KissMeData/033250/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190900	435729003	1378	1378	1378	1378	5563
3	20231011	190800	435729003	1378	1378	1378	1378	0
4	20231011	190700	435729003	1378	1378	1378	1378	0
5	20231011	190600	435729003	1378	1378	1378	1378	0
6	20231011	190500	435729003	1378	1378	1378	1378	0
7	20231011	190400	435729003	1378	1378	1378	1378	0
8	20231011	190300	435729003	1378	1378	1378	1378	0
9	20231011	190200	435729003	1378	1378	1378	1378	0
10	20231011	190100	435729003	1378	1378	1378	1378	0
11	20231011	190000	435729003	1378	1378	1378	1378	0
12	20231011	185900	435729003	1378	1378	1378	1378	0
13	20231011	185800	435729003	1378	1378	1378	1378	0
14	20231011	185700	435729003	1378	1378	1378	1378	0
15	20231011	185600	435729003	1378	1378	1378	1378	0
16	20231011	185500	435729003	1378	1378	1378	1378	0
17	20231011	185400	435729003	1378	1378	1378	1378	0
18	20231011	185300	435729003	1378	1378	1378	1378	0
19	20231011	185200	435729003	1378	1378	1378	1378	0
20	20231011	185100	435729003	1378	1378	1378	1378	0
21	20231011	185000	435729003	1378	1378	1378	1378	0
22	20231011	184900	435729003	1378	1378	1378	1378	0
23	20231011	184800	435729003	1378	1378	1378	1378	0
24	20231011	184700	435729003	1378	1378	1378	1378	0
25	20231011	184600	435729003	1378	1378	1378	1378	0
26	20231011	184500	435729003	1378	1378	1378	1378	0
27	20231011	184400	435729003	1378	1378	1378	1378	0
28	20231011	184300	435729003	1378	1378	1378	1378	0
29	20231011	184200	435729003	1378	1378	1378	1378	0
30	20231011	184100	435729003	1378	1378	1378	1378	0
31	20231011	184000	435729003	1378	1378	1378	1378	0
32	20231011	183900	435729003	1378	1378	1378	1378	5563
33	20231011	183800	435729003	1378	1378	1378	1378	0
34	20231011	183700	435729003	1378	1378	1378	1378	0
35	20231011	183600	435729003	1378	1378	1378	1378	0
36	20231011	183500	435729003	1378	1378	1378	1378	0
37	20231011	183400	435729003	1378	1378	1378	1378	0
38	20231011	183300	435729003	1378	1378	1378	1378	0
39	20231011	183200	435729003	1378	1378	1378	1378	0
40	20231011	183100	435729003	1378	1378	1378	1378	0
41	20231011	183000	435729003	1378	1378	1378	1378	0
42	20231011	182900	435729003	1378	1378	1378	1378	0
43	20231011	182800	435729003	1378	1378	1378	1378	0
44	20231011	182700	435729003	1378	1378	1378	1378	0
45	20231011	182600	435729003	1378	1378	1378	1378	0
46	20231011	182500	435729003	1378	1378	1378	1378	0
47	20231011	182400	435729003	1378	1378	1378	1378	0
48	20231011	182300	435729003	1378	1378	1378	1378	0
49	20231011	182200	435729003	1378	1378	1378	1378	0
50	20231011	182100	435729003	1378	1378	1378	1378	0
51	20231011	182000	435729003	1378	1378	1378	1378	0
52	20231011	181900	435729003	1378	1378	1378	1378	0
53	20231011	181800	435729003	1378	1378	1378	1378	0
54	20231011	181700	435729003	1378	1378	1378	1378	0
55	20231011	181600	435729003	1378	1378	1378	1378	0
56	20231011	181500	435729003	1378	1378	1378	1378	0
57	20231011	181400	435729003	1378	1378	1378	1378	0
58	20231011	181300	435729003	1378	1378	1378	1378	0
59	20231011	181200	435729003	1378	1378	1378	1378	0
60	20231011	181100	435729003	1378	1378	1378	1378	0
61	20231011	181000	435729003	1378	1378	1378	1378	0
62	20231011	180900	435729003	1378	1378	1378	1378	5563
63	20231011	180800	435729003	1378	1378	1378	1378	0
64	20231011	180700	435729003	1378	1378	1378	1378	0
65	20231011	180600	435729003	1378	1378	1378	1378	0
66	20231011	180500	435729003	1378	1378	1378	1378	0
67	20231011	180400	435729003	1378	1378	1378	1378	0
68	20231011	180300	435729003	1378	1378	1378	1378	0
69	20231011	180200	435729003	1378	1378	1378	1378	0
70	20231011	180100	435729003	1378	1378	1378	1378	0
71	20231011	180000	435729003	1378	1378	1378	1378	0
72	20231011	175900	435729003	1378	1378	1378	1378	0
73	20231011	175800	435729003	1378	1378	1378	1378	0
74	20231011	175700	435729003	1378	1378	1378	1378	0
75	20231011	175600	435729003	1378	1378	1378	1378	0
76	20231011	175500	435729003	1378	1378	1378	1378	0
77	20231011	175400	435729003	1378	1378	1378	1378	0
78	20231011	175300	435729003	1378	1378	1378	1378	0
79	20231011	175200	435729003	1378	1378	1378	1378	0
