KissMeData/001000/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183200	324669079	1656	1656	1656	1656	8949
3	20231023	183100	324669079	1656	1656	1656	1656	0
4	20231023	183000	324669079	1656	1656	1656	1656	0
5	20231023	182900	324669079	1656	1656	1656	1656	0
6	20231023	182800	324669079	1656	1656	1656	1656	0
7	20231023	182700	324669079	1656	1656	1656	1656	0
8	20231023	182600	324669079	1656	1656	1656	1656	0
9	20231023	182500	324669079	1656	1656	1656	1656	0
10	20231023	182400	324669079	1656	1656	1656	1656	0
11	20231023	182300	324669079	1656	1656	1656	1656	0
12	20231023	182200	324669079	1656	1656	1656	1656	0
13	20231023	182100	324669079	1656	1656	1656	1656	0
14	20231023	182000	324669079	1656	1656	1656	1656	0
15	20231023	181900	324669079	1656	1656	1656	1656	0
16	20231023	181800	324669079	1656	1656	1656	1656	0
17	20231023	181700	324669079	1656	1656	1656	1656	0
18	20231023	181600	324669079	1656	1656	1656	1656	0
19	20231023	181500	324669079	1656	1656	1656	1656	0
20	20231023	181400	324669079	1656	1656	1656	1656	0
21	20231023	181300	324669079	1656	1656	1656	1656	0
22	20231023	181200	324669079	1656	1656	1656	1656	0
23	20231023	181100	324669079	1656	1656	1656	1656	0
24	20231023	181000	324669079	1656	1656	1656	1656	0
25	20231023	180900	324669079	1656	1656	1656	1656	0
26	20231023	180800	324669079	1656	1656	1656	1656	0
27	20231023	180700	324669079	1656	1656	1656	1656	0
28	20231023	180600	324669079	1656	1656	1656	1656	0
29	20231023	180500	324669079	1656	1656	1656	1656	0
30	20231023	180400	324669079	1656	1656	1656	1656	0
31	20231023	180300	324669079	1656	1656	1656	1656	0
32	20231023	180200	324669079	1656	1656	1656	1656	8949
33	20231023	180100	324669079	1656	1656	1656	1656	0
34	20231023	180000	324669079	1656	1656	1656	1656	0
35	20231023	175900	324669079	1656	1656	1656	1656	0
36	20231023	175800	324669079	1656	1656	1656	1656	0
37	20231023	175700	324669079	1656	1656	1656	1656	0
38	20231023	175600	324669079	1656	1656	1656	1656	0
39	20231023	175500	324669079	1656	1656	1656	1656	0
40	20231023	175400	324669079	1656	1656	1656	1656	0
41	20231023	175300	324669079	1656	1656	1656	1656	0
42	20231023	175200	324669079	1656	1656	1656	1656	0
43	20231023	175100	324669079	1656	1656	1656	1656	0
44	20231023	175000	324669079	1656	1656	1656	1656	0
45	20231023	174900	324669079	1656	1656	1656	1656	0
46	20231023	174800	324669079	1656	1656	1656	1656	0
47	20231023	174700	324669079	1656	1656	1656	1656	0
48	20231023	174600	324669079	1656	1656	1656	1656	0
49	20231023	174500	324669079	1656	1656	1656	1656	0
50	20231023	174400	324669079	1656	1656	1656	1656	0
51	20231023	174300	324669079	1656	1656	1656	1656	0
52	20231023	174200	324669079	1656	1656	1656	1656	0
53	20231023	174100	324669079	1656	1656	1656	1656	0
54	20231023	174000	324669079	1656	1656	1656	1656	0
55	20231023	173900	324669079	1656	1656	1656	1656	0
56	20231023	173800	324669079	1656	1656	1656	1656	0
57	20231023	173700	324669079	1656	1656	1656	1656	0
58	20231023	173600	324669079	1656	1656	1656	1656	0
59	20231023	173500	324669079	1656	1656	1656	1656	0
60	20231023	173400	324669079	1656	1656	1656	1656	0
61	20231023	173300	324669079	1656	1656	1656	1656	0
62	20231023	173200	324669079	1656	1656	1656	1656	8949
63	20231023	173100	324669079	1656	1656	1656	1656	0
64	20231023	173000	324669079	1656	1656	1656	1656	0
65	20231023	172900	324669079	1656	1656	1656	1656	0
66	20231023	172800	324669079	1656	1656	1656	1656	0
67	20231023	172700	324669079	1656	1656	1656	1656	0
68	20231023	172600	324669079	1656	1656	1656	1656	0
69	20231023	172500	324669079	1656	1656	1656	1656	0
70	20231023	172400	324669079	1656	1656	1656	1656	0
71	20231023	172300	324669079	1656	1656	1656	1656	0
72	20231023	172200	324669079	1656	1656	1656	1656	0
73	20231023	172100	324669079	1656	1656	1656	1656	0
74	20231023	172000	324669079	1656	1656	1656	1656	0
