KissMeData/050110/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191900	928304349	1366	1366	1366	1366	11910
3	20231019	191800	928304349	1366	1366	1366	1366	0
4	20231019	191700	928304349	1366	1366	1366	1366	0
5	20231019	191600	928304349	1366	1366	1366	1366	0
6	20231019	191500	928304349	1366	1366	1366	1366	0
7	20231019	191400	928304349	1366	1366	1366	1366	0
8	20231019	191300	928304349	1366	1366	1366	1366	0
9	20231019	191200	928304349	1366	1366	1366	1366	0
10	20231019	191100	928304349	1366	1366	1366	1366	0
11	20231019	191000	928304349	1366	1366	1366	1366	0
12	20231019	190900	928304349	1366	1366	1366	1366	0
13	20231019	190800	928304349	1366	1366	1366	1366	0
14	20231019	190700	928304349	1366	1366	1366	1366	0
15	20231019	190600	928304349	1366	1366	1366	1366	0
16	20231019	190500	928304349	1366	1366	1366	1366	0
17	20231019	190400	928304349	1366	1366	1366	1366	0
18	20231019	190300	928304349	1366	1366	1366	1366	0
19	20231019	190200	928304349	1366	1366	1366	1366	0
20	20231019	190100	928304349	1366	1366	1366	1366	0
21	20231019	190000	928304349	1366	1366	1366	1366	0
22	20231019	185900	928304349	1366	1366	1366	1366	0
23	20231019	185800	928304349	1366	1366	1366	1366	0
24	20231019	185700	928304349	1366	1366	1366	1366	0
25	20231019	185600	928304349	1366	1366	1366	1366	0
26	20231019	185500	928304349	1366	1366	1366	1366	0
27	20231019	185400	928304349	1366	1366	1366	1366	0
28	20231019	185300	928304349	1366	1366	1366	1366	0
29	20231019	185200	928304349	1366	1366	1366	1366	0
30	20231019	185100	928304349	1366	1366	1366	1366	0
31	20231019	185000	928304349	1366	1366	1366	1366	0
32	20231019	184900	928304349	1366	1366	1366	1366	11910
33	20231019	184800	928304349	1366	1366	1366	1366	0
34	20231019	184700	928304349	1366	1366	1366	1366	0
35	20231019	184600	928304349	1366	1366	1366	1366	0
36	20231019	184500	928304349	1366	1366	1366	1366	0
37	20231019	184400	928304349	1366	1366	1366	1366	0
38	20231019	184300	928304349	1366	1366	1366	1366	0
39	20231019	184200	928304349	1366	1366	1366	1366	0
40	20231019	184100	928304349	1366	1366	1366	1366	0
41	20231019	184000	928304349	1366	1366	1366	1366	0
42	20231019	183900	928304349	1366	1366	1366	1366	0
43	20231019	183800	928304349	1366	1366	1366	1366	0
44	20231019	183700	928304349	1366	1366	1366	1366	0
45	20231019	183600	928304349	1366	1366	1366	1366	0
46	20231019	183500	928304349	1366	1366	1366	1366	0
47	20231019	183400	928304349	1366	1366	1366	1366	0
48	20231019	183300	928304349	1366	1366	1366	1366	0
49	20231019	183200	928304349	1366	1366	1366	1366	0
50	20231019	183100	928304349	1366	1366	1366	1366	0
51	20231019	183000	928304349	1366	1366	1366	1366	0
52	20231019	182900	928304349	1366	1366	1366	1366	0
53	20231019	182800	928304349	1366	1366	1366	1366	0
54	20231019	182700	928304349	1366	1366	1366	1366	0
55	20231019	182600	928304349	1366	1366	1366	1366	0
56	20231019	182500	928304349	1366	1366	1366	1366	0
57	20231019	182400	928304349	1366	1366	1366	1366	0
58	20231019	182300	928304349	1366	1366	1366	1366	0
59	20231019	182200	928304349	1366	1366	1366	1366	0
60	20231019	182100	928304349	1366	1366	1366	1366	0
61	20231019	182000	928304349	1366	1366	1366	1366	0
62	20231019	181900	928304349	1366	1366	1366	1366	11910
63	20231019	181800	928304349	1366	1366	1366	1366	0
64	20231019	181700	928304349	1366	1366	1366	1366	0
65	20231019	181600	928304349	1366	1366	1366	1366	0
66	20231019	181500	928304349	1366	1366	1366	1366	0
67	20231019	181400	928304349	1366	1366	1366	1366	0
68	20231019	181300	928304349	1366	1366	1366	1366	0
69	20231019	181200	928304349	1366	1366	1366	1366	0
70	20231019	181100	928304349	1366	1366	1366	1366	0
71	20231019	181000	928304349	1366	1366	1366	1366	0
72	20231019	180900	928304349	1366	1366	1366	1366	0
73	20231019	180800	928304349	1366	1366	1366	1366	0
74	20231019	180700	928304349	1366	1366	1366	1366	0
75	20231019	180600	928304349	1366	1366	1366	1366	0
76	20231019	180500	928304349	1366	1366	1366	1366	0
77	20231019	180400	928304349	1366	1366	1366	1366	0
78	20231019	180300	928304349	1366	1366	1366	1366	0
79	20231019	180200	928304349	1366	1366	1366	1366	0
80	20231019	180100	928304349	1366	1366	1366	1366	0