80	20231011	175100	435729003	1378	1378	1378	1378	0
81	20231011	175000	435729003	1378	1378	1378	1378	0
82	20231011	174900	435729003	1378	1378	1378	1378	0
83	20231011	174800	435729003	1378	1378	1378	1378	0
84	20231011	174700	435729003	1378	1378	1378	1378	0
85	20231011	174600	435729003	1378	1378	1378	1378	0
86	20231011	174500	435729003	1378	1378	1378	1378	0
87	20231011	174400	435729003	1378	1378	1378	1378	0
88	20231011	174300	435729003	1378	1378	1378	1378	0
89	20231011	174200	435729003	1378	1378	1378	1378	0
90	20231011	174100	435729003	1378	1378	1378	1378	0
91	20231011	174000	435729003	1378	1378	1378	1378	0
92	20231011	173900	435729003	1378	1378	1378	1378	5563
93	20231011	173800	435729003	1378	1378	1378	1378	0
94	20231011	173700	435729003	1378	1378	1378	1378	0
95	20231011	173600	435729003	1378	1378	1378	1378	0
96	20231011	173500	435729003	1378	1378	1378	1378	0
97	20231011	173400	435729003	1378	1378	1378	1378	0
98	20231011	173300	435729003	1378	1378	1378	1378	0
99	20231011	173200	435729003	1378	1378	1378	1378	0
100	20231011	173100	435729003	1378	1378	1378	1378	0
101	20231011	173000	435729003	1378	1378	1378	1378	0
102	20231011	172900	435729003	1378	1378	1378	1378	0
103	20231011	172800	435729003	1378	1378	1378	1378	0
104	20231011	172700	435729003	1378	1378	1378	1378	0
105	20231011	172600	435729003	1378	1378	1378	1378	0
106	20231011	172500	435729003	1378	1378	1378	1378	0
107	20231011	172400	435729003	1378	1378	1378	1378	0
108	20231011	172300	435729003	1378	1378	1378	1378	0
109	20231011	172200	435729003	1378	1378	1378	1378	0
110	20231011	172100	435729003	1378	1378	1378	1378	0
111	20231011	172000	435729003	1378	1378	1378	1378	0
112	20231011	171900	435729003	1378	1378	1378	1378	0
113	20231011	171800	435729003	1378	1378	1378	1378	0
114	20231011	171700	435729003	1378	1378	1378	1378	0
115	20231011	171600	435729003	1378	1378	1378	1378	0
116	20231011	171500	435729003	1378	1378	1378	1378	0
117	20231011	171400	435729003	1378	1378	1378	1378	0
118	20231011	171300	435729003	1378	1378	1378	1378	0
119	20231011	171200	435729003	1378	1378	1378	1378	0
120	20231011	171100	435729003	1378	1378	1378	1378	0
121	20231011	171000	435729003	1378	1378	1378	1378	0
122	20231011	170900	435729003	1378	1378	1378	1378	5563
123	20231011	170800	435729003	1378	1378	1378	1378	0
124	20231011	170700	435729003	1378	1378	1378	1378	0
125	20231011	170600	435729003	1378	1378	1378	1378	0
126	20231011	170500	435729003	1378	1378	1378	1378	0
127	20231011	170400	435729003	1378	1378	1378	1378	0
128	20231011	170300	435729003	1378	1378	1378	1378	0
129	20231011	170200	435729003	1378	1378	1378	1378	0
130	20231011	170100	435729003	1378	1378	1378	1378	0
131	20231011	170000	435729003	1378	1378	1378	1378	0
132	20231011	165900	435729003	1378	1378	1378	1378	0
133	20231011	165800	435729003	1378	1378	1378	1378	0
134	20231011	165700	435729003	1378	1378	1378	1378	0
135	20231011	165600	435729003	1378	1378	1378	1378	0
136	20231011	165500	435729003	1378	1378	1378	1378	0
137	20231011	165400	435729003	1378	1378	1378	1378	0
138	20231011	165300	435729003	1378	1378	1378	1378	0
139	20231011	165200	435729003	1378	1378	1378	1378	0
140	20231011	165100	435729003	1378	1378	1378	1378	0
141	20231011	165000	435729003	1378	1378	1378	1378	0
142	20231011	164900	435729003	1378	1378	1378	1378	0
143	20231011	164800	435729003	1378	1378	1378	1378	0
144	20231011	164700	435729003	1378	1378	1378	1378	0
145	20231011	164600	435729003	1378	1378	1378	1378	0
146	20231011	164500	435729003	1378	1378	1378	1378	0
147	20231011	164400	435729003	1378	1378	1378	1378	0
148	20231011	164300	435729003	1378	1378	1378	1378	0
149	20231011	164200	435729003	1378	1378	1378	1378	0
150	20231011	164100	435729003	1378	1378	1378	1378	0
151	20231011	164000	435729003	1378	1378	1378	1378	0
152	20231011	163900	435729003	1378	1378	1378	1378	5563
153	20231011	163800	435729003	1378	1378	1378	1378	0
154	20231011	163700	435729003	1378	1378	1378	1378	0
155	20231011	163600	435729003	1378	1378	1378	1378	0
156	20231011	163500	435729003	1378	1378	1378	1378	0