75	20231023	171900	324669079	1656	1656	1656	1656	0
76	20231023	171800	324669079	1656	1656	1656	1656	0
77	20231023	171700	324669079	1656	1656	1656	1656	0
78	20231023	171600	324669079	1656	1656	1656	1656	0
79	20231023	171500	324669079	1656	1656	1656	1656	0
80	20231023	171400	324669079	1656	1656	1656	1656	0
81	20231023	171300	324669079	1656	1656	1656	1656	0
82	20231023	171200	324669079	1656	1656	1656	1656	0
83	20231023	171100	324669079	1656	1656	1656	1656	0
84	20231023	171000	324669079	1656	1656	1656	1656	0
85	20231023	170900	324669079	1656	1656	1656	1656	0
86	20231023	170800	324669079	1656	1656	1656	1656	0
87	20231023	170700	324669079	1656	1656	1656	1656	0
88	20231023	170600	324669079	1656	1656	1656	1656	0
89	20231023	170500	324669079	1656	1656	1656	1656	0
90	20231023	170400	324669079	1656	1656	1656	1656	0
91	20231023	170300	324669079	1656	1656	1656	1656	0
92	20231023	170200	324669079	1656	1656	1656	1656	8949
93	20231023	170100	324669079	1656	1656	1656	1656	0
94	20231023	170000	324669079	1656	1656	1656	1656	0
95	20231023	165900	324669079	1656	1656	1656	1656	0
96	20231023	165800	324669079	1656	1656	1656	1656	0
97	20231023	165700	324669079	1656	1656	1656	1656	0
98	20231023	165600	324669079	1656	1656	1656	1656	0
99	20231023	165500	324669079	1656	1656	1656	1656	0
100	20231023	165400	324669079	1656	1656	1656	1656	0
101	20231023	165300	324669079	1656	1656	1656	1656	0
102	20231023	165200	324669079	1656	1656	1656	1656	0
103	20231023	165100	324669079	1656	1656	1656	1656	0
104	20231023	165000	324669079	1656	1656	1656	1656	0
105	20231023	164900	324669079	1656	1656	1656	1656	0
106	20231023	164800	324669079	1656	1656	1656	1656	0
107	20231023	164700	324669079	1656	1656	1656	1656	0
108	20231023	164600	324669079	1656	1656	1656	1656	0
109	20231023	164500	324669079	1656	1656	1656	1656	0
110	20231023	164400	324669079	1656	1656	1656	1656	0
111	20231023	164300	324669079	1656	1656	1656	1656	0
112	20231023	164200	324669079	1656	1656	1656	1656	0
113	20231023	164100	324669079	1656	1656	1656	1656	0
114	20231023	164000	324669079	1656	1656	1656	1656	0
115	20231023	163900	324669079	1656	1656	1656	1656	0
116	20231023	163800	324669079	1656	1656	1656	1656	0
117	20231023	163700	324669079	1656	1656	1656	1656	0
118	20231023	163600	324669079	1656	1656	1656	1656	0
119	20231023	163500	324669079	1656	1656	1656	1656	0
120	20231023	163400	324669079	1656	1656	1656	1656	0
121	20231023	163300	324669079	1656	1656	1656	1656	0
122	20231023	163200	324669079	1656	1656	1656	1656	8949
123	20231023	163100	324669079	1656	1656	1656	1656	0
124	20231023	163000	324669079	1656	1656	1656	1656	0
125	20231023	162900	324669079	1656	1656	1656	1656	0
126	20231023	162800	324669079	1656	1656	1656	1656	0
127	20231023	162700	324669079	1656	1656	1656	1656	0
128	20231023	162600	324669079	1656	1656	1656	1656	0
129	20231023	162500	324669079	1656	1656	1656	1656	0
130	20231023	162400	324669079	1656	1656	1656	1656	0
131	20231023	162300	324669079	1656	1656	1656	1656	0
132	20231023	162200	324669079	1656	1656	1656	1656	0
133	20231023	162100	324669079	1656	1656	1656	1656	0
134	20231023	162000	324669079	1656	1656	1656	1656	0
135	20231023	161900	324669079	1656	1656	1656	1656	0
136	20231023	161800	324669079	1656	1656	1656	1656	0
137	20231023	161700	324669079	1656	1656	1656	1656	0
138	20231023	161600	324669079	1656	1656	1656	1656	0
139	20231023	161500	324669079	1656	1656	1656	1656	0
140	20231023	161400	324669079	1656	1656	1656	1656	0
141	20231023	161300	324669079	1656	1656	1656	1656	0
142	20231023	161200	324669079	1656	1656	1656	1656	0
143	20231023	161100	324669079	1656	1656	1656	1656	0
144	20231023	161000	324669079	1656	1656	1656	1656	0
145	20231023	160900	324669079	1656	1656	1656	1656	0
146	20231023	160800	324669079	1656	1656	1656	1656	0