81	20231019	180000	928304349	1366	1366	1366	1366	0
82	20231019	175900	928304349	1366	1366	1366	1366	0
83	20231019	175800	928304349	1366	1366	1366	1366	0
84	20231019	175700	928304349	1366	1366	1366	1366	0
85	20231019	175600	928304349	1366	1366	1366	1366	0
86	20231019	175500	928304349	1366	1366	1366	1366	0
87	20231019	175400	928304349	1366	1366	1366	1366	0
88	20231019	175300	928304349	1366	1366	1366	1366	0
89	20231019	175200	928304349	1366	1366	1366	1366	0
90	20231019	175100	928304349	1366	1366	1366	1366	0
91	20231019	175000	928304349	1366	1366	1366	1366	0
92	20231019	174900	928304349	1366	1366	1366	1366	11910
93	20231019	174800	928304349	1366	1366	1366	1366	0
94	20231019	174700	928304349	1366	1366	1366	1366	0
95	20231019	174600	928304349	1366	1366	1366	1366	0
96	20231019	174500	928304349	1366	1366	1366	1366	0
97	20231019	174400	928304349	1366	1366	1366	1366	0
98	20231019	174300	928304349	1366	1366	1366	1366	0
99	20231019	174200	928304349	1366	1366	1366	1366	0
100	20231019	174100	928304349	1366	1366	1366	1366	0
101	20231019	174000	928304349	1366	1366	1366	1366	0
102	20231019	173900	928304349	1366	1366	1366	1366	0
103	20231019	173800	928304349	1366	1366	1366	1366	0
104	20231019	173700	928304349	1366	1366	1366	1366	0
105	20231019	173600	928304349	1366	1366	1366	1366	0
106	20231019	173500	928304349	1366	1366	1366	1366	0
107	20231019	173400	928304349	1366	1366	1366	1366	0
108	20231019	173300	928304349	1366	1366	1366	1366	0
109	20231019	173200	928304349	1366	1366	1366	1366	0
110	20231019	173100	928304349	1366	1366	1366	1366	0
111	20231019	173000	928304349	1366	1366	1366	1366	0
112	20231019	172900	928304349	1366	1366	1366	1366	0
113	20231019	172800	928304349	1366	1366	1366	1366	0
114	20231019	172700	928304349	1366	1366	1366	1366	0
115	20231019	172600	928304349	1366	1366	1366	1366	0
116	20231019	172500	928304349	1366	1366	1366	1366	0
117	20231019	172400	928304349	1366	1366	1366	1366	0
118	20231019	172300	928304349	1366	1366	1366	1366	0
119	20231019	172200	928304349	1366	1366	1366	1366	0
120	20231019	172100	928304349	1366	1366	1366	1366	0
121	20231019	172000	928304349	1366	1366	1366	1366	0
122	20231019	171900	928304349	1366	1366	1366	1366	11910
123	20231019	171800	928304349	1366	1366	1366	1366	0
124	20231019	171700	928304349	1366	1366	1366	1366	0
125	20231019	171600	928304349	1366	1366	1366	1366	0
126	20231019	171500	928304349	1366	1366	1366	1366	0
127	20231019	171400	928304349	1366	1366	1366	1366	0
128	20231019	171300	928304349	1366	1366	1366	1366	0
129	20231019	171200	928304349	1366	1366	1366	1366	0
130	20231019	171100	928304349	1366	1366	1366	1366	0
131	20231019	171000	928304349	1366	1366	1366	1366	0
132	20231019	170900	928304349	1366	1366	1366	1366	0
133	20231019	170800	928304349	1366	1366	1366	1366	0
134	20231019	170700	928304349	1366	1366	1366	1366	0
135	20231019	170600	928304349	1366	1366	1366	1366	0
136	20231019	170500	928304349	1366	1366	1366	1366	0
137	20231019	170400	928304349	1366	1366	1366	1366	0
138	20231019	170300	928304349	1366	1366	1366	1366	0
139	20231019	170200	928304349	1366	1366	1366	1366	0
140	20231019	170100	928304349	1366	1366	1366	1366	0
141	20231019	170000	928304349	1366	1366	1366	1366	0
142	20231019	165900	928304349	1366	1366	1366	1366	0
143	20231019	165800	928304349	1366	1366	1366	1366	0
144	20231019	165700	928304349	1366	1366	1366	1366	0
145	20231019	165600	928304349	1366	1366	1366	1366	0
146	20231019	165500	928304349	1366	1366	1366	1366	0
147	20231019	165400	928304349	1366	1366	1366	1366	0
148	20231019	165300	928304349	1366	1366	1366	1366	0
149	20231019	165200	928304349	1366	1366	1366	1366	0
150	20231019	165100	928304349	1366	1366	1366	1366	0
151	20231019	165000	928304349	1366	1366	1366	1366	0
152	20231019	164900	928304349	1366	1366	1366	1366	11910
153	20231019	164800	928304349	1366	1366	1366	1366	0
154	20231019	164700	928304349	1366	1366	1366	1366	0
155	20231019	164600	928304349	1366	1366	1366	1366	0
156	20231019	164500	928304349	1366	1366	1366	1366	0
157	20231019	164400	928304349	1366	1366	1366	1366	0
158	20231019	164300	928304349	1366	1366	1366	1366	0
159	20231019	164200	928304349	1366	1366	1366	1366	0
