KissMeData/009270/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184900	343119811	1347	1347	1347	1347	7912
3	20231023	184800	343119811	1347	1347	1347	1347	0
4	20231023	184700	343119811	1347	1347	1347	1347	0
5	20231023	184600	343119811	1347	1347	1347	1347	0
6	20231023	184500	343119811	1347	1347	1347	1347	0
7	20231023	184400	343119811	1347	1347	1347	1347	0
8	20231023	184300	343119811	1347	1347	1347	1347	0
9	20231023	184200	343119811	1347	1347	1347	1347	0
10	20231023	184100	343119811	1347	1347	1347	1347	0
11	20231023	184000	343119811	1347	1347	1347	1347	0
12	20231023	183900	343119811	1347	1347	1347	1347	0
13	20231023	183800	343119811	1347	1347	1347	1347	0
14	20231023	183700	343119811	1347	1347	1347	1347	0
15	20231023	183600	343119811	1347	1347	1347	1347	0
16	20231023	183500	343119811	1347	1347	1347	1347	0
17	20231023	183400	343119811	1347	1347	1347	1347	0
18	20231023	183300	343119811	1347	1347	1347	1347	0
19	20231023	183200	343119811	1347	1347	1347	1347	0
20	20231023	183100	343119811	1347	1347	1347	1347	0
21	20231023	183000	343119811	1347	1347	1347	1347	0
22	20231023	182900	343119811	1347	1347	1347	1347	0
23	20231023	182800	343119811	1347	1347	1347	1347	0
24	20231023	182700	343119811	1347	1347	1347	1347	0
25	20231023	182600	343119811	1347	1347	1347	1347	0
26	20231023	182500	343119811	1347	1347	1347	1347	0
27	20231023	182400	343119811	1347	1347	1347	1347	0
28	20231023	182300	343119811	1347	1347	1347	1347	0
29	20231023	182200	343119811	1347	1347	1347	1347	0
30	20231023	182100	343119811	1347	1347	1347	1347	0
31	20231023	182000	343119811	1347	1347	1347	1347	0
32	20231023	181900	343119811	1347	1347	1347	1347	7912
33	20231023	181800	343119811	1347	1347	1347	1347	0
34	20231023	181700	343119811	1347	1347	1347	1347	0
35	20231023	181600	343119811	1347	1347	1347	1347	0
36	20231023	181500	343119811	1347	1347	1347	1347	0
37	20231023	181400	343119811	1347	1347	1347	1347	0
38	20231023	181300	343119811	1347	1347	1347	1347	0
39	20231023	181200	343119811	1347	1347	1347	1347	0
40	20231023	181100	343119811	1347	1347	1347	1347	0
41	20231023	181000	343119811	1347	1347	1347	1347	0
42	20231023	180900	343119811	1347	1347	1347	1347	0
43	20231023	180800	343119811	1347	1347	1347	1347	0
44	20231023	180700	343119811	1347	1347	1347	1347	0
45	20231023	180600	343119811	1347	1347	1347	1347	0
46	20231023	180500	343119811	1347	1347	1347	1347	0
47	20231023	180400	343119811	1347	1347	1347	1347	0
48	20231023	180300	343119811	1347	1347	1347	1347	0
49	20231023	180200	343119811	1347	1347	1347	1347	0
50	20231023	180100	343119811	1347	1347	1347	1347	0
51	20231023	180000	343119811	1347	1347	1347	1347	0
52	20231023	175900	343119811	1347	1347	1347	1347	0
53	20231023	175800	343119811	1347	1347	1347	1347	0
54	20231023	175700	343119811	1347	1347	1347	1347	0
55	20231023	175600	343119811	1347	1347	1347	1347	0
56	20231023	175500	343119811	1347	1347	1347	1347	0
57	20231023	175400	343119811	1347	1347	1347	1347	0
58	20231023	175300	343119811	1347	1347	1347	1347	0
59	20231023	175200	343119811	1347	1347	1347	1347	0
60	20231023	175100	343119811	1347	1347	1347	1347	0
61	20231023	175000	343119811	1347	1347	1347	1347	0
62	20231023	174900	343119811	1347	1347	1347	1347	7912
63	20231023	174800	343119811	1347	1347	1347	1347	0
64	20231023	174700	343119811	1347	1347	1347	1347	0
65	20231023	174600	343119811	1347	1347	1347	1347	0
66	20231023	174500	343119811	1347	1347	1347	1347	0
67	20231023	174400	343119811	1347	1347	1347	1347	0
68	20231023	174300	343119811	1347	1347	1347	1347	0
69	20231023	174200	343119811	1347	1347	1347	1347	0
70	20231023	174100	343119811	1347	1347	1347	1347	0
71	20231023	174000	343119811	1347	1347	1347	1347	0
72	20231023	173900	343119811	1347	1347	1347	1347	0
73	20231023	173800	343119811	1347	1347	1347	1347	0
74	20231023	173700	343119811	1347	1347	1347	1347	0
75	20231023	173600	343119811	1347	1347	1347	1347	0
76	20231023	173500	343119811	1347	1347	1347	1347	0