147	20231023	160700	324669079	1656	1656	1656	1656	0
148	20231023	160600	324669079	1656	1656	1656	1656	0
149	20231023	160500	324669079	1656	1656	1656	1656	0
150	20231023	160400	324669079	1656	1656	1656	1656	0
151	20231023	160300	324669079	1656	1656	1656	1656	0
152	20231023	160200	324669079	1656	1656	1656	1656	8949
153	20231023	160100	324669079	1656	1656	1656	1656	0
154	20231023	160000	324669079	1656	1656	1656	1656	0
155	20231023	155900	324669079	1656	1656	1656	1656	0
156	20231023	155800	324669079	1656	1656	1656	1656	0
157	20231023	155700	324669079	1656	1656	1656	1656	0
158	20231023	155600	324669079	1656	1656	1656	1656	0
159	20231023	155500	324669079	1656	1656	1656	1656	0
160	20231023	155400	324669079	1656	1656	1656	1656	0
161	20231023	155300	324669079	1656	1656	1656	1656	0
162	20231023	155200	324669079	1656	1656	1656	1656	0
163	20231023	155100	324669079	1656	1656	1656	1656	0
164	20231023	155000	324669079	1656	1656	1656	1656	0
165	20231023	154900	324669079	1656	1656	1656	1656	0
166	20231023	154800	324669079	1656	1656	1656	1656	0
167	20231023	154700	324669079	1656	1656	1656	1656	0
168	20231023	154600	324669079	1656	1656	1656	1656	0
169	20231023	154500	324669079	1656	1656	1656	1656	0
170	20231023	154400	324669079	1656	1656	1656	1656	0
171	20231023	154300	324669079	1656	1656	1656	1656	0
172	20231023	154200	324669079	1656	1656	1656	1656	0
173	20231023	154100	324669079	1656	1656	1656	1656	0
174	20231023	154000	324669079	1656	1656	1656	1656	0
175	20231023	153900	324669079	1656	1656	1656	1656	0
176	20231023	153800	324669079	1656	1656	1656	1656	0
177	20231023	153700	324669079	1656	1656	1656	1656	0
178	20231023	153600	324669079	1656	1656	1656	1656	0
179	20231023	153500	324669079	1656	1656	1656	1656	0
180	20231023	153400	324669079	1656	1656	1656	1656	0
181	20231023	153300	324669079	1656	1656	1656	1656	0
182	20231023	153200	324669079	1656	1656	1656	1656	8949
183	20231023	153100	324669079	1656	1656	1656	1656	0
184	20231023	153000	324669079	1656	1656	1656	1656	8949
185	20231023	152900	309849535	1657	1657	1657	1657	0
186	20231023	152800	309849535	1657	1657	1657	1657	0
187	20231023	152700	309849535	1657	1657	1657	1657	0
188	20231023	152600	309849535	1657	1657	1657	1657	0
189	20231023	152500	309849535	1657	1657	1657	1657	0
190	20231023	152400	309849535	1657	1657	1657	1657	0
191	20231023	152300	309849535	1657	1657	1657	1657	0
192	20231023	152200	309849535	1657	1657	1657	1657	0
193	20231023	152100	309849535	1657	1657	1657	1657	0
194	20231023	152000	309849535	1657	1657	1657	1657	0
195	20231023	151900	309849535	1657	1657	1657	1657	4028
196	20231023	151800	303175139	1657	1657	1657	1657	0
197	20231023	151700	303175139	1657	1657	1658	1657	6339
198	20231023	151600	292670783	1657	1657	1657	1657	1295
199	20231023	151500	290524968	1658	1658	1658	1658	1119
200	20231023	151400	288669666	1658	1659	1659	1658	1163
201	20231023	151300	286740289	1660	1660	1660	1660	5
202	20231023	151200	286731989	1660	1660	1661	1660	3587
203	20231023	151100	280777568	1660	1661	1661	1660	1195
204	20231023	151000	278792753	1662	1662	1662	1662	280
205	20231023	150900	278327393	1662	1662	1662	1662	2
206	20231023	150800	278324069	1664	1664	1664	1664	0
207	20231023	150700	278324069	1664	1664	1664	1664	12
208	20231023	150600	278304101	1661	1661	1661	1661	0
209	20231023	150500	278304101	1661	1661	1661	1661	0
210	20231023	150400	278304101	1661	1661	1661	1661	0
211	20231023	150300	278304101	1661	1661	1661	1661	2239
212	20231023	150200	274585122	1661	1664	1664	1661	1200
213	20231023	150100	272591777	1666	1666	1666	1666	0
214	20231023	150000	272591777	1666	1666	1666	1666	0
215	20231023	145900	272591777	1666	1662	1666	1662	255
216	20231023	145800	272167747	1662	1663	1663	1662	485
217	20231023	145700	271361667	1662	1662	1662	1662	0
218	20231023	145600	271361667	1662	1662	1662	1662	0