157	20231011	163400	435729003	1378	1378	1378	1378	0
158	20231011	163300	435729003	1378	1378	1378	1378	0
159	20231011	163200	435729003	1378	1378	1378	1378	0
160	20231011	163100	435729003	1378	1378	1378	1378	0
161	20231011	163000	435729003	1378	1378	1378	1378	0
162	20231011	162900	435729003	1378	1378	1378	1378	0
163	20231011	162800	435729003	1378	1378	1378	1378	0
164	20231011	162700	435729003	1378	1378	1378	1378	0
165	20231011	162600	435729003	1378	1378	1378	1378	0
166	20231011	162500	435729003	1378	1378	1378	1378	0
167	20231011	162400	435729003	1378	1378	1378	1378	0
168	20231011	162300	435729003	1378	1378	1378	1378	0
169	20231011	162200	435729003	1378	1378	1378	1378	0
170	20231011	162100	435729003	1378	1378	1378	1378	0
171	20231011	162000	435729003	1378	1378	1378	1378	0
172	20231011	161900	435729003	1378	1378	1378	1378	0
173	20231011	161800	435729003	1378	1378	1378	1378	0
174	20231011	161700	435729003	1378	1378	1378	1378	0
175	20231011	161600	435729003	1378	1378	1378	1378	0
176	20231011	161500	435729003	1378	1378	1378	1378	0
177	20231011	161400	435729003	1378	1378	1378	1378	0
178	20231011	161300	435729003	1378	1378	1378	1378	0
179	20231011	161200	435729003	1378	1378	1378	1378	0
180	20231011	161100	435729003	1378	1378	1378	1378	0
181	20231011	161000	435729003	1378	1378	1378	1378	0
182	20231011	160900	435729003	1378	1378	1378	1378	5563
183	20231011	160800	435729003	1378	1378	1378	1378	0
184	20231011	160700	435729003	1378	1378	1378	1378	0
185	20231011	160600	435729003	1378	1378	1378	1378	0
186	20231011	160500	435729003	1378	1378	1378	1378	0
187	20231011	160400	435729003	1378	1378	1378	1378	0
188	20231011	160300	435729003	1378	1378	1378	1378	0
189	20231011	160200	435729003	1378	1378	1378	1378	0
190	20231011	160100	435729003	1378	1378	1378	1378	0
191	20231011	160000	435729003	1378	1378	1378	1378	0
192	20231011	155900	435729003	1378	1378	1378	1378	0
193	20231011	155800	435729003	1378	1378	1378	1378	0
194	20231011	155700	435729003	1378	1378	1378	1378	0
195	20231011	155600	435729003	1378	1378	1378	1378	0
196	20231011	155500	435729003	1378	1378	1378	1378	0
197	20231011	155400	435729003	1378	1378	1378	1378	0
198	20231011	155300	435729003	1378	1378	1378	1378	0
199	20231011	155200	435729003	1378	1378	1378	1378	0
200	20231011	155100	435729003	1378	1378	1378	1378	0
201	20231011	155000	435729003	1378	1378	1378	1378	0
202	20231011	154900	435729003	1378	1378	1378	1378	0
203	20231011	154800	435729003	1378	1378	1378	1378	0
204	20231011	154700	435729003	1378	1378	1378	1378	0
205	20231011	154600	435729003	1378	1378	1378	1378	0
206	20231011	154500	435729003	1378	1378	1378	1378	0
207	20231011	154400	435729003	1378	1378	1378	1378	0
208	20231011	154300	435729003	1378	1378	1378	1378	0
209	20231011	154200	435729003	1378	1378	1378	1378	0
210	20231011	154100	435729003	1378	1378	1378	1378	0
211	20231011	154000	435729003	1378	1378	1378	1378	0
212	20231011	153900	435729003	1378	1378	1378	1378	5563
213	20231011	153800	435729003	1378	1378	1378	1378	0
214	20231011	153700	435729003	1378	1378	1378	1378	0
215	20231011	153600	435729003	1378	1378	1378	1378	0
216	20231011	153500	435729003	1378	1378	1378	1378	0
217	20231011	153400	435729003	1378	1378	1378	1378	0
218	20231011	153300	435729003	1378	1378	1378	1378	0
219	20231011	153200	435729003	1378	1378	1378	1378	0
220	20231011	153100	435729003	1378	1378	1378	1378	0
221	20231011	153000	435729003	1378	1378	1378	1378	5563
222	20231011	152900	428063189	1362	1362	1362	1362	0
223	20231011	152800	428063189	1362	1362	1362	1362	0
224	20231011	152700	428063189	1362	1362	1362	1362	0
225	20231011	152600	428063189	1362	1362	1362	1362	0
226	20231011	152500	428063189	1362	1362	1362	1362	0
227	20231011	152400	428063189	1362	1362	1362	1362	0
228	20231011	152300	428063189	1362	1362	1362	1362	0
229	20231011	152200	428063189	1362	1362	1362	1362	0
230	20231011	152100	428063189	1362	1362	1362	1362	0
231	20231011	152000	428063189	1362	1362	1362	1362	0
232	20231011	151900	428063189	1362	1365	1365	1362	92
233	20231011	151800	427937802	1362	1362	1362	1362	140
