KissMeData/043260/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191900	410072842	1566	1566	1566	1566	6264
3	20231027	191800	410072842	1566	1566	1566	1566	0
4	20231027	191700	410072842	1566	1566	1566	1566	0
5	20231027	191600	410072842	1566	1566	1566	1566	0
6	20231027	191500	410072842	1566	1566	1566	1566	0
7	20231027	191400	410072842	1566	1566	1566	1566	0
8	20231027	191300	410072842	1566	1566	1566	1566	0
9	20231027	191200	410072842	1566	1566	1566	1566	0
10	20231027	191100	410072842	1566	1566	1566	1566	0
11	20231027	191000	410072842	1566	1566	1566	1566	0
12	20231027	190900	410072842	1566	1566	1566	1566	0
13	20231027	190800	410072842	1566	1566	1566	1566	0
14	20231027	190700	410072842	1566	1566	1566	1566	0
15	20231027	190600	410072842	1566	1566	1566	1566	0
16	20231027	190500	410072842	1566	1566	1566	1566	0
17	20231027	190400	410072842	1566	1566	1566	1566	0
18	20231027	190300	410072842	1566	1566	1566	1566	0
19	20231027	190200	410072842	1566	1566	1566	1566	0
20	20231027	190100	410072842	1566	1566	1566	1566	0
21	20231027	190000	410072842	1566	1566	1566	1566	0
22	20231027	185900	410072842	1566	1566	1566	1566	0
23	20231027	185800	410072842	1566	1566	1566	1566	0
24	20231027	185700	410072842	1566	1566	1566	1566	0
25	20231027	185600	410072842	1566	1566	1566	1566	0
26	20231027	185500	410072842	1566	1566	1566	1566	0
27	20231027	185400	410072842	1566	1566	1566	1566	0
28	20231027	185300	410072842	1566	1566	1566	1566	0
29	20231027	185200	410072842	1566	1566	1566	1566	0
30	20231027	185100	410072842	1566	1566	1566	1566	0
31	20231027	185000	410072842	1566	1566	1566	1566	0
32	20231027	184900	410072842	1566	1566	1566	1566	6264
33	20231027	184800	410072842	1566	1566	1566	1566	0
34	20231027	184700	410072842	1566	1566	1566	1566	0
35	20231027	184600	410072842	1566	1566	1566	1566	0
36	20231027	184500	410072842	1566	1566	1566	1566	0
37	20231027	184400	410072842	1566	1566	1566	1566	0
38	20231027	184300	410072842	1566	1566	1566	1566	0
39	20231027	184200	410072842	1566	1566	1566	1566	0
40	20231027	184100	410072842	1566	1566	1566	1566	0
41	20231027	184000	410072842	1566	1566	1566	1566	0
42	20231027	183900	410072842	1566	1566	1566	1566	0
43	20231027	183800	410072842	1566	1566	1566	1566	0
44	20231027	183700	410072842	1566	1566	1566	1566	0
45	20231027	183600	410072842	1566	1566	1566	1566	0
46	20231027	183500	410072842	1566	1566	1566	1566	0
47	20231027	183400	410072842	1566	1566	1566	1566	0
48	20231027	183300	410072842	1566	1566	1566	1566	0
49	20231027	183200	410072842	1566	1566	1566	1566	0
50	20231027	183100	410072842	1566	1566	1566	1566	0
51	20231027	183000	410072842	1566	1566	1566	1566	0
52	20231027	182900	410072842	1566	1566	1566	1566	0
53	20231027	182800	410072842	1566	1566	1566	1566	0
54	20231027	182700	410072842	1566	1566	1566	1566	0
55	20231027	182600	410072842	1566	1566	1566	1566	0
56	20231027	182500	410072842	1566	1566	1566	1566	0
57	20231027	182400	410072842	1566	1566	1566	1566	0
58	20231027	182300	410072842	1566	1566	1566	1566	0
59	20231027	182200	410072842	1566	1566	1566	1566	0
60	20231027	182100	410072842	1566	1566	1566	1566	0
61	20231027	182000	410072842	1566	1566	1566	1566	0