219	20231023	145500	271361667	1662	1662	1662	1662	0
220	20231023	145400	271361667	1662	1662	1662	1662	0
221	20231023	145300	271361667	1662	1662	1662	1662	100
222	20231023	145200	271195467	1661	1665	1665	1661	417
223	20231023	145100	270502725	1667	1667	1667	1667	0
224	20231023	145000	270502725	1667	1667	1667	1667	0
225	20231023	144900	270502725	1667	1667	1667	1667	0
226	20231023	144800	270502725	1667	1667	1667	1667	100
227	20231023	144700	270336025	1668	1661	1668	1661	1005
228	20231023	144600	268660271	1660	1660	1660	1660	0
229	20231023	144500	268660271	1660	1660	1660	1660	0
230	20231023	144400	268660271	1660	1662	1662	1660	2793
231	20231023	144300	264021345	1662	1661	1662	1661	1048
232	20231023	144200	262280569	1662	1664	1664	1662	591
233	20231023	144100	261297370	1664	1664	1664	1664	0
234	20231023	144000	261297370	1664	1664	1664	1664	0
235	20231023	143900	261297370	1664	1664	1664	1664	0
236	20231023	143800	261297370	1664	1665	1665	1664	100
237	20231023	143700	261130963	1664	1664	1664	1664	0
238	20231023	143600	261130963	1664	1664	1664	1664	2
239	20231023	143500	261127635	1662	1662	1662	1662	0
240	20231023	143400	261127635	1662	1662	1662	1662	1
241	20231023	143300	261125973	1661	1661	1661	1661	0
242	20231023	143200	261125973	1661	1661	1661	1661	0
243	20231023	143100	261125973	1661	1661	1661	1661	0
244	20231023	143000	261125973	1661	1661	1661	1661	0
245	20231023	142900	261125973	1661	1661	1661	1661	273
246	20231023	142800	260672520	1661	1661	1661	1661	186
247	20231023	142700	260363574	1661	1664	1664	1661	1802
248	20231023	142600	257367888	1664	1664	1664	1664	650
249	20231023	142500	256286288	1664	1666	1666	1664	539
250	20231023	142400	255389328	1664	1664	1664	1664	0
251	20231023	142300	255389328	1664	1664	1664	1664	100
252	20231023	142200	255222928	1664	1664	1664	1664	0
253	20231023	142100	255222928	1664	1664	1664	1664	0
254	20231023	142000	255222928	1664	1664	1664	1664	9
255	20231023	141900	255207952	1668	1666	1668	1666	3
256	20231023	141800	255202951	1664	1664	1664	1664	0
257	20231023	141700	255202951	1664	1664	1664	1664	2
258	20231023	141600	255199623	1663	1663	1663	1663	1
259	20231023	141500	255197960	1663	1663	1663	1663	0
260	20231023	141400	255197960	1663	1663	1663	1663	1
261	20231023	141300	255196297	1663	1664	1664	1663	44
262	20231023	141200	255123089	1665	1665	1665	1665	1
263	20231023	141100	255121424	1664	1664	1664	1664	1
264	20231023	141000	255119760	1663	1663	1663	1663	1
265	20231023	140900	255118097	1663	1663	1663	1663	0
266	20231023	140800	255118097	1663	1663	1663	1662	659
267	20231023	140700	254022837	1662	1662	1662	1662	3
268	20231023	140600	254017851	1662	1663	1663	1662	76
269	20231023	140500	253891519	1662	1662	1662	1662	0
270	20231023	140400	253891519	1662	1665	1665	1662	659
271	20231023	140300	252795601	1673	1673	1673	1673	1
272	20231023	140200	252793928	1664	1664	1664	1664	0
273	20231023	140100	252793928	1664	1664	1664	1664	0
274	20231023	140000	252793928	1664	1664	1664	1664	0
275	20231023	135900	252793928	1664	1664	1664	1664	593
276	20231023	135800	251807176	1664	1664	1664	1664	0
277	20231023	135700	251807176	1664	1664	1664	1664	0
278	20231023	135600	251807176	1664	1664	1664	1664	269
279	20231023	135500	251359560	1664	1664	1664	1664	145
280	20231023	135400	251118280	1664	1671	1671	1661	2078
281	20231023	135300	247661474	1674	1674	1674	1674	0
282	20231023	135200	247661474	1674	1677	1677	1674	132
283	20231023	135100	247440493	1677	1678	1678	1677	110
284	20231023	135000	247256013	1680	1680	1680	1680	100
285	20231023	134900	247088013	1680	1689	1689	1680	312
286	20231023	134800	246563844	1697	1679	1700	1678	2315
287	20231023	134700	242668393	1680	1680	1692	1680	4227
288	20231023	134600	235547902	1683	1670	1683	1670	4563
289	20231023	134500	227898314	1662	1662	1662	1662	20