234	20231011	151700	427747122	1362	1365	1365	1362	2143
235	20231011	151600	424827503	1365	1365	1365	1364	747
236	20231011	151500	423807917	1365	1365	1365	1365	250
237	20231011	151400	423466667	1365	1367	1367	1365	2076
238	20231011	151300	420632306	1370	1370	1370	1370	1
239	20231011	151200	420630936	1367	1367	1367	1367	0
240	20231011	151100	420630936	1367	1368	1368	1367	1500
241	20231011	151000	418580334	1370	1370	1370	1370	0
242	20231011	150900	418580334	1370	1370	1370	1370	467
243	20231011	150800	417940544	1370	1371	1371	1370	1000
244	20231011	150700	416570227	1377	1377	1377	1377	7
245	20231011	150600	416560588	1377	1377	1377	1377	2
246	20231011	150500	416557834	1377	1377	1377	1377	1
247	20231011	150400	416556457	1371	1371	1371	1371	2
248	20231011	150300	416553715	1372	1372	1372	1372	0
249	20231011	150200	416553715	1372	1372	1372	1372	0
250	20231011	150100	416553715	1372	1372	1372	1372	0
251	20231011	150000	416553715	1372	1372	1372	1372	0
252	20231011	145900	416553715	1372	1378	1378	1372	174
253	20231011	145800	416314687	1378	1378	1378	1378	3
254	20231011	145700	416310553	1378	1378	1378	1378	3
255	20231011	145600	416306419	1378	1377	1378	1377	49
256	20231011	145500	416238941	1377	1377	1377	1377	243
257	20231011	145400	415904330	1378	1377	1378	1376	1851
258	20231011	145300	413355591	1378	1377	1378	1375	6205
259	20231011	145200	404814630	1378	1378	1378	1378	40
260	20231011	145100	404759510	1378	1378	1378	1378	0
261	20231011	145000	404759510	1378	1378	1381	1378	6302
262	20231011	144900	396075351	1378	1378	1378	1378	1461
263	20231011	144800	394062093	1382	1380	1382	1380	14626
264	20231011	144700	373849421	1380	1378	1380	1378	10120
265	20231011	144600	359904058	1376	1375	1376	1375	3
266	20231011	144500	359899932	1375	1373	1375	1373	734
267	20231011	144400	358891734	1372	1373	1373	1372	34
268	20231011	144300	358845082	1372	1372	1372	1372	36
269	20231011	144200	358795690	1371	1371	1371	1371	105
270	20231011	144100	358651735	1371	1371	1371	1371	1745
271	20231011	144000	356259340	1371	1371	1371	1371	194
272	20231011	143900	355993366	1371	1370	1371	1370	362
273	20231011	143800	355497425	1371	1370	1371	1370	115
274	20231011	143700	355339870	1371	1371	1371	1371	1483
275	20231011	143600	353306677	1372	1372	1372	1372	0
276	20231011	143500	353306677	1372	1372	1372	1372	84
277	20231011	143400	353191429	1372	1372	1372	1372	1
278	20231011	143300	353190057	1370	1370	1370	1370	414
279	20231011	143200	352622877	1372	1372	1372	1372	3
280	20231011	143100	352618761	1372	1372	1372	1372	410
281	20231011	143000	352056241	1370	1370	1370	1370	647
282	20231011	142900	351169851	1374	1374	1374	1374	0
283	20231011	142800	351169851	1374	1374	1374	1374	0
284	20231011	142700	351169851	1374	1374	1374	1374	500
285	20231011	142600	350482851	1374	1374	1374	1374	0
286	20231011	142500	350482851	1374	1374	1374	1374	17
287	20231011	142400	350459493	1374	1374	1374	1374	6
288	20231011	142300	350451249	1370	1374	1374	1370	23
289	20231011	142200	350419651	1375	1375	1375	1375	0
290	20231011	142100	350419651	1375	1375	1375	1375	144
291	20231011	142000	350221651	1375	1373	1375	1373	1783
292	20231011	141900	347772418	1373	1373	1373	1373	0
293	20231011	141800	347772418	1373	1373	1373	1373	2
294	20231011	141700	347769672	1370	1370	1370	1370	2114
295	20231011	141600	344873492	1370	1368	1370	1368	4881
296	20231011	141500	338189869	1368	1368	1368	1368	0
297	20231011	141400	338189869	1368	1368	1368	1368	0
298	20231011	141300	338189869	1368	1368	1368	1368	3
299	20231011	141200	338185765	1367	1368	1368	1367	167
300	20231011	141100	337957330	1368	1368	1368	1368	0
301	20231011	141000	337957330	1368	1368	1368	1368	284
302	20231011	140900	337568818	1366	1366	1366	1366	0
303	20231011	140800	337568818	1366	1366	1366	1366	0
304	20231011	140700	337568818	1366	1366	1366	1366	0
305	20231011	140600	337568818	1366	1366	1366	1366	0
306	20231011	140500	337568818	1366	1368	1368	1366	185
307	20231011	140400	337315740	1367	1367	1367	1367	0
308	20231011	140300	337315740	1367	1367	1367	1367	68
309	20231011	140200	337222784	1368	1368	1368	1368	0