62	20231027	181900	410072842	1566	1566	1566	1566	6264
63	20231027	181800	410072842	1566	1566	1566	1566	0
64	20231027	181700	410072842	1566	1566	1566	1566	0
65	20231027	181600	410072842	1566	1566	1566	1566	0
66	20231027	181500	410072842	1566	1566	1566	1566	0
67	20231027	181400	410072842	1566	1566	1566	1566	0
68	20231027	181300	410072842	1566	1566	1566	1566	0
69	20231027	181200	410072842	1566	1566	1566	1566	0
70	20231027	181100	410072842	1566	1566	1566	1566	0
71	20231027	181000	410072842	1566	1566	1566	1566	0
72	20231027	180900	410072842	1566	1566	1566	1566	0
73	20231027	180800	410072842	1566	1566	1566	1566	0
74	20231027	180700	410072842	1566	1566	1566	1566	0
75	20231027	180600	410072842	1566	1566	1566	1566	0
76	20231027	180500	410072842	1566	1566	1566	1566	0
77	20231027	180400	410072842	1566	1566	1566	1566	0
78	20231027	180300	410072842	1566	1566	1566	1566	0
79	20231027	180200	410072842	1566	1566	1566	1566	0
80	20231027	180100	410072842	1566	1566	1566	1566	0
81	20231027	180000	410072842	1566	1566	1566	1566	0
82	20231027	175900	410072842	1566	1566	1566	1566	0
83	20231027	175800	410072842	1566	1566	1566	1566	0
84	20231027	175700	410072842	1566	1566	1566	1566	0
85	20231027	175600	410072842	1566	1566	1566	1566	0
86	20231027	175500	410072842	1566	1566	1566	1566	0
87	20231027	175400	410072842	1566	1566	1566	1566	0
88	20231027	175300	410072842	1566	1566	1566	1566	0
89	20231027	175200	410072842	1566	1566	1566	1566	0
90	20231027	175100	410072842	1566	1566	1566	1566	0
91	20231027	175000	410072842	1566	1566	1566	1566	0
92	20231027	174900	410072842	1566	1566	1566	1566	6264
93	20231027	174800	410072842	1566	1566	1566	1566	0
94	20231027	174700	410072842	1566	1566	1566	1566	0
95	20231027	174600	410072842	1566	1566	1566	1566	0
96	20231027	174500	410072842	1566	1566	1566	1566	0
97	20231027	174400	410072842	1566	1566	1566	1566	0
98	20231027	174300	410072842	1566	1566	1566	1566	0
99	20231027	174200	410072842	1566	1566	1566	1566	0
100	20231027	174100	410072842	1566	1566	1566	1566	0
101	20231027	174000	410072842	1566	1566	1566	1566	0
102	20231027	173900	410072842	1566	1566	1566	1566	0
103	20231027	173800	410072842	1566	1566	1566	1566	0
104	20231027	173700	410072842	1566	1566	1566	1566	0
105	20231027	173600	410072842	1566	1566	1566	1566	0
106	20231027	173500	410072842	1566	1566	1566	1566	0
107	20231027	173400	410072842	1566	1566	1566	1566	0
108	20231027	173300	410072842	1566	1566	1566	1566	0
109	20231027	173200	410072842	1566	1566	1566	1566	0
110	20231027	173100	410072842	1566	1566	1566	1566	0
111	20231027	173000	410072842	1566	1566	1566	1566	0
112	20231027	172900	410072842	1566	1566	1566	1566	0
113	20231027	172800	410072842	1566	1566	1566	1566	0
114	20231027	172700	410072842	1566	1566	1566	1566	0
115	20231027	172600	410072842	1566	1566	1566	1566	0
116	20231027	172500	410072842	1566	1566	1566	1566	0
117	20231027	172400	410072842	1566	1566	1566	1566	0
118	20231027	172300	410072842	1566	1566	1566	1566	0
119	20231027	172200	410072842	1566	1566	1566	1566	0
120	20231027	172100	410072842	1566	1566	1566	1566	0
121	20231027	172000	410072842	1566	1566	1566	1566	0