290	20231023	134400	227865074	1661	1661	1661	1661	0
291	20231023	134300	227865074	1661	1661	1661	1661	0
292	20231023	134200	227865074	1661	1661	1661	1661	0
293	20231023	134100	227865074	1661	1661	1661	1661	0
294	20231023	134000	227865074	1661	1670	1670	1661	710
295	20231023	133900	226684619	1670	1670	1670	1670	0
296	20231023	133800	226684619	1670	1670	1670	1670	30
297	20231023	133700	226634519	1662	1662	1662	1662	0
298	20231023	133600	226634519	1662	1663	1663	1662	70
299	20231023	133500	226518159	1670	1670	1670	1670	659
300	20231023	133400	225417629	1660	1660	1660	1660	0
301	20231023	133300	225417629	1660	1660	1660	1660	0
302	20231023	133200	225417629	1660	1660	1660	1660	0
303	20231023	133100	225417629	1660	1660	1660	1660	0
304	20231023	133000	225417629	1660	1660	1660	1660	0
305	20231023	132900	225417629	1660	1660	1660	1660	0
306	20231023	132800	225417629	1660	1660	1660	1660	0
307	20231023	132700	225417629	1660	1660	1660	1660	0
308	20231023	132600	225417629	1660	1660	1660	1660	0
309	20231023	132500	225417629	1660	1660	1660	1660	0
310	20231023	132400	225417629	1660	1660	1660	1660	1649
311	20231023	132300	222680289	1660	1660	1660	1660	0
312	20231023	132200	222680289	1660	1660	1660	1660	100
313	20231023	132100	222514289	1661	1661	1661	1661	400
314	20231023	132000	221849889	1660	1669	1670	1660	806
315	20231023	131900	220508810	1669	1668	1669	1661	2224
316	20231023	131800	216798250	1667	1667	1667	1667	0
317	20231023	131700	216798250	1667	1667	1667	1667	44
318	20231023	131600	216724902	1667	1667	1667	1667	400
319	20231023	131500	216058102	1661	1667	1667	1661	402
320	20231023	131400	215387980	1666	1666	1666	1666	43
321	20231023	131300	215316342	1666	1666	1666	1666	706
322	20231023	131200	214140146	1665	1661	1665	1661	300
323	20231023	131100	213640650	1660	1660	1660	1660	0
324	20231023	131000	213640650	1660	1660	1660	1660	0
325	20231023	130900	213640650	1660	1660	1660	1660	0
326	20231023	130800	213640650	1660	1662	1662	1660	1760
327	20231023	130700	210716643	1662	1662	1662	1662	1
328	20231023	130600	210714981	1661	1661	1661	1661	0
329	20231023	130500	210714981	1661	1661	1661	1661	0
330	20231023	130400	210714981	1661	1661	1661	1661	0
331	20231023	130300	210714981	1661	1661	1661	1661	125
332	20231023	130200	210507356	1661	1665	1665	1661	4724
333	20231023	130100	202660705	1663	1663	1663	1663	0
334	20231023	130000	202660705	1663	1663	1663	1663	14
335	20231023	125900	202637423	1669	1669	1669	1669	0
336	20231023	125800	202637423	1669	1669	1669	1669	0
337	20231023	125700	202637423	1669	1669	1669	1669	50
338	20231023	125600	202553973	1669	1669	1669	1669	0
339	20231023	125500	202553973	1669	1669	1669	1669	0
340	20231023	125400	202553973	1669	1669	1669	1669	0
341	20231023	125300	202553973	1669	1669	1669	1669	0
342	20231023	125200	202553973	1669	1669	1669	1669	42
343	20231023	125100	202483875	1661	1669	1669	1661	3
344	20231023	125000	202478884	1661	1661	1661	1661	307
345	20231023	124900	201968957	1661	1664	1664	1661	14
346	20231023	124800	201945697	1665	1665	1665	1665	0
347	20231023	124700	201945697	1665	1665	1665	1665	1
348	20231023	124600	201944032	1668	1668	1668	1668	3
349	20231023	124500	201939028	1670	1670	1670	1670	0
350	20231023	124400	201939028	1670	1671	1671	1660	67
351	20231023	124300	201827645	1672	1666	1672	1666	588
352	20231023	124200	200846048	1660	1660	1660	1660	12
353	20231023	124100	200826128	1658	1658	1658	1658	0
354	20231023	124000	200826128	1658	1658	1658	1658	0
355	20231023	123900	200826128	1658	1658	1658	1658	106
356	20231023	123800	200650380	1657	1657	1657	1657	133
357	20231023	123700	200429999	1656	1659	1659	1656	1839
358	20231023	123600	197380155	1659	1669	1669	1659	5329
359	20231023	123500	188517989	1668	1668	1668	1668	13
360	20231023	123400	188496305	1668	1669	1669	1668	350
361	20231023	123300	187912157	1669	1669	1669	1669	4