310	20231011	140100	337222784	1368	1368	1368	1368	2
311	20231011	140000	337220048	1368	1368	1368	1368	200
312	20231011	135900	336946448	1368	1368	1368	1368	0
313	20231011	135800	336946448	1368	1368	1368	1368	74
314	20231011	135700	336845216	1366	1366	1366	1366	0
315	20231011	135600	336845216	1366	1368	1368	1366	2240
316	20231011	135500	333784896	1369	1369	1369	1369	0
317	20231011	135400	333784896	1369	1369	1369	1369	0
318	20231011	135300	333784896	1369	1369	1369	1369	0
319	20231011	135200	333784896	1369	1369	1369	1369	0
320	20231011	135100	333784896	1369	1369	1369	1369	0
321	20231011	135000	333784896	1369	1369	1369	1369	0
322	20231011	134900	333784896	1369	1369	1369	1369	0
323	20231011	134800	333784896	1369	1368	1369	1368	81
324	20231011	134700	333674033	1369	1369	1369	1369	21
325	20231011	134600	333645284	1370	1370	1370	1370	0
326	20231011	134500	333645284	1370	1370	1370	1370	183
327	20231011	134400	333394574	1372	1372	1372	1372	1
328	20231011	134300	333393202	1364	1364	1364	1364	0
329	20231011	134200	333393202	1364	1364	1364	1364	39
330	20231011	134100	333340006	1372	1372	1372	1372	20
331	20231011	134000	333312566	1364	1364	1364	1364	0
332	20231011	133900	333312566	1364	1364	1364	1364	32
333	20231011	133800	333268918	1373	1373	1373	1373	0
334	20231011	133700	333268918	1373	1373	1373	1373	0
335	20231011	133600	333268918	1373	1373	1373	1373	0
336	20231011	133500	333268918	1373	1373	1373	1373	0
337	20231011	133400	333268918	1373	1360	1373	1360	2204
338	20231011	133300	330269701	1360	1359	1360	1359	500
339	20231011	133200	329589801	1360	1360	1360	1360	0
340	20231011	133100	329589801	1360	1360	1360	1360	0
341	20231011	133000	329589801	1360	1359	1360	1359	337
342	20231011	132900	329131633	1360	1360	1360	1360	131
343	20231011	132800	328953473	1360	1360	1360	1359	433
344	20231011	132700	328364613	1360	1360	1360	1360	500
345	20231011	132600	327684613	1360	1360	1360	1360	0
346	20231011	132500	327684613	1360	1361	1361	1360	1674
347	20231011	132400	325406823	1362	1363	1363	1362	1346
348	20231011	132300	323573560	1363	1363	1363	1363	500
349	20231011	132200	322892060	1363	1370	1370	1363	765
350	20231011	132100	321848413	1370	1370	1370	1370	0
351	20231011	132000	321848413	1370	1370	1370	1370	1
352	20231011	131900	321847043	1367	1367	1367	1367	0
353	20231011	131800	321847043	1367	1367	1367	1367	0
354	20231011	131700	321847043	1367	1367	1367	1367	298
355	20231011	131600	321439677	1367	1367	1367	1367	732
356	20231011	131500	320439033	1370	1370	1370	1370	0
357	20231011	131400	320439033	1370	1370	1370	1370	0
358	20231011	131300	320439033	1370	1370	1370	1370	37
359	20231011	131200	320388343	1370	1370	1370	1370	7
360	20231011	131100	320378753	1373	1373	1373	1373	20
361	20231011	131000	320351293	1366	1366	1366	1366	80
362	20231011	130900	320242013	1366	1366	1366	1366	6
363	20231011	130800	320233817	1373	1373	1373	1373	0
364	20231011	130700	320233817	1373	1373	1373	1373	0
365	20231011	130600	320233817	1373	1373	1373	1373	0
366	20231011	130500	320233817	1373	1373	1373	1373	0
367	20231011	130400	320233817	1373	1373	1373	1373	147
368	20231011	130300	320031986	1373	1366	1373	1366	4519
369	20231011	130200	313835671	1369	1369	1369	1369	21
370	20231011	130100	313806922	1366	1366	1366	1366	1
371	20231011	130000	313805556	1369	1369	1369	1369	0
372	20231011	125900	313805556	1369	1369	1369	1369	0
373	20231011	125800	313805556	1369	1369	1369	1369	1368
374	20231011	125700	311932764	1369	1369	1369	1369	0
375	20231011	125600	311932764	1369	1369	1369	1369	734
376	20231011	125500	310927918	1369	1370	1370	1369	384
377	20231011	125400	310402022	1367	1367	1367	1367	464
378	20231011	125300	309767734	1368	1368	1368	1368	56
379	20231011	125200	309691126	1366	1366	1366	1366	997
380	20231011	125100	308329224	1367	1367	1367	1367	1000
381	20231011	125000	306962224	1372	1372	1372	1372	0
382	20231011	124900	306962224	1372	1372	1372	1372	0
383	20231011	124800	306962224	1372	1372	1372	1372	0
384	20231011	124700	306962224	1372	1372	1372	1372	0
385	20231011	124600	306962224	1372	1372	1372	1372	0