77	20231023	173400	343119811	1347	1347	1347	1347	0
78	20231023	173300	343119811	1347	1347	1347	1347	0
79	20231023	173200	343119811	1347	1347	1347	1347	0
80	20231023	173100	343119811	1347	1347	1347	1347	0
81	20231023	173000	343119811	1347	1347	1347	1347	0
82	20231023	172900	343119811	1347	1347	1347	1347	0
83	20231023	172800	343119811	1347	1347	1347	1347	0
84	20231023	172700	343119811	1347	1347	1347	1347	0
85	20231023	172600	343119811	1347	1347	1347	1347	0
86	20231023	172500	343119811	1347	1347	1347	1347	0
87	20231023	172400	343119811	1347	1347	1347	1347	0
88	20231023	172300	343119811	1347	1347	1347	1347	0
89	20231023	172200	343119811	1347	1347	1347	1347	0
90	20231023	172100	343119811	1347	1347	1347	1347	0
91	20231023	172000	343119811	1347	1347	1347	1347	0
92	20231023	171900	343119811	1347	1347	1347	1347	7912
93	20231023	171800	343119811	1347	1347	1347	1347	0
94	20231023	171700	343119811	1347	1347	1347	1347	0
95	20231023	171600	343119811	1347	1347	1347	1347	0
96	20231023	171500	343119811	1347	1347	1347	1347	0
97	20231023	171400	343119811	1347	1347	1347	1347	0
98	20231023	171300	343119811	1347	1347	1347	1347	0
99	20231023	171200	343119811	1347	1347	1347	1347	0
100	20231023	171100	343119811	1347	1347	1347	1347	0
101	20231023	171000	343119811	1347	1347	1347	1347	0
102	20231023	170900	343119811	1347	1347	1347	1347	0
103	20231023	170800	343119811	1347	1347	1347	1347	0
104	20231023	170700	343119811	1347	1347	1347	1347	0
105	20231023	170600	343119811	1347	1347	1347	1347	0
106	20231023	170500	343119811	1347	1347	1347	1347	0
107	20231023	170400	343119811	1347	1347	1347	1347	0
108	20231023	170300	343119811	1347	1347	1347	1347	0
109	20231023	170200	343119811	1347	1347	1347	1347	0
110	20231023	170100	343119811	1347	1347	1347	1347	0
111	20231023	170000	343119811	1347	1347	1347	1347	0
112	20231023	165900	343119811	1347	1347	1347	1347	0
113	20231023	165800	343119811	1347	1347	1347	1347	0
114	20231023	165700	343119811	1347	1347	1347	1347	0
115	20231023	165600	343119811	1347	1347	1347	1347	0
116	20231023	165500	343119811	1347	1347	1347	1347	0
117	20231023	165400	343119811	1347	1347	1347	1347	0
118	20231023	165300	343119811	1347	1347	1347	1347	0
119	20231023	165200	343119811	1347	1347	1347	1347	0
120	20231023	165100	343119811	1347	1347	1347	1347	0
121	20231023	165000	343119811	1347	1347	1347	1347	0
122	20231023	164900	343119811	1347	1347	1347	1347	7912
123	20231023	164800	343119811	1347	1347	1347	1347	0
124	20231023	164700	343119811	1347	1347	1347	1347	0
125	20231023	164600	343119811	1347	1347	1347	1347	0
126	20231023	164500	343119811	1347	1347	1347	1347	0
127	20231023	164400	343119811	1347	1347	1347	1347	0
128	20231023	164300	343119811	1347	1347	1347	1347	0
129	20231023	164200	343119811	1347	1347	1347	1347	0
130	20231023	164100	343119811	1347	1347	1347	1347	0
131	20231023	164000	343119811	1347	1347	1347	1347	0
132	20231023	163900	343119811	1347	1347	1347	1347	0
133	20231023	163800	343119811	1347	1347	1347	1347	0
134	20231023	163700	343119811	1347	1347	1347	1347	0
135	20231023	163600	343119811	1347	1347	1347	1347	0
136	20231023	163500	343119811	1347	1347	1347	1347	0
137	20231023	163400	343119811	1347	1347	1347	1347	0
138	20231023	163300	343119811	1347	1347	1347	1347	0
139	20231023	163200	343119811	1347	1347	1347	1347	0
140	20231023	163100	343119811	1347	1347	1347	1347	0
141	20231023	163000	343119811	1347	1347	1347	1347	0
142	20231023	162900	343119811	1347	1347	1347	1347	0
143	20231023	162800	343119811	1347	1347	1347	1347	0
144	20231023	162700	343119811	1347	1347	1347	1347	0
145	20231023	162600	343119811	1347	1347	1347	1347	0
146	20231023	162500	343119811	1347	1347	1347	1347	0
147	20231023	162400	343119811	1347	1347	1347	1347	0
148	20231023	162300	343119811	1347	1347	1347	1347	0
149	20231023	162200	343119811	1347	1347	1347	1347	0
150	20231023	162100	343119811	1347	1347	1347	1347	0