362	20231023	123200	187905481	1669	1669	1669	1669	7
363	20231023	123100	187893798	1669	1671	1671	1669	108
364	20231023	123000	187713346	1669	1668	1671	1668	55
365	20231023	122900	187621454	1668	1668	1668	1668	70
366	20231023	122800	187504694	1671	1668	1671	1668	34
367	20231023	122700	187447952	1668	1668	1668	1668	0
368	20231023	122600	187447952	1668	1668	1668	1668	41
369	20231023	122500	187379564	1669	1669	1669	1669	145
370	20231023	122400	187137559	1669	1669	1669	1669	135
371	20231023	122300	186912244	1670	1670	1670	1670	0
372	20231023	122200	186912244	1670	1670	1670	1670	0
373	20231023	122100	186912244	1670	1670	1670	1670	0
374	20231023	122000	186912244	1670	1670	1670	1670	365
375	20231023	121900	186302694	1672	1672	1672	1672	0
376	20231023	121800	186302694	1672	1672	1672	1672	0
377	20231023	121700	186302694	1672	1672	1672	1672	0
378	20231023	121600	186302694	1672	1672	1672	1672	8
379	20231023	121500	186289318	1672	1672	1672	1672	500
380	20231023	121400	185453318	1672	1673	1673	1672	669
381	20231023	121300	184334450	1675	1675	1675	1675	0
382	20231023	121200	184334450	1675	1675	1675	1675	0
383	20231023	121100	184334450	1675	1675	1675	1675	0
384	20231023	121000	184334450	1675	1675	1675	1675	0
385	20231023	120900	184334450	1675	1675	1675	1675	0
386	20231023	120800	184334450	1675	1676	1676	1675	111
387	20231023	120700	184148475	1675	1675	1675	1675	653
388	20231023	120600	183054700	1675	1675	1675	1675	0
389	20231023	120500	183054700	1675	1675	1675	1675	0
390	20231023	120400	183054700	1675	1675	1675	1675	0
391	20231023	120300	183054700	1675	1675	1675	1675	0
392	20231023	120200	183054700	1675	1675	1675	1675	50
393	20231023	120100	182970950	1678	1678	1678	1678	0
394	20231023	120000	182970950	1678	1678	1678	1678	0
395	20231023	115900	182970950	1678	1678	1678	1678	0
396	20231023	115800	182970950	1678	1678	1678	1678	75
397	20231023	115700	182845100	1678	1678	1678	1678	0
398	20231023	115600	182845100	1678	1678	1678	1678	1
399	20231023	115500	182843422	1678	1677	1678	1677	168
400	20231023	115400	182561627	1675	1675	1675	1675	297
401	20231023	115300	182064152	1673	1673	1673	1673	50
402	20231023	115200	181980502	1673	1673	1673	1673	0
403	20231023	115100	181980502	1673	1673	1673	1673	231
404	20231023	115000	181594039	1672	1672	1672	1672	1
405	20231023	114900	181592367	1672	1672	1672	1672	16
406	20231023	114800	181565615	1672	1672	1672	1672	19
407	20231023	114700	181533847	1672	1672	1673	1672	418
408	20231023	114600	180834551	1673	1673	1673	1673	102
409	20231023	114500	180663905	1671	1671	1671	1671	1
410	20231023	114400	180662234	1671	1673	1673	1671	2
411	20231023	114300	180658890	1673	1672	1673	1672	30
412	20231023	114200	180608725	1670	1670	1670	1670	0
413	20231023	114100	180608725	1670	1670	1670	1670	0
414	20231023	114000	180608725	1670	1670	1670	1670	0
415	20231023	113900	180608725	1670	1670	1670	1670	400
416	20231023	113800	179940725	1669	1669	1669	1669	0
417	20231023	113700	179940725	1669	1671	1671	1669	114
418	20231023	113600	179750411	1670	1670	1670	1670	0
419	20231023	113500	179750411	1670	1670	1670	1670	0
420	20231023	113400	179750411	1670	1670	1670	1670	64
421	20231023	113300	179643531	1668	1668	1668	1668	0
422	20231023	113200	179643531	1668	1668	1668	1668	0
423	20231023	113100	179643531	1668	1668	1668	1668	0
424	20231023	113000	179643531	1668	1669	1670	1668	3501
425	20231023	112900	173803427	1668	1670	1670	1668	2000
426	20231023	112800	170466379	1681	1681	1681	1681	70
427	20231023	112700	170348709	1669	1682	1682	1669	4239
428	20231023	112600	163255331	1682	1682	1682	1682	0
429	20231023	112500	163255331	1682	1682	1682	1682	0
430	20231023	112400	163255331	1682	1682	1682	1682	0
431	20231023	112300	163255331	1682	1682	1682	1682	0
432	20231023	112200	163255331	1682	1682	1682	1682	100