160	20231019	164100	928304349	1366	1366	1366	1366	0
161	20231019	164000	928304349	1366	1366	1366	1366	0
162	20231019	163900	928304349	1366	1366	1366	1366	0
163	20231019	163800	928304349	1366	1366	1366	1366	0
164	20231019	163700	928304349	1366	1366	1366	1366	0
165	20231019	163600	928304349	1366	1366	1366	1366	0
166	20231019	163500	928304349	1366	1366	1366	1366	0
167	20231019	163400	928304349	1366	1366	1366	1366	0
168	20231019	163300	928304349	1366	1366	1366	1366	0
169	20231019	163200	928304349	1366	1366	1366	1366	0
170	20231019	163100	928304349	1366	1366	1366	1366	0
171	20231019	163000	928304349	1366	1366	1366	1366	0
172	20231019	162900	928304349	1366	1366	1366	1366	0
173	20231019	162800	928304349	1366	1366	1366	1366	0
174	20231019	162700	928304349	1366	1366	1366	1366	0
175	20231019	162600	928304349	1366	1366	1366	1366	0
176	20231019	162500	928304349	1366	1366	1366	1366	0
177	20231019	162400	928304349	1366	1366	1366	1366	0
178	20231019	162300	928304349	1366	1366	1366	1366	0
179	20231019	162200	928304349	1366	1366	1366	1366	0
180	20231019	162100	928304349	1366	1366	1366	1366	0
181	20231019	162000	928304349	1366	1366	1366	1366	0
182	20231019	161900	928304349	1366	1366	1366	1366	11910
183	20231019	161800	928304349	1366	1366	1366	1366	0
184	20231019	161700	928304349	1366	1366	1366	1366	0
185	20231019	161600	928304349	1366	1366	1366	1366	0
186	20231019	161500	928304349	1366	1366	1366	1366	0
187	20231019	161400	928304349	1366	1366	1366	1366	0
188	20231019	161300	928304349	1366	1366	1366	1366	0
189	20231019	161200	928304349	1366	1366	1366	1366	0
190	20231019	161100	928304349	1366	1366	1366	1366	0
191	20231019	161000	928304349	1366	1366	1366	1366	0
192	20231019	160900	928304349	1366	1366	1366	1366	0
193	20231019	160800	928304349	1366	1366	1366	1366	0
194	20231019	160700	928304349	1366	1366	1366	1366	0
195	20231019	160600	928304349	1366	1366	1366	1366	0
196	20231019	160500	928304349	1366	1366	1366	1366	0
197	20231019	160400	928304349	1366	1366	1366	1366	0
198	20231019	160300	928304349	1366	1366	1366	1366	0
199	20231019	160200	928304349	1366	1366	1366	1366	0
200	20231019	160100	928304349	1366	1366	1366	1366	0
201	20231019	160000	928304349	1366	1366	1366	1366	0
202	20231019	155900	928304349	1366	1366	1366	1366	0
203	20231019	155800	928304349	1366	1366	1366	1366	0
204	20231019	155700	928304349	1366	1366	1366	1366	0
205	20231019	155600	928304349	1366	1366	1366	1366	0
206	20231019	155500	928304349	1366	1366	1366	1366	0
207	20231019	155400	928304349	1366	1366	1366	1366	0
208	20231019	155300	928304349	1366	1366	1366	1366	0
209	20231019	155200	928304349	1366	1366	1366	1366	0
210	20231019	155100	928304349	1366	1366	1366	1366	0
211	20231019	155000	928304349	1366	1366	1366	1366	0
212	20231019	154900	928304349	1366	1366	1366	1366	11910
213	20231019	154800	928304349	1366	1366	1366	1366	0
214	20231019	154700	928304349	1366	1366	1366	1366	0
215	20231019	154600	928304349	1366	1366	1366	1366	0
216	20231019	154500	928304349	1366	1366	1366	1366	0
217	20231019	154400	928304349	1366	1366	1366	1366	0
218	20231019	154300	928304349	1366	1366	1366	1366	0
219	20231019	154200	928304349	1366	1366	1366	1366	0
220	20231019	154100	928304349	1366	1366	1366	1366	0
221	20231019	154000	928304349	1366	1366	1366	1366	0
222	20231019	153900	928304349	1366	1366	1366	1366	0
223	20231019	153800	928304349	1366	1366	1366	1366	0
224	20231019	153700	928304349	1366	1366	1366	1366	0
225	20231019	153600	928304349	1366	1366	1366	1366	0
226	20231019	153500	928304349	1366	1366	1366	1366	0
227	20231019	153400	928304349	1366	1366	1366	1366	0
228	20231019	153300	928304349	1366	1366	1366	1366	0
229	20231019	153200	928304349	1366	1366	1366	1366	0
230	20231019	153100	928304349	1366	1366	1366	1366	0
231	20231019	153000	928304349	1366	1366	1366	1366	11910
232	20231019	152900	912035289	1367	1367	1367	1367	0
233	20231019	152800	912035289	1367	1367	1367	1367	0
234	20231019	152700	912035289	1367	1367	1367	1367	0
235	20231019	152600	912035289	1367	1367	1367	1367	0
236	20231019	152500	912035289	1367	1367	1367	1367	0
237	20231019	152400	912035289	1367	1367	1367	1367	0
238	20231019	152300	912035289	1367	1367	1367	1367	0