151	20231023	162000	343119811	1347	1347	1347	1347	0
152	20231023	161900	343119811	1347	1347	1347	1347	7912
153	20231023	161800	343119811	1347	1347	1347	1347	0
154	20231023	161700	343119811	1347	1347	1347	1347	0
155	20231023	161600	343119811	1347	1347	1347	1347	0
156	20231023	161500	343119811	1347	1347	1347	1347	0
157	20231023	161400	343119811	1347	1347	1347	1347	0
158	20231023	161300	343119811	1347	1347	1347	1347	0
159	20231023	161200	343119811	1347	1347	1347	1347	0
160	20231023	161100	343119811	1347	1347	1347	1347	0
161	20231023	161000	343119811	1347	1347	1347	1347	0
162	20231023	160900	343119811	1347	1347	1347	1347	0
163	20231023	160800	343119811	1347	1347	1347	1347	0
164	20231023	160700	343119811	1347	1347	1347	1347	0
165	20231023	160600	343119811	1347	1347	1347	1347	0
166	20231023	160500	343119811	1347	1347	1347	1347	0
167	20231023	160400	343119811	1347	1347	1347	1347	0
168	20231023	160300	343119811	1347	1347	1347	1347	0
169	20231023	160200	343119811	1347	1347	1347	1347	0
170	20231023	160100	343119811	1347	1347	1347	1347	0
171	20231023	160000	343119811	1347	1347	1347	1347	0
172	20231023	155900	343119811	1347	1347	1347	1347	0
173	20231023	155800	343119811	1347	1347	1347	1347	0
174	20231023	155700	343119811	1347	1347	1347	1347	0
175	20231023	155600	343119811	1347	1347	1347	1347	0
176	20231023	155500	343119811	1347	1347	1347	1347	0
177	20231023	155400	343119811	1347	1347	1347	1347	0
178	20231023	155300	343119811	1347	1347	1347	1347	0
179	20231023	155200	343119811	1347	1347	1347	1347	0
180	20231023	155100	343119811	1347	1347	1347	1347	0
181	20231023	155000	343119811	1347	1347	1347	1347	0
182	20231023	154900	343119811	1347	1347	1347	1347	7912
183	20231023	154800	343119811	1347	1347	1347	1347	0
184	20231023	154700	343119811	1347	1347	1347	1347	0
185	20231023	154600	343119811	1347	1347	1347	1347	0
186	20231023	154500	343119811	1347	1347	1347	1347	0
187	20231023	154400	343119811	1347	1347	1347	1347	0
188	20231023	154300	343119811	1347	1347	1347	1347	0
189	20231023	154200	343119811	1347	1347	1347	1347	0
190	20231023	154100	343119811	1347	1347	1347	1347	0
191	20231023	154000	343119811	1347	1347	1347	1347	0
192	20231023	153900	343119811	1347	1347	1347	1347	0
193	20231023	153800	343119811	1347	1347	1347	1347	0
194	20231023	153700	343119811	1347	1347	1347	1347	0
195	20231023	153600	343119811	1347	1347	1347	1347	0
196	20231023	153500	343119811	1347	1347	1347	1347	0
197	20231023	153400	343119811	1347	1347	1347	1347	0
198	20231023	153300	343119811	1347	1347	1347	1347	0
199	20231023	153200	343119811	1347	1347	1347	1347	0
200	20231023	153100	343119811	1347	1347	1347	1347	0
201	20231023	153000	343119811	1347	1347	1347	1347	7912
202	20231023	152900	332462347	1346	1346	1346	1346	0
203	20231023	152800	332462347	1346	1346	1346	1346	0
204	20231023	152700	332462347	1346	1346	1346	1346	0
205	20231023	152600	332462347	1346	1346	1346	1346	0
206	20231023	152500	332462347	1346	1346	1346	1346	0
207	20231023	152400	332462347	1346	1346	1346	1346	0
208	20231023	152300	332462347	1346	1346	1346	1346	0
209	20231023	152200	332462347	1346	1346	1346	1346	0
210	20231023	152100	332462347	1346	1346	1346	1346	0
211	20231023	152000	332462347	1346	1346	1346	1346	0
212	20231023	151900	332462347	1346	1342	1346	1342	385
213	20231023	151800	331944177	1340	1340	1340	1340	0
214	20231023	151700	331944177	1340	1343	1347	1340	19167
215	20231023	151600	306237623	1347	1347	1347	1347	0
216	20231023	151500	306237623	1347	1347	1347	1347	0
217	20231023	151400	306237623	1347	1347	1347	1347	0
218	20231023	151300	306237623	1347	1347	1347	1347	1
219	20231023	151200	306236276	1343	1343	1343	1343	50
220	20231023	151100	306169126	1347	1347	1347	1347	200
221	20231023	151000	305899726	1347	1347	1347	1347	170
222	20231023	150900	305670736	1347	1342	1347	1342	117
223	20231023	150800	305513222	1347	1347	1347	1347	0
224	20231023	150700	305513222	1347	1346	1347	1346	1511