386	20231011	124500	306962224	1372	1372	1372	1372	49
387	20231011	124400	306894996	1372	1372	1372	1372	0
388	20231011	124300	306894996	1372	1372	1372	1372	1
389	20231011	124200	306893624	1367	1367	1367	1367	0
390	20231011	124100	306893624	1367	1372	1372	1367	15149
391	20231011	124000	286184841	1372	1372	1372	1372	100
392	20231011	123900	286047641	1366	1366	1366	1366	0
393	20231011	123800	286047641	1366	1366	1366	1366	0
394	20231011	123700	286047641	1366	1366	1366	1366	0
395	20231011	123600	286047641	1366	1366	1366	1366	0
396	20231011	123500	286047641	1366	1366	1366	1366	0
397	20231011	123400	286047641	1366	1366	1366	1366	0
398	20231011	123300	286047641	1366	1366	1366	1366	19
399	20231011	123200	286021687	1366	1366	1366	1366	10
400	20231011	123100	286008027	1365	1365	1365	1365	0
401	20231011	123000	286008027	1365	1365	1365	1365	0
402	20231011	122900	286008027	1365	1365	1365	1365	0
403	20231011	122800	286008027	1365	1365	1365	1365	0
404	20231011	122700	286008027	1365	1365	1365	1365	0
405	20231011	122600	286008027	1365	1365	1365	1365	0
406	20231011	122500	286008027	1365	1365	1365	1365	0
407	20231011	122400	286008027	1365	1369	1369	1365	140
408	20231011	122300	285816617	1368	1368	1368	1368	0
409	20231011	122200	285816617	1368	1371	1372	1368	243
410	20231011	122100	285483381	1370	1370	1370	1370	161
411	20231011	122000	285262811	1370	1370	1370	1370	9
412	20231011	121900	285250481	1372	1372	1372	1372	1
413	20231011	121800	285249109	1368	1368	1368	1368	0
414	20231011	121700	285249109	1368	1368	1368	1368	0
415	20231011	121600	285249109	1368	1368	1368	1368	0
416	20231011	121500	285249109	1368	1370	1370	1368	556
417	20231011	121400	284488189	1368	1377	1377	1368	5886
418	20231011	121300	276395066	1382	1382	1382	1382	1486
419	20231011	121200	274341414	1387	1384	1387	1383	3513
420	20231011	121100	269480605	1384	1388	1388	1384	186
421	20231011	121000	269222701	1382	1388	1388	1382	1900
422	20231011	120900	266595815	1388	1381	1388	1381	1262
423	20231011	120800	264844187	1388	1378	1388	1378	17012
424	20231011	120700	241351074	1377	1377	1377	1377	1102
425	20231011	120600	239833620	1377	1377	1377	1377	1
426	20231011	120500	239832243	1376	1376	1376	1376	0
427	20231011	120400	239832243	1376	1376	1377	1376	587
428	20231011	120300	239023960	1377	1377	1377	1377	33
429	20231011	120200	238978519	1377	1377	1377	1377	108
430	20231011	120100	238829803	1377	1377	1377	1377	0
431	20231011	120000	238829803	1377	1375	1377	1375	159
432	20231011	115900	238610982	1375	1377	1377	1375	64
433	20231011	115800	238522954	1378	1378	1378	1377	37
434	20231011	115700	238471992	1377	1375	1377	1375	325
435	20231011	115600	238024591	1377	1376	1377	1375	63
436	20231011	115500	237937955	1378	1378	1378	1378	3
437	20231011	115400	237933821	1376	1373	1376	1373	1034
438	20231011	115300	236511770	1375	1375	1375	1375	0
439	20231011	115200	236511770	1375	1368	1375	1368	1635
440	20231011	115100	234271713	1368	1373	1373	1368	47
441	20231011	115000	234207269	1374	1375	1375	1374	757
442	20231011	114900	233167009	1375	1375	1375	1375	3010
443	20231011	114800	229028259	1374	1371	1374	1371	138
444	20231011	114700	228838653	1368	1368	1368	1368	28
445	20231011	114600	228800349	1368	1373	1373	1368	1145
446	20231011	114500	227228274	1373	1372	1373	1368	34
447	20231011	114400	227181598	1368	1368	1368	1368	0
448	20231011	114300	227181598	1368	1368	1368	1368	2
449	20231011	114200	227178862	1367	1367	1367	1367	0
450	20231011	114100	227178862	1367	1373	1373	1367	430
451	20231011	114000	226590932	1373	1373	1373	1373	0
452	20231011	113900	226590932	1373	1373	1373	1373	241
453	20231011	113800	226260039	1373	1373	1373	1373	728
454	20231011	113700	225260495	1373	1373	1373	1373	1
455	20231011	113600	225259122	1373	1373	1373	1373	10
456	20231011	113500	225245392	1373	1372	1373	1372	7
457	20231011	113400	225235787	1365	1365	1365	1365	0
458	20231011	113300	225235787	1365	1365	1365	1365	2
459	20231011	113200	225233057	1373	1372	1373	1372	239
460	20231011	113100	224905110	1373	1373	1373	1373	0
461	20231011	113000	224905110	1373	1373	1373	1373	0