239	20231019	152200	912035289	1367	1367	1367	1367	0
240	20231019	152100	912035289	1367	1367	1367	1367	0
241	20231019	152000	912035289	1367	1367	1367	1367	0
242	20231019	151900	912035289	1367	1366	1367	1366	111
243	20231019	151800	911883662	1367	1367	1367	1366	39
244	20231019	151700	911830385	1367	1367	1368	1367	73
245	20231019	151600	911730582	1368	1368	1368	1366	207
246	20231019	151500	911447804	1366	1366	1368	1365	445
247	20231019	151400	910840049	1367	1367	1368	1367	504
248	20231019	151300	910151080	1367	1366	1368	1365	1015
249	20231019	151200	908763169	1366	1367	1367	1365	5625
250	20231019	151100	901079644	1369	1369	1369	1368	2002
251	20231019	151000	898338907	1369	1369	1369	1369	11
252	20231019	150900	898323848	1367	1369	1369	1367	397
253	20231019	150800	897781109	1366	1369	1369	1366	370
254	20231019	150700	897275428	1369	1367	1369	1366	501
255	20231019	150600	896591051	1369	1367	1369	1366	792
256	20231019	150500	895509117	1367	1367	1367	1367	1
257	20231019	150400	895507750	1370	1370	1370	1370	0
258	20231019	150300	895507750	1370	1367	1370	1365	3413
259	20231019	150200	890840689	1367	1367	1367	1366	1382
260	20231019	150100	888952841	1367	1370	1370	1367	87
261	20231019	150000	888833840	1370	1369	1370	1366	123
262	20231019	145900	888665732	1370	1366	1370	1366	303
263	20231019	145800	888251830	1366	1369	1370	1366	1757
264	20231019	145700	885850261	1370	1368	1370	1368	151
265	20231019	145600	885643573	1369	1369	1369	1369	10
266	20231019	145500	885629883	1369	1370	1371	1369	2478
267	20231019	145400	882235969	1370	1370	1370	1370	0
268	20231019	145300	882235969	1370	1366	1370	1365	5767
269	20231019	145200	874358439	1366	1366	1366	1365	1900
270	20231019	145100	871763139	1366	1370	1370	1366	395
271	20231019	145000	871223564	1369	1369	1369	1369	2
272	20231019	144900	871220826	1368	1370	1370	1368	388
273	20231019	144800	870689972	1370	1366	1370	1366	10
274	20231019	144700	870676308	1366	1366	1366	1366	0
275	20231019	144600	870676308	1366	1366	1366	1366	1556
276	20231019	144500	868550812	1366	1366	1366	1366	703
277	20231019	144400	867590514	1366	1367	1367	1366	6495
278	20231019	144300	858718254	1367	1366	1367	1366	1900
279	20231019	144200	856121754	1366	1368	1368	1366	264
280	20231019	144100	855761116	1367	1369	1369	1367	390
281	20231019	144000	855227983	1371	1367	1371	1367	4005
282	20231019	143900	849753144	1369	1370	1370	1368	23
283	20231019	143800	849721664	1368	1368	1368	1368	188
284	20231019	143700	849464480	1368	1367	1370	1367	121
285	20231019	143600	849299022	1371	1371	1371	1371	0
286	20231019	143500	849299022	1371	1371	1371	1371	5
287	20231019	143400	849292167	1372	1368	1372	1367	72
288	20231019	143300	849193633	1368	1372	1372	1368	54
289	20231019	143200	849119565	1372	1372	1372	1372	0
290	20231019	143100	849119565	1372	1367	1372	1367	537
291	20231019	143000	848385481	1372	1372	1372	1372	21
292	20231019	142900	848356669	1373	1371	1373	1371	51
293	20231019	142800	848286746	1368	1368	1368	1368	5
294	20231019	142700	848279906	1373	1373	1373	1373	2
295	20231019	142600	848277160	1373	1373	1373	1373	50
296	20231019	142500	848208510	1373	1373	1373	1366	2116
297	20231019	142400	845316558	1368	1368	1368	1367	1510
298	20231019	142300	843251578	1371	1369	1371	1369	1434
299	20231019	142200	841286998	1367	1370	1370	1367	101
300	20231019	142100	841148928	1366	1368	1368	1366	4225
301	20231019	142000	835377574	1366	1368	1368	1366	1710
302	20231019	141900	833041685	1366	1366	1366	1366	0
303	20231019	141800	833041685	1366	1366	1366	1366	0
304	20231019	141700	833041685	1366	1366	1366	1366	0
305	20231019	141600	833041685	1366	1369	1369	1366	10000
306	20231019	141500	819371900	1370	1370	1370	1370	200
307	20231019	141400	819097900	1370	1370	1370	1370	0
308	20231019	141300	819097900	1370	1370	1370	1370	593
309	20231019	141200	818285490	1374	1374	1374	1374	0
310	20231019	141100	818285490	1374	1369	1374	1367	11751
311	20231019	141000	802214144	1370	1373	1373	1370	3224
312	20231019	140900	797795080	1373	1374	1375	1373	239
313	20231019	140800	797466895	1375	1375	1375	1375	0
314	20231019	140700	797466895	1375	1374	1375	1374	3
315	20231019	140600	797462771	1374	1374	1374	1374	2