225	20231023	150600	303478553	1343	1343	1343	1343	30
226	20231023	150500	303438263	1346	1346	1346	1346	0
227	20231023	150400	303438263	1346	1346	1346	1346	1
228	20231023	150300	303436917	1346	1346	1346	1346	0
229	20231023	150200	303436917	1346	1346	1346	1346	0
230	20231023	150100	303436917	1346	1342	1346	1342	164
231	20231023	150000	303216381	1342	1346	1346	1342	70
232	20231023	145900	303122421	1346	1343	1346	1342	349
233	20231023	145800	302653947	1346	1346	1346	1346	0
234	20231023	145700	302653947	1346	1346	1346	1346	0
235	20231023	145600	302653947	1346	1346	1346	1346	0
236	20231023	145500	302653947	1346	1346	1346	1346	0
237	20231023	145400	302653947	1346	1342	1346	1342	250
238	20231023	145300	302317940	1346	1346	1346	1346	1
239	20231023	145200	302316594	1342	1342	1342	1342	0
240	20231023	145100	302316594	1342	1342	1342	1342	0
241	20231023	145000	302316594	1342	1342	1342	1342	2000
242	20231023	144900	299632594	1346	1346	1346	1346	0
243	20231023	144800	299632594	1346	1346	1346	1346	0
244	20231023	144700	299632594	1346	1346	1346	1346	0
245	20231023	144600	299632594	1346	1343	1346	1343	10
246	20231023	144500	299619140	1342	1342	1342	1342	20
247	20231023	144400	299592300	1342	1342	1342	1342	50
248	20231023	144300	299525200	1342	1342	1342	1342	1
249	20231023	144200	299523858	1342	1342	1342	1342	7
250	20231023	144100	299514464	1342	1342	1342	1342	6
251	20231023	144000	299506412	1342	1342	1342	1342	563
252	20231023	143900	298750866	1342	1342	1342	1342	1987
253	20231023	143800	296084312	1343	1343	1343	1343	0
254	20231023	143700	296084312	1343	1342	1343	1342	2518
255	20231023	143600	292705137	1343	1343	1343	1343	129
256	20231023	143500	292531890	1346	1346	1346	1346	0
257	20231023	143400	292531890	1346	1346	1346	1346	0
258	20231023	143300	292531890	1346	1346	1346	1346	1
259	20231023	143200	292530544	1343	1343	1343	1343	70
260	20231023	143100	292436534	1346	1346	1346	1346	0
261	20231023	143000	292436534	1346	1346	1346	1346	0
262	20231023	142900	292436534	1346	1346	1346	1346	0
263	20231023	142800	292436534	1346	1346	1346	1346	0
264	20231023	142700	292436534	1346	1346	1346	1346	0
265	20231023	142600	292436534	1346	1346	1346	1346	0
266	20231023	142500	292436534	1346	1346	1346	1346	1
267	20231023	142400	292435188	1343	1343	1343	1343	0
268	20231023	142300	292435188	1343	1345	1345	1343	25
269	20231023	142200	292401610	1347	1347	1347	1347	0
270	20231023	142100	292401610	1347	1347	1347	1347	0
271	20231023	142000	292401610	1347	1347	1347	1347	2
272	20231023	141900	292398916	1346	1346	1346	1346	0
273	20231023	141800	292398916	1346	1346	1346	1346	1
274	20231023	141700	292397570	1347	1347	1347	1347	0
275	20231023	141600	292397570	1347	1347	1347	1347	0
276	20231023	141500	292397570	1347	1347	1347	1347	12
277	20231023	141400	292381406	1346	1346	1346	1346	1
278	20231023	141300	292380060	1347	1347	1347	1347	0
279	20231023	141200	292380060	1347	1347	1347	1347	0
280	20231023	141100	292380060	1347	1347	1347	1347	0
281	20231023	141000	292380060	1347	1346	1347	1346	128
282	20231023	140900	292207752	1346	1346	1346	1346	1
283	20231023	140800	292206406	1342	1343	1343	1342	1303
284	20231023	140700	290457679	1344	1345	1345	1344	202
285	20231023	140600	290186090	1341	1341	1341	1341	0
286	20231023	140500	290186090	1341	1341	1341	1341	0
287	20231023	140400	290186090	1341	1345	1345	1341	18
288	20231023	140300	290161948	1341	1341	1341	1341	8387
289	20231023	140200	278914981	1341	1342	1342	1341	10002
290	20231023	140100	265492299	1342	1342	1342	1342	10000
291	20231023	140000	252072299	1345	1343	1345	1343	10250
292	20231023	135900	238306049	1345	1344	1345	1340	10506
293	20231023	135800	224227657	1345	1345	1345	1345	7
294	20231023	135700	224218242	1345	1344	1345	1344	41
295	20231023	135600	224163137	1343	1343	1343	1343	10
296	20231023	135500	224149707	1342	1342	1342	1342	0
297	20231023	135400	224149707	1342	1342	1342	1342	4