122	20231027	171900	410072842	1566	1566	1566	1566	6264
123	20231027	171800	410072842	1566	1566	1566	1566	0
124	20231027	171700	410072842	1566	1566	1566	1566	0
125	20231027	171600	410072842	1566	1566	1566	1566	0
126	20231027	171500	410072842	1566	1566	1566	1566	0
127	20231027	171400	410072842	1566	1566	1566	1566	0
128	20231027	171300	410072842	1566	1566	1566	1566	0
129	20231027	171200	410072842	1566	1566	1566	1566	0
130	20231027	171100	410072842	1566	1566	1566	1566	0
131	20231027	171000	410072842	1566	1566	1566	1566	0
132	20231027	170900	410072842	1566	1566	1566	1566	0
133	20231027	170800	410072842	1566	1566	1566	1566	0
134	20231027	170700	410072842	1566	1566	1566	1566	0
135	20231027	170600	410072842	1566	1566	1566	1566	0
136	20231027	170500	410072842	1566	1566	1566	1566	0
137	20231027	170400	410072842	1566	1566	1566	1566	0
138	20231027	170300	410072842	1566	1566	1566	1566	0
139	20231027	170200	410072842	1566	1566	1566	1566	0
140	20231027	170100	410072842	1566	1566	1566	1566	0
141	20231027	170000	410072842	1566	1566	1566	1566	0
142	20231027	165900	410072842	1566	1566	1566	1566	0
143	20231027	165800	410072842	1566	1566	1566	1566	0
144	20231027	165700	410072842	1566	1566	1566	1566	0
145	20231027	165600	410072842	1566	1566	1566	1566	0
146	20231027	165500	410072842	1566	1566	1566	1566	0
147	20231027	165400	410072842	1566	1566	1566	1566	0
148	20231027	165300	410072842	1566	1566	1566	1566	0
149	20231027	165200	410072842	1566	1566	1566	1566	0
150	20231027	165100	410072842	1566	1566	1566	1566	0
151	20231027	165000	410072842	1566	1566	1566	1566	0
152	20231027	164900	410072842	1566	1566	1566	1566	6264
153	20231027	164800	410072842	1566	1566	1566	1566	0
154	20231027	164700	410072842	1566	1566	1566	1566	0
155	20231027	164600	410072842	1566	1566	1566	1566	0
156	20231027	164500	410072842	1566	1566	1566	1566	0
157	20231027	164400	410072842	1566	1566	1566	1566	0
158	20231027	164300	410072842	1566	1566	1566	1566	0
159	20231027	164200	410072842	1566	1566	1566	1566	0
160	20231027	164100	410072842	1566	1566	1566	1566	0
161	20231027	164000	410072842	1566	1566	1566	1566	0
162	20231027	163900	410072842	1566	1566	1566	1566	0
163	20231027	163800	410072842	1566	1566	1566	1566	0
164	20231027	163700	410072842	1566	1566	1566	1566	0
165	20231027	163600	410072842	1566	1566	1566	1566	0
166	20231027	163500	410072842	1566	1566	1566	1566	0
167	20231027	163400	410072842	1566	1566	1566	1566	0
168	20231027	163300	410072842	1566	1566	1566	1566	0
169	20231027	163200	410072842	1566	1566	1566	1566	0
170	20231027	163100	410072842	1566	1566	1566	1566	0
171	20231027	163000	410072842	1566	1566	1566	1566	0
172	20231027	162900	410072842	1566	1566	1566	1566	0
173	20231027	162800	410072842	1566	1566	1566	1566	0
174	20231027	162700	410072842	1566	1566	1566	1566	0
175	20231027	162600	410072842	1566	1566	1566	1566	0
176	20231027	162500	410072842	1566	1566	1566	1566	0
177	20231027	162400	410072842	1566	1566	1566	1566	0
178	20231027	162300	410072842	1566	1566	1566	1566	0
179	20231027	162200	410072842	1566	1566	1566	1566	0
180	20231027	162100	410072842	1566	1566	1566	1566	0
181	20231027	162000	410072842	1566	1566	1566	1566	0