316	20231019	140500	797460023	1375	1370	1375	1370	974
317	20231019	140400	796125638	1370	1370	1370	1370	0
318	20231019	140300	796125638	1370	1370	1370	1370	1
319	20231019	140200	796124268	1370	1370	1370	1370	0
320	20231019	140100	796124268	1370	1372	1372	1370	487
321	20231019	140000	795457075	1375	1375	1375	1375	1
322	20231019	135900	795455700	1376	1376	1376	1376	0
323	20231019	135800	795455700	1376	1376	1376	1376	0
324	20231019	135700	795455700	1376	1376	1376	1376	0
325	20231019	135600	795455700	1376	1370	1376	1370	1000
326	20231019	135500	794082299	1370	1370	1370	1370	1
327	20231019	135400	794080929	1369	1368	1369	1368	13371
328	20231019	135300	775782704	1368	1368	1368	1368	2600
329	20231019	135200	772225904	1368	1367	1368	1366	10010
330	20231019	135100	758546131	1368	1368	1368	1368	1
331	20231019	135000	758544763	1368	1368	1368	1368	0
332	20231019	134900	758544763	1368	1368	1368	1367	1020
333	20231019	134800	757150403	1368	1368	1368	1368	2410
334	20231019	134700	753853523	1368	1368	1368	1368	874
335	20231019	134600	752657891	1369	1369	1369	1369	1
336	20231019	134500	752656522	1368	1369	1369	1368	1275
337	20231019	134400	750912221	1368	1369	1369	1368	118
338	20231019	134300	750750681	1370	1370	1370	1370	0
339	20231019	134200	750750681	1370	1370	1370	1370	2
340	20231019	134100	750747941	1370	1370	1370	1370	2
341	20231019	134000	750745201	1370	1369	1370	1368	3107
342	20231019	133900	746491907	1370	1370	1370	1370	0
343	20231019	133800	746491907	1370	1370	1370	1370	1
344	20231019	133700	746490537	1368	1368	1368	1368	3000
345	20231019	133600	742386537	1370	1369	1370	1369	299
346	20231019	133500	741977205	1370	1367	1370	1367	1676
347	20231019	133400	739682900	1369	1369	1369	1369	1366
348	20231019	133300	737812846	1369	1367	1369	1367	8352
349	20231019	133200	726385602	1367	1367	1367	1367	0
350	20231019	133100	726385602	1367	1367	1367	1367	0
351	20231019	133000	726385602	1367	1367	1367	1367	6
352	20231019	132900	726377400	1367	1366	1367	1366	8721
353	20231019	132800	714463433	1366	1367	1368	1366	9890
354	20231019	132700	700951773	1367	1367	1367	1367	0
355	20231019	132600	700951773	1367	1367	1367	1367	398
356	20231019	132500	700407707	1367	1370	1370	1367	1207
357	20231019	132400	698756787	1370	1370	1370	1370	402
358	20231019	132300	698206047	1371	1371	1371	1371	0
359	20231019	132200	698206047	1371	1371	1371	1371	0
360	20231019	132100	698206047	1371	1371	1371	1371	0
361	20231019	132000	698206047	1371	1371	1371	1371	1
362	20231019	131900	698204676	1369	1371	1371	1369	2
363	20231019	131800	698201936	1369	1369	1369	1369	420
364	20231019	131700	697626956	1372	1372	1372	1372	0
365	20231019	131600	697626956	1372	1372	1372	1372	0
366	20231019	131500	697626956	1372	1372	1372	1372	0
367	20231019	131400	697626956	1372	1372	1372	1372	0
368	20231019	131300	697626956	1372	1372	1372	1372	0
369	20231019	131200	697626956	1372	1372	1372	1372	1
370	20231019	131100	697625584	1372	1372	1372	1372	0
371	20231019	131000	697625584	1372	1369	1372	1366	10501
372	20231019	130900	683266028	1372	1372	1372	1372	1
373	20231019	130800	683264656	1369	1370	1370	1369	2400
374	20231019	130700	679978603	1372	1372	1372	1372	0
375	20231019	130600	679978603	1372	1372	1372	1372	0
376	20231019	130500	679978603	1372	1372	1372	1372	0
377	20231019	130400	679978603	1372	1372	1372	1372	1
378	20231019	130300	679977231	1372	1372	1372	1372	1
379	20231019	130200	679975859	1369	1369	1369	1369	0
380	20231019	130100	679975859	1369	1369	1369	1369	0
381	20231019	130000	679975859	1369	1369	1369	1369	2842
382	20231019	125900	676085161	1370	1371	1371	1370	458
383	20231019	125800	675457645	1371	1371	1371	1371	0
384	20231019	125700	675457645	1371	1371	1371	1371	0
385	20231019	125600	675457645	1371	1371	1371	1371	5
386	20231019	125500	675450790	1372	1372	1372	1372	2
387	20231019	125400	675448046	1372	1371	1372	1371	102
388	20231019	125300	675308203	1372	1372	1372	1372	0
389	20231019	125200	675308203	1372	1372	1372	1372	0
390	20231019	125100	675308203	1372	1372	1372	1372	75
391	20231019	125000	675205303	1372	1372	1372	1372	1
392	20231019	124900	675203931	1375	1373	1375	1373	590