298	20231023	135300	224144339	1342	1342	1342	1342	4
299	20231023	135200	224138971	1343	1343	1343	1343	115
300	20231023	135100	223984526	1343	1343	1343	1343	0
301	20231023	135000	223984526	1343	1343	1343	1343	0
302	20231023	134900	223984526	1343	1343	1343	1343	0
303	20231023	134800	223984526	1343	1343	1343	1343	0
304	20231023	134700	223984526	1343	1343	1343	1343	0
305	20231023	134600	223984526	1343	1343	1343	1341	7662
306	20231023	134500	213708363	1343	1344	1344	1343	107
307	20231023	134400	213564558	1344	1344	1344	1344	2
308	20231023	134300	213561870	1344	1344	1344	1344	0
309	20231023	134200	213561870	1344	1344	1344	1344	0
310	20231023	134100	213561870	1344	1344	1344	1344	0
311	20231023	134000	213561870	1344	1344	1344	1344	0
312	20231023	133900	213561870	1344	1344	1344	1344	100
313	20231023	133800	213427470	1345	1345	1345	1345	0
314	20231023	133700	213427470	1345	1345	1345	1345	0
315	20231023	133600	213427470	1345	1345	1345	1345	0
316	20231023	133500	213427470	1345	1346	1346	1345	104
317	20231023	133400	213287586	1347	1347	1347	1347	0
318	20231023	133300	213287586	1347	1347	1347	1347	1
319	20231023	133200	213286239	1340	1346	1346	1340	2000
320	20231023	133100	210602574	1347	1347	1347	1347	0
321	20231023	133000	210602574	1347	1348	1348	1347	110
322	20231023	132900	210454394	1347	1347	1347	1347	0
323	20231023	132800	210454394	1347	1347	1347	1347	323
324	20231023	132700	210019313	1347	1347	1347	1347	0
325	20231023	132600	210019313	1347	1347	1347	1347	0
326	20231023	132500	210019313	1347	1347	1347	1347	39
327	20231023	132400	209966780	1347	1347	1347	1347	0
328	20231023	132300	209966780	1347	1347	1347	1347	140
329	20231023	132200	209778200	1347	1347	1347	1347	0
330	20231023	132100	209778200	1347	1347	1347	1347	0
331	20231023	132000	209778200	1347	1347	1347	1347	500
332	20231023	131900	209104700	1347	1347	1347	1347	58
333	20231023	131800	209026574	1342	1345	1347	1342	1100
334	20231023	131700	207547372	1345	1345	1345	1345	0
335	20231023	131600	207547372	1345	1345	1345	1345	0
336	20231023	131500	207547372	1345	1345	1345	1345	1
337	20231023	131400	207546027	1341	1341	1341	1341	0
338	20231023	131300	207546027	1341	1341	1341	1341	0
339	20231023	131200	207546027	1341	1341	1341	1341	0
340	20231023	131100	207546027	1341	1341	1341	1341	0
341	20231023	131000	207546027	1341	1341	1341	1341	0
342	20231023	130900	207546027	1341	1341	1341	1341	335
343	20231023	130800	207096792	1344	1344	1344	1344	0
344	20231023	130700	207096792	1344	1344	1344	1344	69
345	20231023	130600	207004056	1345	1345	1345	1345	0
346	20231023	130500	207004056	1345	1345	1345	1345	0
347	20231023	130400	207004056	1345	1345	1345	1345	0
348	20231023	130300	207004056	1345	1345	1345	1345	1085
349	20231023	130200	205544731	1347	1347	1347	1347	0
350	20231023	130100	205544731	1347	1341	1347	1341	1300
351	20231023	130000	203795302	1340	1340	1340	1340	0
352	20231023	125900	203795302	1340	1340	1340	1340	11517
353	20231023	125800	188362522	1340	1340	1340	1340	5398
354	20231023	125700	181129202	1340	1335	1340	1335	14737
355	20231023	125600	161431046	1332	1332	1332	1332	10000
356	20231023	125500	148111046	1332	1332	1332	1332	0
357	20231023	125400	148111046	1332	1332	1332	1332	1
358	20231023	125300	148109714	1329	1329	1329	1329	0
359	20231023	125200	148109714	1329	1329	1329	1329	0
360	20231023	125100	148109714	1329	1329	1329	1329	19
361	20231023	125000	148084463	1329	1329	1329	1329	0
362	20231023	124900	148084463	1329	1329	1329	1329	0
363	20231023	124800	148084463	1329	1329	1329	1329	0
364	20231023	124700	148084463	1329	1329	1329	1329	0
365	20231023	124600	148084463	1329	1329	1329	1329	0
366	20231023	124500	148084463	1329	1329	1329	1329	0
367	20231023	124400	148084463	1329	1329	1329	1329	0
368	20231023	124300	148084463	1329	1329	1329	1329	0
369	20231023	124200	148084463	1329	1329	1329	1329	593
370	20231023	124100	147296366	1329	1329	1329	1329	0