433	20231023	112100	163087131	1682	1682	1682	1682	10
434	20231023	112000	163070311	1682	1682	1682	1682	0
435	20231023	111900	163070311	1682	1682	1682	1682	0
436	20231023	111800	163070311	1682	1682	1682	1682	1
437	20231023	111700	163068629	1682	1680	1682	1680	997
438	20231023	111600	161392149	1675	1675	1675	1675	10
439	20231023	111500	161375399	1674	1674	1674	1674	0
440	20231023	111400	161375399	1674	1674	1674	1674	0
441	20231023	111300	161375399	1674	1674	1674	1674	0
442	20231023	111200	161375399	1674	1674	1674	1674	0
443	20231023	111100	161375399	1674	1674	1674	1674	0
444	20231023	111000	161375399	1674	1676	1676	1674	2720
445	20231023	110900	156820779	1681	1681	1681	1681	0
446	20231023	110800	156820779	1681	1680	1681	1680	491
447	20231023	110700	155995888	1680	1680	1680	1680	500
448	20231023	110600	155155888	1676	1676	1676	1676	46
449	20231023	110500	155078792	1680	1680	1680	1680	0
450	20231023	110400	155078792	1680	1680	1680	1680	1
451	20231023	110300	155077112	1676	1676	1676	1676	1
452	20231023	110200	155075436	1676	1676	1676	1676	1
453	20231023	110100	155073760	1674	1674	1674	1674	0
454	20231023	110000	155073760	1674	1674	1674	1674	0
455	20231023	105900	155073760	1674	1674	1674	1674	0
456	20231023	105800	155073760	1674	1674	1674	1674	0
457	20231023	105700	155073760	1674	1675	1675	1674	7
458	20231023	105600	155062041	1681	1681	1681	1681	613
459	20231023	105500	154031588	1681	1681	1681	1681	7
460	20231023	105400	154019821	1681	1681	1681	1681	59
461	20231023	105300	153920642	1675	1675	1675	1675	65
462	20231023	105200	153811767	1675	1675	1675	1675	35
463	20231023	105100	153753142	1675	1675	1675	1675	0
464	20231023	105000	153753142	1675	1675	1675	1675	0
465	20231023	104900	153753142	1675	1676	1676	1675	5878
466	20231023	104800	143907191	1677	1678	1678	1677	718
467	20231023	104700	142703075	1677	1677	1677	1677	0
468	20231023	104600	142703075	1677	1677	1677	1677	0
469	20231023	104500	142703075	1677	1677	1677	1677	833
470	20231023	104400	141306134	1677	1682	1682	1677	534
471	20231023	104300	140408084	1682	1682	1682	1682	0
472	20231023	104200	140408084	1682	1682	1682	1682	194
473	20231023	104100	140081776	1682	1682	1682	1682	0
474	20231023	104000	140081776	1682	1682	1682	1682	0
475	20231023	103900	140081776	1682	1682	1682	1682	305
476	20231023	103800	139568766	1682	1679	1682	1679	3
477	20231023	103700	139563726	1675	1675	1675	1675	0
478	20231023	103600	139563726	1675	1675	1675	1675	300
479	20231023	103500	139061226	1675	1675	1675	1675	0
480	20231023	103400	139061226	1675	1675	1675	1675	2387
481	20231023	103300	135063001	1674	1674	1674	1674	0
482	20231023	103200	135063001	1674	1674	1674	1674	0
483	20231023	103100	135063001	1674	1674	1674	1674	0
484	20231023	103000	135063001	1674	1674	1674	1674	0
485	20231023	102900	135063001	1674	1676	1676	1674	450
486	20231023	102800	134309334	1676	1676	1676	1676	0
487	20231023	102700	134309334	1676	1676	1676	1676	80
488	20231023	102600	134175254	1676	1677	1677	1676	500
489	20231023	102500	133336853	1677	1678	1679	1677	90
490	20231023	102400	133185832	1678	1678	1678	1678	0
491	20231023	102300	133185832	1678	1678	1678	1678	1
492	20231023	102200	133184154	1678	1678	1678	1678	100
493	20231023	102100	133016354	1678	1678	1678	1678	297
494	20231023	102000	132517988	1678	1678	1678	1678	435
495	20231023	101900	131788058	1680	1680	1680	1680	50
496	20231023	101800	131704058	1681	1681	1681	1681	1
497	20231023	101700	131702377	1683	1683	1683	1683	0
498	20231023	101600	131702377	1683	1683	1683	1683	0
499	20231023	101500	131702377	1683	1683	1683	1683	1
500	20231023	101400	131700694	1677	1677	1677	1677	0
501	20231023	101300	131700694	1677	1677	1677	1677	0
502	20231023	101200	131700694	1677	1677	1677	1677	598
503	20231023	101100	130697848	1677	1672	1677	1672	691