393	20231019	124800	674393753	1373	1373	1373	1373	0
394	20231019	124700	674393753	1373	1370	1373	1370	10016
395	20231019	124600	660657617	1370	1370	1370	1370	0
396	20231019	124500	660657617	1370	1368	1370	1368	301
397	20231019	124400	660245847	1370	1370	1370	1366	2001
398	20231019	124300	657508476	1367	1370	1370	1367	1001
399	20231019	124200	656140106	1367	1367	1367	1367	1000
400	20231019	124100	654773106	1367	1368	1368	1367	700
401	20231019	124000	653816106	1370	1370	1370	1370	0
402	20231019	123900	653816106	1370	1370	1370	1370	0
403	20231019	123800	653816106	1370	1370	1370	1370	0
404	20231019	123700	653816106	1370	1368	1370	1367	4001
405	20231019	123600	648346568	1368	1368	1368	1367	1836
406	20231019	123500	645835923	1366	1366	1366	1366	1000
407	20231019	123400	644469923	1368	1368	1368	1368	1
408	20231019	123300	644468555	1368	1368	1368	1368	300
409	20231019	123200	644058155	1367	1367	1367	1367	383
410	20231019	123100	643534594	1368	1368	1368	1368	0
411	20231019	123000	643534594	1368	1368	1368	1368	1
412	20231019	122900	643533226	1362	1364	1364	1361	15528
413	20231019	122800	622384171	1364	1366	1366	1364	3385
414	20231019	122700	617766831	1367	1367	1367	1367	10
415	20231019	122600	617753161	1365	1365	1365	1365	0
416	20231019	122500	617753161	1365	1369	1369	1365	8807
417	20231019	122400	605728097	1372	1372	1372	1372	1038
418	20231019	122300	604303961	1372	1372	1372	1372	1
419	20231019	122200	604302589	1366	1366	1366	1366	0
420	20231019	122100	604302589	1366	1370	1370	1366	1380
421	20231019	122000	602417107	1373	1373	1373	1373	0
422	20231019	121900	602417107	1373	1372	1373	1372	6
423	20231019	121800	602408874	1370	1373	1373	1370	235
424	20231019	121700	602086264	1373	1372	1373	1372	22
425	20231019	121600	602056059	1370	1370	1371	1370	2925
426	20231019	121500	598048808	1370	1367	1370	1367	1520
427	20231019	121400	595966568	1367	1367	1367	1367	1303
428	20231019	121300	594185367	1367	1367	1367	1367	10
429	20231019	121200	594171697	1367	1367	1367	1367	572
430	20231019	121100	593389773	1367	1367	1367	1367	15
431	20231019	121000	593369268	1367	1367	1367	1367	100
432	20231019	120900	593232568	1368	1368	1368	1367	212
433	20231019	120800	592942752	1367	1368	1368	1367	2531
434	20231019	120700	589482871	1368	1368	1368	1367	117
435	20231019	120600	589322915	1368	1368	1368	1368	169
436	20231019	120500	589091723	1368	1369	1369	1368	438
437	20231019	120400	588492538	1371	1371	1371	1371	0
438	20231019	120300	588492538	1371	1370	1371	1370	2
439	20231019	120200	588489797	1367	1368	1368	1367	2259
440	20231019	120100	585401733	1368	1369	1369	1368	5519
441	20231019	120000	577849829	1373	1373	1373	1373	2
442	20231019	115900	577847083	1374	1374	1374	1374	0
443	20231019	115800	577847083	1374	1374	1374	1374	50
444	20231019	115700	577778383	1368	1369	1369	1368	8000
445	20231019	115600	566830986	1369	1369	1369	1369	500
446	20231019	115500	566146486	1369	1369	1369	1369	500
447	20231019	115400	565461986	1369	1370	1370	1369	1000
448	20231019	115300	564092887	1370	1370	1370	1370	1600
449	20231019	115200	561900887	1370	1370	1370	1370	1200
450	20231019	115100	560256887	1370	1370	1370	1370	201
451	20231019	115000	559981517	1370	1370	1370	1370	2298
452	20231019	114900	556833257	1370	1370	1370	1370	0
453	20231019	114800	556833257	1370	1370	1370	1370	2
454	20231019	114700	556830517	1370	1370	1370	1370	1689
455	20231019	114600	554516587	1370	1372	1372	1370	3269
456	20231019	114500	550034867	1372	1374	1374	1372	5497
457	20231019	114400	542488731	1374	1374	1374	1374	0
458	20231019	114300	542488731	1374	1374	1374	1374	2001
459	20231019	114200	539739357	1377	1373	1377	1373	299
460	20231019	114100	539328813	1374	1375	1375	1374	2013
461	20231019	114000	536560949	1375	1375	1375	1375	3002
462	20231019	113900	532433199	1375	1375	1375	1375	10
463	20231019	113800	532419449	1373	1373	1373	1372	4326
464	20231019	113700	526481851	1371	1371	1371	1371	491
465	20231019	113600	525808690	1371	1371	1371	1371	509
466	20231019	113500	525110851	1372	1373	1373	1370	4002
467	20231019	113400	519623972	1371	1371	1373	1371	2024
468	20231019	113300	516849060	1371	1372	1372	1371	2001