371	20231023	124000	147296366	1329	1329	1329	1329	0
372	20231023	123900	147296366	1329	1329	1329	1329	0
373	20231023	123800	147296366	1329	1329	1329	1329	0
374	20231023	123700	147296366	1329	1329	1329	1329	0
375	20231023	123600	147296366	1329	1329	1329	1329	0
376	20231023	123500	147296366	1329	1329	1329	1329	0
377	20231023	123400	147296366	1329	1329	1329	1329	0
378	20231023	123300	147296366	1329	1329	1329	1329	2
379	20231023	123200	147293708	1329	1329	1329	1329	0
380	20231023	123100	147293708	1329	1329	1329	1329	0
381	20231023	123000	147293708	1329	1329	1329	1329	0
382	20231023	122900	147293708	1329	1329	1329	1329	535
383	20231023	122800	146582693	1329	1329	1329	1329	0
384	20231023	122700	146582693	1329	1329	1329	1329	0
385	20231023	122600	146582693	1329	1329	1329	1329	0
386	20231023	122500	146582693	1329	1329	1329	1329	0
387	20231023	122400	146582693	1329	1329	1329	1329	3
388	20231023	122300	146578706	1329	1330	1330	1329	901
389	20231023	122200	145380977	1331	1331	1331	1331	100
390	20231023	122100	145247877	1332	1333	1333	1332	298
391	20231023	122000	144850841	1331	1331	1331	1331	0
392	20231023	121900	144850841	1331	1331	1331	1331	103
393	20231023	121800	144713748	1337	1337	1337	1337	0
394	20231023	121700	144713748	1337	1337	1337	1337	0
395	20231023	121600	144713748	1337	1337	1337	1337	1
396	20231023	121500	144712411	1331	1331	1331	1331	0
397	20231023	121400	144712411	1331	1331	1331	1331	0
398	20231023	121300	144712411	1331	1331	1331	1331	101
399	20231023	121200	144577980	1338	1338	1338	1338	0
400	20231023	121100	144577980	1338	1338	1338	1338	1
401	20231023	121000	144576642	1329	1329	1329	1329	0
402	20231023	120900	144576642	1329	1329	1329	1329	0
403	20231023	120800	144576642	1329	1329	1329	1329	0
404	20231023	120700	144576642	1329	1329	1329	1329	0
405	20231023	120600	144576642	1329	1338	1338	1329	5
406	20231023	120500	144569988	1329	1333	1333	1329	1276
407	20231023	120400	142873118	1336	1336	1336	1336	0
408	20231023	120300	142873118	1336	1336	1336	1336	0
409	20231023	120200	142873118	1336	1336	1336	1336	0
410	20231023	120100	142873118	1336	1336	1336	1336	486
411	20231023	120000	142223822	1336	1336	1336	1336	0
412	20231023	115900	142223822	1336	1336	1336	1336	0
413	20231023	115800	142223822	1336	1336	1336	1336	0
414	20231023	115700	142223822	1336	1336	1336	1336	0
415	20231023	115600	142223822	1336	1336	1336	1336	0
416	20231023	115500	142223822	1336	1334	1336	1334	401
417	20231023	115400	141688786	1334	1332	1334	1332	429
418	20231023	115300	141116958	1333	1330	1333	1330	3301
419	20231023	115200	136723628	1331	1331	1331	1331	140
420	20231023	115100	136537288	1331	1331	1331	1331	51
421	20231023	115000	136469407	1332	1333	1333	1332	7941
422	20231023	114900	125884425	1334	1334	1334	1334	2001
423	20231023	114800	123215091	1334	1334	1334	1334	147
424	20231023	114700	123018993	1334	1334	1334	1334	7
425	20231023	114600	123009655	1335	1335	1335	1335	27
426	20231023	114500	122973610	1333	1333	1333	1333	0
427	20231023	114400	122973610	1333	1333	1333	1333	1100
428	20231023	114300	121507310	1333	1333	1333	1333	0
429	20231023	114200	121507310	1333	1333	1333	1333	0
430	20231023	114100	121507310	1333	1333	1333	1333	25
431	20231023	114000	121473985	1333	1333	1333	1333	0
432	20231023	113900	121473985	1333	1333	1333	1333	1
433	20231023	113800	121472652	1333	1334	1334	1333	616
434	20231023	113700	120651106	1334	1334	1334	1334	1
435	20231023	113600	120649772	1334	1334	1334	1334	0
436	20231023	113500	120649772	1334	1334	1334	1334	500
437	20231023	113400	119982772	1340	1340	1340	1340	0
438	20231023	113300	119982772	1340	1340	1340	1340	0
439	20231023	113200	119982772	1340	1340	1340	1340	0
440	20231023	113100	119982772	1340	1340	1340	1340	1
441	20231023	113000	119981432	1334	1335	1335	1334	2400
442	20231023	112900	116777631	1340	1340	1340	1340	0
443	20231023	112800	116777631	1340	1340	1340	1340	0
444	20231023	112700	116777631	1340	1340	1340	1340	0