462	20231011	112900	224905110	1373	1373	1373	1373	1
463	20231011	112800	224903737	1373	1373	1373	1373	0
464	20231011	112700	224903737	1373	1373	1373	1373	0
465	20231011	112600	224903737	1373	1373	1373	1373	8773
466	20231011	112500	212858408	1366	1366	1366	1366	304
467	20231011	112400	212443144	1366	1366	1366	1366	300
468	20231011	112300	212033344	1363	1363	1363	1363	0
469	20231011	112200	212033344	1363	1363	1363	1363	200
470	20231011	112100	211760744	1363	1363	1365	1363	2738
471	20231011	112000	208024916	1363	1364	1364	1363	379
472	20231011	111900	207508012	1364	1364	1364	1364	991
473	20231011	111800	206156288	1364	1365	1365	1364	126
474	20231011	111700	205984367	1365	1365	1366	1364	2264
475	20231011	111600	202894702	1365	1365	1365	1365	41
476	20231011	111500	202838737	1365	1365	1365	1365	75
477	20231011	111400	202736362	1365	1369	1369	1365	1000
478	20231011	111300	201371272	1372	1372	1372	1372	3
479	20231011	111200	201367156	1374	1375	1375	1374	11
480	20231011	111100	201352033	1375	1375	1375	1375	0
481	20231011	111000	201352033	1375	1375	1375	1375	185
482	20231011	110900	201097658	1376	1376	1376	1376	0
483	20231011	110800	201097658	1376	1376	1376	1376	1
484	20231011	110700	201096282	1376	1376	1376	1376	199
485	20231011	110600	200822458	1376	1376	1376	1376	471
486	20231011	110500	200174362	1376	1379	1379	1376	379
487	20231011	110400	199652459	1379	1379	1379	1379	1
488	20231011	110300	199651080	1379	1379	1379	1379	40
489	20231011	110200	199595920	1381	1372	1381	1372	10049
490	20231011	110100	185729652	1372	1371	1372	1371	103
491	20231011	110000	185588368	1365	1365	1365	1365	100
492	20231011	105900	185451868	1371	1370	1371	1370	3583
493	20231011	105800	180542959	1367	1367	1367	1367	0
494	20231011	105700	180542959	1367	1367	1367	1367	0
495	20231011	105600	180542959	1367	1367	1367	1367	0
496	20231011	105500	180542959	1367	1367	1367	1367	1065
497	20231011	105400	179087104	1359	1359	1359	1359	0
498	20231011	105300	179087104	1359	1359	1359	1359	0
499	20231011	105200	179087104	1359	1359	1359	1359	0
500	20231011	105100	179087104	1359	1361	1361	1359	1000
501	20231011	105000	177728094	1360	1366	1366	1360	142
502	20231011	104900	177534464	1366	1366	1366	1366	0
503	20231011	104800	177534464	1366	1366	1366	1366	3
504	20231011	104700	177530366	1366	1359	1366	1359	22
505	20231011	104600	177500321	1360	1360	1360	1360	764
506	20231011	104500	176461281	1366	1366	1366	1366	225
507	20231011	104400	176153931	1366	1366	1366	1366	0
508	20231011	104300	176153931	1366	1366	1366	1366	0
509	20231011	104200	176153931	1366	1366	1366	1366	21
510	20231011	104100	176125245	1359	1359	1359	1359	131
511	20231011	104000	175947216	1359	1362	1362	1359	152
512	20231011	103900	175740195	1359	1359	1359	1359	41
513	20231011	103800	175684476	1359	1360	1360	1359	6
514	20231011	103700	175676319	1362	1362	1362	1362	3
515	20231011	103600	175672233	1362	1362	1362	1362	50
516	20231011	103500	175604133	1362	1366	1366	1362	22
517	20231011	103400	175574141	1366	1366	1366	1360	130
518	20231011	103300	175396567	1366	1366	1366	1366	1
519	20231011	103200	175395201	1363	1363	1363	1363	0
520	20231011	103100	175395201	1363	1363	1363	1363	0
521	20231011	103000	175395201	1363	1363	1363	1357	283
522	20231011	102900	175010072	1360	1357	1360	1357	2568
523	20231011	102800	171523362	1357	1358	1358	1357	328
524	20231011	102700	171078173	1359	1359	1359	1359	2
525	20231011	102600	171075455	1359	1359	1359	1359	626
526	20231011	102500	170224721	1360	1362	1362	1360	1853
527	20231011	102400	167704101	1363	1363	1363	1363	17
528	20231011	102300	167680930	1363	1363	1363	1363	0
529	20231011	102200	167680930	1363	1363	1363	1363	200
530	20231011	102100	167408330	1363	1364	1364	1363	1000
531	20231011	102000	166045213	1363	1370	1370	1363	3117
532	20231011	101900	161796399	1367	1367	1367	1367	98
533	20231011	101800	161662433	1371	1368	1371	1368	2
534	20231011	101700	161659694	1366	1365	1368	1365	325
535	20231011	101600	161215834	1364	1364	1364	1364	0
536	20231011	101500	161215834	1364	1364	1364	1364	400