469	20231019	113200	514105688	1370	1370	1370	1370	0
470	20231019	113100	514105688	1370	1370	1370	1370	1000
471	20231019	113000	512735688	1370	1372	1373	1370	2500
472	20231019	112900	509306682	1371	1371	1371	1371	740
473	20231019	112800	508292142	1372	1372	1372	1372	2
474	20231019	112700	508289398	1371	1371	1371	1370	188
475	20231019	112600	508031696	1370	1370	1370	1370	10
476	20231019	112500	508017996	1369	1369	1369	1369	80
477	20231019	112400	507908476	1369	1367	1369	1367	1470
478	20231019	112300	505897949	1366	1369	1369	1366	1801
479	20231019	112200	503435780	1368	1367	1368	1367	1297
480	20231019	112100	501661781	1368	1369	1369	1368	3
481	20231019	112000	501657675	1367	1368	1368	1367	12000
482	20231019	111900	485247528	1368	1369	1369	1368	2451
483	20231019	111800	481892127	1370	1370	1370	1370	0
484	20231019	111700	481892127	1370	1370	1370	1369	184
485	20231019	111600	481640227	1370	1370	1370	1370	329
486	20231019	111500	481189497	1370	1371	1371	1370	6457
487	20231019	111400	472339549	1371	1372	1372	1371	2000
488	20231019	111300	469595820	1373	1373	1373	1373	3
489	20231019	111200	469591701	1372	1372	1372	1372	70
490	20231019	111100	469495661	1373	1372	1373	1372	184
491	20231019	111000	469243183	1372	1372	1372	1372	958
492	20231019	110900	467928807	1373	1373	1373	1373	867
493	20231019	110800	466738416	1373	1375	1375	1373	334
494	20231019	110700	466279672	1374	1374	1374	1374	1
495	20231019	110600	466278298	1374	1374	1374	1374	4399
496	20231019	110500	460234072	1378	1378	1378	1378	5
497	20231019	110400	460227182	1378	1378	1378	1378	2
498	20231019	110300	460224426	1378	1375	1378	1374	997
499	20231019	110200	458854328	1378	1378	1378	1378	1
500	20231019	110100	458852950	1373	1373	1373	1373	0
501	20231019	110000	458852950	1373	1376	1376	1373	23518
502	20231019	105900	426539716	1378	1378	1378	1378	40
503	20231019	105800	426484596	1374	1374	1374	1374	0
504	20231019	105700	426484596	1374	1375	1375	1374	1050
505	20231019	105600	425040895	1374	1374	1375	1374	1054
506	20231019	105500	423591679	1374	1376	1376	1374	602
507	20231019	105400	422764528	1378	1378	1378	1378	2
508	20231019	105300	422761772	1379	1378	1379	1378	5
509	20231019	105200	422754881	1380	1380	1380	1380	7
510	20231019	105100	422745221	1371	1371	1371	1371	0
511	20231019	105000	422745221	1371	1372	1372	1371	2171
512	20231019	104900	419766893	1372	1379	1379	1372	2331
513	20231019	104800	416568061	1379	1376	1379	1372	502
514	20231019	104700	415878963	1372	1372	1372	1372	0
515	20231019	104600	415878963	1372	1372	1372	1372	0
516	20231019	104500	415878963	1372	1372	1372	1372	0
517	20231019	104400	415878963	1372	1380	1380	1372	3003
518	20231019	104300	411758810	1380	1380	1380	1380	0
519	20231019	104200	411758810	1380	1380	1380	1380	0
520	20231019	104100	411758810	1380	1373	1380	1373	897
521	20231019	104000	410527222	1380	1379	1380	1379	12
522	20231019	103900	410510672	1373	1373	1373	1373	0
523	20231019	103800	410510672	1373	1375	1375	1373	20000
524	20231019	103700	383046893	1374	1379	1379	1374	1993
525	20231019	103600	380308237	1380	1380	1380	1380	0
526	20231019	103500	380308237	1380	1380	1380	1380	1
527	20231019	103400	380306857	1379	1379	1379	1379	752
528	20231019	103300	379269849	1380	1380	1380	1380	2
529	20231019	103200	379267089	1379	1379	1379	1379	739
530	20231019	103100	378248008	1374	1374	1374	1374	0
531	20231019	103000	378248008	1374	1374	1374	1374	0
532	20231019	102900	378248008	1374	1379	1379	1374	6026
533	20231019	102800	369961224	1378	1378	1378	1378	14
534	20231019	102700	369941932	1378	1379	1379	1378	7
535	20231019	102600	369932285	1380	1381	1381	1380	27
536	20231019	102500	369895018	1381	1381	1381	1381	5
537	20231019	102400	369888113	1381	1381	1381	1381	1
538	20231019	102300	369886732	1375	1376	1376	1375	3
539	20231019	102200	369882605	1381	1377	1381	1375	4
540	20231019	102100	369877096	1380	1380	1380	1380	138
541	20231019	102000	369686656	1378	1377	1378	1377	76
542	20231019	101900	369582003	1375	1375	1375	1375	1848
543	20231019	101800	367041003	1374	1375	1375	1374	54
544	20231019	101700	366966805	1373	1373	1373	1373	0
545	20231019	101600	366966805	1373	1375	1375	1373	165