445	20231023	112600	116777631	1340	1340	1340	1340	0
446	20231023	112500	116777631	1340	1340	1340	1340	0
447	20231023	112400	116777631	1340	1340	1340	1340	0
448	20231023	112300	116777631	1340	1340	1340	1340	1
449	20231023	112200	116776291	1337	1337	1337	1337	0
450	20231023	112100	116776291	1337	1337	1337	1337	0
451	20231023	112000	116776291	1337	1337	1337	1337	0
452	20231023	111900	116776291	1337	1337	1337	1337	0
453	20231023	111800	116776291	1337	1337	1337	1337	0
454	20231023	111700	116776291	1337	1337	1337	1337	26
455	20231023	111600	116741529	1339	1339	1339	1339	0
456	20231023	111500	116741529	1339	1339	1339	1339	0
457	20231023	111400	116741529	1339	1339	1339	1339	0
458	20231023	111300	116741529	1339	1339	1339	1339	190
459	20231023	111200	116487119	1335	1335	1335	1335	0
460	20231023	111100	116487119	1335	1335	1335	1335	0
461	20231023	111000	116487119	1335	1335	1335	1335	0
462	20231023	110900	116487119	1335	1335	1335	1335	0
463	20231023	110800	116487119	1335	1335	1335	1335	0
464	20231023	110700	116487119	1335	1335	1335	1335	1
465	20231023	110600	116485784	1334	1334	1334	1334	0
466	20231023	110500	116485784	1334	1336	1336	1334	477
467	20231023	110400	115849128	1337	1337	1337	1337	48
468	20231023	110300	115784952	1337	1337	1337	1337	30
469	20231023	110200	115744842	1338	1338	1338	1338	2
470	20231023	110100	115742166	1338	1338	1338	1338	0
471	20231023	110000	115742166	1338	1339	1339	1338	230
472	20231023	105900	115434296	1340	1340	1340	1340	0
473	20231023	105800	115434296	1340	1340	1340	1340	0
474	20231023	105700	115434296	1340	1340	1340	1340	0
475	20231023	105600	115434296	1340	1340	1340	1340	0
476	20231023	105500	115434296	1340	1340	1340	1340	1
477	20231023	105400	115432956	1337	1337	1337	1337	0
478	20231023	105300	115432956	1337	1337	1337	1337	21
479	20231023	105200	115404879	1337	1337	1337	1337	0
480	20231023	105100	115404879	1337	1337	1337	1337	5004
481	20231023	105000	108714531	1337	1337	1337	1337	5231
482	20231023	104900	101720684	1336	1336	1336	1336	0
483	20231023	104800	101720684	1336	1336	1336	1336	90
484	20231023	104700	101600444	1337	1337	1337	1337	100
485	20231023	104600	101466744	1338	1338	1338	1338	0
486	20231023	104500	101466744	1338	1338	1338	1338	110
487	20231023	104400	101319564	1340	1340	1340	1340	0
488	20231023	104300	101319564	1340	1340	1340	1340	0
489	20231023	104200	101319564	1340	1340	1340	1340	0
490	20231023	104100	101319564	1340	1340	1340	1340	129
491	20231023	104000	101146704	1341	1341	1341	1341	0
492	20231023	103900	101146704	1341	1341	1341	1341	0
493	20231023	103800	101146704	1341	1341	1341	1341	0
494	20231023	103700	101146704	1341	1341	1341	1341	0
495	20231023	103600	101146704	1341	1341	1341	1341	0
496	20231023	103500	101146704	1341	1341	1341	1341	1
497	20231023	103400	101145363	1340	1340	1340	1340	0
498	20231023	103300	101145363	1340	1340	1340	1339	173
499	20231023	103200	100913549	1339	1339	1339	1339	0
500	20231023	103100	100913549	1339	1339	1339	1339	0
501	20231023	103000	100913549	1339	1339	1339	1339	0
502	20231023	102900	100913549	1339	1338	1339	1338	200
503	20231023	102800	100645849	1339	1339	1339	1339	0
504	20231023	102700	100645849	1339	1339	1339	1339	0
505	20231023	102600	100645849	1339	1339	1339	1339	0
506	20231023	102500	100645849	1339	1339	1339	1339	0
507	20231023	102400	100645849	1339	1339	1339	1339	0
508	20231023	102300	100645849	1339	1339	1339	1339	0
509	20231023	102200	100645849	1339	1339	1339	1339	0
510	20231023	102100	100645849	1339	1339	1339	1339	0
511	20231023	102000	100645849	1339	1339	1339	1339	0
512	20231023	101900	100645849	1339	1339	1339	1339	0
513	20231023	101800	100645849	1339	1339	1339	1339	0
514	20231023	101700	100645849	1339	1339	1339	1339	0
515	20231023	101600	100645849	1339	1339	1339	1339	0
516	20231023	101500	100645849	1339	1339	1339	1339	0
517	20231023	101400	100645849	1339	1339	1339	1339	0