537	20231011	101400	160670234	1371	1371	1371	1371	1
538	20231011	101300	160668863	1364	1364	1364	1364	3
539	20231011	101200	160664771	1363	1366	1366	1363	3129
540	20231011	101100	156399089	1366	1367	1367	1366	143
541	20231011	101000	156203738	1366	1368	1369	1366	3966
542	20231011	100900	150782366	1366	1367	1368	1366	762
543	20231011	100800	149740913	1368	1369	1369	1368	1735
544	20231011	100700	147367025	1370	1372	1372	1370	2471
545	20231011	100600	143980255	1372	1374	1374	1372	62
546	20231011	100500	143895069	1373	1375	1375	1373	1258
547	20231011	100400	142167759	1376	1376	1376	1376	25
548	20231011	100300	142133359	1376	1379	1379	1376	1035
549	20231011	100200	140706994	1381	1381	1381	1381	432
550	20231011	100100	140110402	1382	1382	1382	1381	817
551	20231011	100000	138981396	1382	1382	1382	1382	446
552	20231011	095900	138365024	1382	1380	1382	1380	1645
553	20231011	095800	136093374	1378	1378	1379	1378	924
554	20231011	095700	134819848	1378	1378	1378	1378	1177
555	20231011	095600	133197942	1378	1378	1378	1378	52
556	20231011	095500	133126286	1376	1374	1378	1374	993
557	20231011	095400	131760135	1373	1373	1373	1373	1
558	20231011	095300	131758762	1374	1374	1374	1374	100
559	20231011	095200	131621362	1374	1375	1375	1374	21
560	20231011	095100	131592498	1375	1373	1375	1373	2401
561	20231011	095000	128294411	1368	1373	1373	1368	1215
562	20231011	094900	126628250	1373	1373	1373	1371	1605
563	20231011	094800	124425585	1373	1374	1374	1373	206
564	20231011	094700	124142738	1374	1374	1374	1374	30
565	20231011	094600	124101518	1373	1373	1374	1373	504
566	20231011	094500	123409524	1371	1371	1371	1371	721
567	20231011	094400	122421033	1374	1371	1374	1370	52
568	20231011	094300	122349785	1371	1374	1374	1371	635
569	20231011	094200	121477514	1374	1374	1374	1373	463
570	20231011	094100	120841455	1374	1372	1374	1372	1662
571	20231011	094000	118558869	1372	1374	1374	1372	27
572	20231011	093900	118521823	1372	1364	1373	1364	6258
573	20231011	093800	109961864	1364	1364	1364	1364	100
574	20231011	093700	109825464	1367	1367	1367	1367	0
575	20231011	093600	109825464	1367	1369	1369	1367	7
576	20231011	093500	109815891	1369	1369	1369	1369	400
577	20231011	093400	109268291	1369	1369	1372	1369	13969
578	20231011	093300	90144299	1370	1369	1370	1369	1649
579	20231011	093200	87885841	1370	1363	1370	1363	2211
580	20231011	093100	84865795	1363	1363	1363	1363	133
581	20231011	093000	84684516	1364	1360	1364	1360	2962
582	20231011	092900	80651075	1359	1352	1359	1352	4296
583	20231011	092800	74830545	1347	1352	1352	1347	430
584	20231011	092700	74251245	1353	1352	1353	1352	63
585	20231011	092600	74166048	1352	1353	1354	1352	398
586	20231011	092500	73627374	1353	1353	1354	1353	554
587	20231011	092400	72877626	1353	1353	1353	1353	2
588	20231011	092300	72874920	1355	1354	1355	1354	500
589	20231011	092200	72197582	1354	1350	1355	1347	9929
590	20231011	092100	58774068	1350	1349	1350	1346	1444
591	20231011	092000	56827409	1346	1346	1346	1346	2
592	20231011	091900	56824717	1346	1346	1346	1346	0
593	20231011	091800	56824717	1346	1349	1352	1346	5289
594	20231011	091700	49687066	1349	1346	1349	1346	3036
595	20231011	091600	45594474	1346	1349	1349	1346	125
596	20231011	091500	45425907	1349	1349	1349	1349	192
597	20231011	091400	45166899	1345	1345	1349	1345	374
598	20231011	091300	44663469	1345	1353	1353	1345	2564
599	20231011	091200	41202108	1353	1344	1355	1344	3597
600	20231011	091100	36342541	1344	1340	1344	1340	2140
601	20231011	091000	33468988	1341	1336	1341	1336	1088
602	20231011	090900	32013338	1332	1330	1332	1330	3745
603	20231011	090800	27029294	1330	1330	1331	1330	102
604	20231011	090700	26893596	1331	1331	1331	1325	3759
605	20231011	090600	21902589	1336	1339	1339	1329	2454
606	20231011	090500	18637531	1331	1330	1340	1329	3265
607	20231011	090400	14296429	1341	1335	1342	1329	2104
608	20231011	090300	11492917	1334	1330	1334	1321	1298
609	20231011	090200	9776990	1343	1339	1343	1339	179
610	20231011	090100	9537154	1339	1329	1339	1329	773
611	20231011	090000	8507979	1327	1318	1327	1318	6455