709	1345	1345	1345	1345	10
560	20231019	093400	232455259	1346	1341	1346	1341	90
561	20231019	093300	232334551	1341	1339	1341	1338	4176
562	20231019	093200	226745770	1339	1336	1339	1336	2848
563	20231019	093100	222938755	1337	1337	1337	1337	378
564	20231019	093000	222433369	1337	1338	1338	1336	9875
565	20231019	092900	209235968	1338	1339	1341	1338	1146
566	20231019	092800	207702394	1340	1342	1342	1340	7693
567	20231019	092700	197383194	1342	1342	1342	1342	2983
568	20231019	092600	193380008	1341	1340	1341	1340	14988
569	20231019	092500	173295712	1340	1341	1342	1340	7173
570	20231019	092400	163679910	1342	1344	1347	1342	3375
571	20231019	092300	159146805	1344	1345	1347	1344	173
572	20231019	092200	158914198	1345	1347	1347	1345	7178
573	20231019	092100	149256235	1349	1349	1349	1347	3746
574	20231019	092000	144208258	1349	1353	1353	1349	7337
575	20231019	091900	134299835	1353	1352	1353	1351	14022
576	20231019	091800	115348099	1353	1355	1355	1352	7067
577	20231019	091700	105792024	1362	1355	1362	1353	5341
578	20231019	091600	98559403	1354	1356	1356	1354	2315
579	20231019	091500	95424377	1355	1356	1362	1355	7512
580	20231019	091400	85241571	1362	1357	1362	1356	1131
581	20231019	091300	83707629	1362	1362	1362	1362	3054
582	20231019	091200	79548081	1362	1364	1364	1359	1613
583	20231019	091100	77348054	1368	1368	1368	1352	1120
584	20231019	091000	75831438	1368	1363	1370	1352	15298
585	20231019	090900	55029294	1362	1364	1364	1362	10005
586	20231019	090800	41401972	1375	1364	1375	1363	2821
587	20231019	090700	37541961	1364	1364	1365	1364	2856
588	20231019	090600	33646347	1370	1363	1370	1363	2059
589	20231019	090500	30832391	1363	1370	1370	1363	371
590	20231019	090400	30326711	1363	1366	1376	1362	4439
591	20231019	090300	24269360	1365	1361	1365	1361	850
592	20231019	090200	23110750	1361	1360	1362	1360	3997
593	20231019	090100	17671067	1360	1377	1380	1360	5351
594	20231019	090000	10359618	1377	1361	1377	1360	7609