518	20231023	101300	100645849	1339	1339	1339	1339	50
519	20231023	101200	100578899	1336	1336	1336	1336	350
520	20231023	101100	100111299	1335	1336	1336	1335	2761
521	20231023	101000	96422705	1337	1337	1337	1337	0
522	20231023	100900	96422705	1337	1337	1337	1337	0
523	20231023	100800	96422705	1337	1337	1337	1337	0
524	20231023	100700	96422705	1337	1337	1337	1337	0
525	20231023	100600	96422705	1337	1337	1337	1337	0
526	20231023	100500	96422705	1337	1337	1337	1337	0
527	20231023	100400	96422705	1337	1338	1338	1337	142
528	20231023	100300	96232711	1338	1338	1338	1338	0
529	20231023	100200	96232711	1338	1338	1338	1338	0
530	20231023	100100	96232711	1338	1338	1338	1338	0
531	20231023	100000	96232711	1338	1338	1338	1338	30
532	20231023	095900	96192571	1340	1340	1340	1340	0
533	20231023	095800	96192571	1340	1340	1340	1340	0
534	20231023	095700	96192571	1340	1340	1340	1340	0
535	20231023	095600	96192571	1340	1340	1340	1340	0
536	20231023	095500	96192571	1340	1340	1340	1340	3
537	20231023	095400	96188551	1338	1338	1338	1338	0
538	20231023	095300	96188551	1338	1338	1338	1338	0
539	20231023	095200	96188551	1338	1338	1338	1338	0
540	20231023	095100	96188551	1338	1338	1338	1338	0
541	20231023	095000	96188551	1338	1338	1338	1338	0
542	20231023	094900	96188551	1338	1338	1338	1338	0
543	20231023	094800	96188551	1338	1340	1340	1338	300
544	20231023	094700	95786851	1340	1338	1340	1338	408
545	20231023	094600	95240397	1337	1337	1337	1337	1
546	20231023	094500	95239060	1337	1337	1337	1337	101
547	20231023	094400	95104023	1340	1340	1340	1338	1042
548	20231023	094300	93708257	1341	1341	1341	1341	0
549	20231023	094200	93708257	1341	1341	1341	1341	10
550	20231023	094100	93694847	1341	1341	1341	1341	1000
551	20231023	094000	92353847	1341	1341	1341	1341	0
552	20231023	093900	92353847	1341	1341	1341	1341	0
553	20231023	093800	92353847	1341	1341	1341	1341	0
554	20231023	093700	92353847	1341	1341	1341	1341	120
555	20231023	093600	92192927	1341	1341	1341	1341	1
556	20231023	093500	92191586	1340	1342	1342	1340	232
557	20231023	093400	91880379	1341	1341	1341	1341	1776
558	20231023	093300	89498763	1341	1342	1345	1341	105
559	20231023	093200	89357951	1343	1343	1343	1343	0
560	20231023	093100	89357951	1343	1342	1343	1342	13
561	20231023	093000	89340503	1342	1345	1345	1342	348
562	20231023	092900	88873063	1344	1343	1344	1343	136
563	20231023	092800	88690379	1344	1343	1344	1343	693
564	20231023	092700	87759287	1339	1340	1340	1339	200
565	20231023	092600	87491387	1339	1342	1342	1339	301
566	20231023	092500	87088045	1342	1342	1342	1342	0
567	20231023	092400	87088045	1342	1342	1342	1342	777
568	20231023	092300	86045311	1342	1345	1345	1342	1202
569	20231023	092200	84429527	1345	1347	1348	1345	610
570	20231023	092100	83608347	1342	1340	1342	1340	4738
571	20231023	092000	77250937	1340	1338	1341	1338	300
572	20231023	091900	76849037	1337	1337	1337	1337	100
573	20231023	091800	76715337	1342	1342	1342	1342	231
574	20231023	091700	76405335	1342	1334	1342	1334	2301
575	20231023	091600	73335793	1342	1338	1364	1338	1299
576	20231023	091500	71581326	1338	1335	1338	1335	3375
577	20231023	091400	67069487	1334	1334	1334	1334	988
578	20231023	091300	65751495	1336	1336	1336	1336	3
579	20231023	091200	65747487	1337	1337	1337	1337	1
580	20231023	091100	65746150	1337	1330	1337	1330	319
581	20231023	091000	65321873	1330	1328	1337	1328	769
582	20231023	090900	64300074	1328	1329	1330	1328	215
583	20231023	090800	64014541	1330	1331	1338	1330	6748
584	20231023	090700	55039484	1340	1324	1340	1324	2514
585	20231023	090600	51706102	1324	1325	1325	1324	703
586	20231023	090500	50774944	1325	1322	1325	1322	3745
587	20231023	090400	45813323	1325	1325	1325	1325	3
588	20231023	090300	45809348	1321	1325	1325	1321	2378
589	20231023	090200	42660498	1325	1325	1325	1325	5702
590	20231023	090100	35105348	1312	1325	1325	1302	11549
591	20231023	090000	19980860	1310	1310	1310	1310	15232