546	20231019	101500	366740229	1373	1373	1373	1373	0
547	20231019	101400	366740229	1373	1373	1373	1373	0
548	20231019	101300	366740229	1373	1373	1373	1373	0
549	20231019	101200	366740229	1373	1373	1373	1373	588
550	20231019	101100	365932905	1371	1371	1371	1371	0
551	20231019	101000	365932905	1371	1371	1371	1371	0
552	20231019	100900	365932905	1371	1371	1371	1371	2925
553	20231019	100800	361922730	1372	1373	1373	1372	1303
554	20231019	100700	360134964	1375	1373	1375	1373	1040
555	20231019	100600	358707014	1373	1376	1376	1373	102
556	20231019	100500	358566667	1377	1371	1377	1371	521
557	20231019	100400	357852370	1371	1376	1376	1371	7470
558	20231019	100300	347596000	1377	1378	1378	1375	3704
559	20231019	100200	342497287	1381	1381	1381	1381	3
560	20231019	100100	342493144	1378	1380	1380	1378	2001
561	20231019	100000	339735764	1380	1379	1380	1378	4262
562	20231019	095900	333855822	1379	1379	1379	1379	388
563	20231019	095800	333320770	1379	1379	1379	1379	200
564	20231019	095700	333044970	1379	1379	1379	1379	41
565	20231019	095600	332988431	1379	1378	1379	1378	419
566	20231019	095500	332410634	1378	1378	1378	1378	3000
567	20231019	095400	328276634	1377	1376	1377	1376	65
568	20231019	095300	328187179	1377	1377	1377	1377	0
569	20231019	095200	328187179	1377	1372	1377	1372	1371
570	20231019	095100	326306162	1372	1372	1372	1372	1
571	20231019	095000	326304790	1371	1371	1371	1371	0
572	20231019	094900	326304790	1371	1371	1371	1371	1848
573	20231019	094800	323771182	1370	1371	1371	1370	102
574	20231019	094700	323631342	1369	1370	1370	1369	3130
575	20231019	094600	319343338	1371	1373	1373	1371	3257
576	20231019	094500	314876696	1373	1378	1379	1373	2674
577	20231019	094400	311204253	1379	1375	1379	1375	1329
578	20231019	094300	309376874	1375	1375	1375	1374	1307
579	20231019	094200	307580749	1371	1371	1371	1371	50
580	20231019	094100	307512199	1371	1375	1375	1371	825
581	20231019	094000	306378208	1371	1372	1372	1371	4435
582	20231019	093900	300293389	1372	1372	1372	1372	3006
583	20231019	093800	296169157	1369	1369	1369	1369	50
584	20231019	093700	296100707	1369	1368	1369	1367	431
585	20231019	093600	295510796	1370	1367	1370	1367	7145
586	20231019	093500	285733019	1367	1364	1367	1364	749
587	20231019	093400	284711380	1368	1367	1368	1363	2275
588	20231019	093300	281607418	1368	1369	1369	1368	325
589	20231019	093200	281162633	1369	1366	1369	1366	2093
590	20231019	093100	278302072	1366	1363	1366	1363	122
591	20231019	093000	278135740	1366	1365	1366	1362	1139
592	20231019	092900	276581358	1366	1361	1366	1361	217
593	20231019	092800	276285476	1361	1365	1365	1360	3262
594	20231019	092700	271842515	1365	1367	1367	1365	507
595	20231019	092600	271150233	1367	1367	1367	1367	170
596	20231019	092500	270917843	1367	1365	1367	1365	1028
597	20231019	092400	269514469	1365	1362	1367	1361	8293
598	20231019	092300	258189996	1363	1361	1367	1361	626
599	20231019	092200	257337172	1360	1365	1365	1360	101
600	20231019	092100	257199312	1365	1360	1365	1360	436
601	20231019	092000	256604317	1360	1360	1365	1360	77
602	20231019	091900	256499559	1359	1359	1359	1359	0
603	20231019	091800	256499559	1359	1359	1359	1359	75
604	20231019	091700	256397634	1360	1364	1365	1360	9172
605	20231019	091600	243919180	1365	1364	1365	1361	1094
606	20231019	091500	242428176	1364	1361	1367	1361	441
607	20231019	091400	241826832	1361	1364	1364	1361	162
608	20231019	091300	241606050	1364	1360	1364	1360	1439
609	20231019	091200	239644530	1360	1357	1360	1357	5841
610	20231019	091100	231717990	1357	1360	1361	1357	916
611	20231019	091000	230472132	1356	1356	1358	1352	20741
612	20231019	090900	202389966	1356	1363	1363	1356	18627
613	20231019	090800	177071749	1362	1364	1366	1361	11874
614	20231019	090700	160906809	1362	1365	1367	1362	20063
615	20231019	090600	133535494	1366	1375	1376	1361	23328
616	20231019	090500	101614818	1376	1377	1384	1375	11154
617	20231019	090400	86259027	1377	1386	1386	1377	28307
618	20231019	090300	47200788	1386	1381	1386	1381	112
619	20231019	090200	47046111	1380	1388	1388	1379	20974
620	20231019	090100	18053272	1388	1387	1388	1387	1366
621	20231019	090000	16158629	1405	1388	1406	1386	11640