504	20231023	101000	129539935	1672	1672	1672	1670	53
505	20231023	100900	129451419	1671	1671	1671	1671	1
506	20231023	100800	129449748	1671	1671	1671	1671	0
507	20231023	100700	129449748	1671	1671	1671	1671	7
508	20231023	100600	129438051	1671	1669	1671	1669	95
509	20231023	100500	129279426	1669	1669	1669	1669	0
510	20231023	100400	129279426	1669	1669	1669	1669	313
511	20231023	100300	128757029	1669	1673	1673	1669	405
512	20231023	100200	128081080	1669	1669	1669	1669	0
513	20231023	100100	128081080	1669	1669	1669	1669	2
514	20231023	100000	128077742	1668	1668	1668	1668	0
515	20231023	095900	128077742	1668	1668	1668	1668	0
516	20231023	095800	128077742	1668	1668	1668	1668	0
517	20231023	095700	128077742	1668	1681	1681	1668	135
518	20231023	095600	127852283	1669	1671	1671	1669	4913
519	20231023	095500	119652276	1681	1681	1681	1681	0
520	20231023	095400	119652276	1681	1669	1681	1669	7
521	20231023	095300	119640581	1669	1674	1674	1669	215
522	20231023	095200	119280964	1674	1674	1674	1674	1
523	20231023	095100	119279290	1668	1669	1670	1668	284
524	20231023	095000	118805535	1668	1668	1668	1668	30
525	20231023	094900	118755495	1667	1667	1667	1667	31
526	20231023	094800	118703818	1667	1667	1667	1667	0
527	20231023	094700	118703818	1667	1667	1667	1667	0
528	20231023	094600	118703818	1667	1667	1667	1667	789
529	20231023	094500	117388555	1668	1670	1670	1668	2286
530	20231023	094400	113573039	1669	1669	1669	1669	76
531	20231023	094300	113446195	1674	1673	1674	1673	207
532	20231023	094200	113099786	1669	1669	1669	1669	12
533	20231023	094100	113079758	1669	1670	1674	1669	760
534	20231023	094000	111811027	1670	1670	1670	1670	0
535	20231023	093900	111811027	1670	1674	1674	1670	1004
536	20231023	093800	110134004	1673	1673	1673	1673	422
537	20231023	093700	109427998	1673	1674	1674	1673	483
538	20231023	093600	108619936	1674	1673	1674	1673	17
539	20231023	093500	108591489	1673	1670	1674	1670	116
540	20231023	093400	108397427	1670	1674	1674	1670	1187
541	20231023	093300	106413286	1673	1674	1674	1673	572
542	20231023	093200	105455920	1674	1674	1674	1674	90
543	20231023	093100	105305260	1673	1673	1673	1673	276
544	20231023	093000	104843512	1673	1673	1673	1673	1
545	20231023	092900	104841839	1681	1674	1681	1674	315
546	20231023	092800	104314424	1674	1674	1674	1673	252
547	20231023	092700	103892582	1674	1679	1679	1674	366
548	20231023	092600	103279768	1683	1683	1683	1683	0
549	20231023	092500	103279768	1683	1683	1683	1683	1
550	20231023	092400	103278085	1687	1689	1690	1672	811
551	20231023	092300	101920196	1689	1675	1689	1675	59
552	20231023	092200	101820559	1689	1689	1689	1689	100
553	20231023	092100	101651659	1689	1689	1696	1670	1105
554	20231023	092000	99790949	1690	1712	1712	1690	3990
555	20231023	091900	93003151	1712	1690	1712	1686	2502
556	20231023	091800	88767373	1686	1689	1690	1685	728
557	20231023	091700	87538626	1690	1667	1690	1667	1251
558	20231023	091600	85438684	1678	1671	1678	1664	9767
559	20231023	091500	69121420	1660	1667	1671	1660	5065
560	20231023	091400	60705058	1663	1677	1677	1663	3858
561	20231023	091300	54283174	1678	1671	1678	1671	2643
562	20231023	091200	49859094	1671	1672	1672	1661	325
563	20231023	091100	49315929	1672	1661	1672	1659	1954
564	20231023	091000	46064879	1659	1670	1670	1657	970
565	20231023	090900	44456202	1670	1681	1682	1670	2411
566	20231023	090800	40417413	1681	1682	1682	1674	585
567	20231023	090700	39435734	1677	1683	1683	1677	425
568	20231023	090600	38721835	1684	1677	1684	1675	1486
569	20231023	090500	36220830	1683	1675	1683	1674	2492
570	20231023	090400	32046257	1675	1685	1685	1671	4201
571	20231023	090300	25000844	1685	1674	1685	1674	3684
572	20231023	090200	18826104	1610	1610	1610	1610	0
573	20231023	090100	18826104	1610	1706	1706	1610	8225
574	20231023	090000	5210825	1705	1703	1706	1703	2979