182	20231027	161900	410072842	1566	1566	1566	1566	6264
183	20231027	161800	410072842	1566	1566	1566	1566	0
184	20231027	161700	410072842	1566	1566	1566	1566	0
185	20231027	161600	410072842	1566	1566	1566	1566	0
186	20231027	161500	410072842	1566	1566	1566	1566	0
187	20231027	161400	410072842	1566	1566	1566	1566	0
188	20231027	161300	410072842	1566	1566	1566	1566	0
189	20231027	161200	410072842	1566	1566	1566	1566	0
190	20231027	161100	410072842	1566	1566	1566	1566	0
191	20231027	161000	410072842	1566	1566	1566	1566	0
192	20231027	160900	410072842	1566	1566	1566	1566	0
193	20231027	160800	410072842	1566	1566	1566	1566	0
194	20231027	160700	410072842	1566	1566	1566	1566	0
195	20231027	160600	410072842	1566	1566	1566	1566	0
196	20231027	160500	410072842	1566	1566	1566	1566	0
197	20231027	160400	410072842	1566	1566	1566	1566	0
198	20231027	160300	410072842	1566	1566	1566	1566	0
199	20231027	160200	410072842	1566	1566	1566	1566	0
200	20231027	160100	410072842	1566	1566	1566	1566	0
201	20231027	160000	410072842	1566	1566	1566	1566	0
202	20231027	155900	410072842	1566	1566	1566	1566	0
203	20231027	155800	410072842	1566	1566	1566	1566	0
204	20231027	155700	410072842	1566	1566	1566	1566	0
205	20231027	155600	410072842	1566	1566	1566	1566	0
206	20231027	155500	410072842	1566	1566	1566	1566	0
207	20231027	155400	410072842	1566	1566	1566	1566	0
208	20231027	155300	410072842	1566	1566	1566	1566	0
209	20231027	155200	410072842	1566	1566	1566	1566	0
210	20231027	155100	410072842	1566	1566	1566	1566	0
211	20231027	155000	410072842	1566	1566	1566	1566	0
212	20231027	154900	410072842	1566	1566	1566	1566	6264
213	20231027	154800	410072842	1566	1566	1566	1566	0
214	20231027	154700	410072842	1566	1566	1566	1566	0
215	20231027	154600	410072842	1566	1566	1566	1566	0
216	20231027	154500	410072842	1566	1566	1566	1566	0
217	20231027	154400	410072842	1566	1566	1566	1566	0
218	20231027	154300	410072842	1566	1566	1566	1566	0
219	20231027	154200	410072842	1566	1566	1566	1566	0
220	20231027	154100	410072842	1566	1566	1566	1566	0
221	20231027	154000	410072842	1566	1566	1566	1566	0
222	20231027	153900	410072842	1566	1566	1566	1566	0
223	20231027	153800	410072842	1566	1566	1566	1566	0
224	20231027	153700	410072842	1566	1566	1566	1566	0
225	20231027	153600	410072842	1566	1566	1566	1566	0
226	20231027	153500	410072842	1566	1566	1566	1566	0
227	20231027	153400	410072842	1566	1566	1566	1566	0
228	20231027	153300	410072842	1566	1566	1566	1566	0
229	20231027	153200	410072842	1566	1566	1566	1566	0
230	20231027	153100	410072842	1566	1566	1566	1566	0
231	20231027	153000	410072842	1566	1566	1566	1566	6264
232	20231027	152900	400263418	1568	1568	1568	1568	0
233	20231027	152800	400263418	1568	1568	1568	1568	0
234	20231027	152700	400263418	1568	1568	1568	1568	0
235	20231027	152600	400263418	1568	1568	1568	1568	0
236	20231027	152500	400263418	1568	1568	1568	1568	0
237	20231027	152400	400263418	1568	1568	1568	1568	0
238	20231027	152300	400263418	1568	1568	1568	1568	0
239	20231027	152200	400263418	1568	1568	1568	1568	0
240	20231027	152100	400263418	1568	1568	1568	1568	0
241	20231027	152000	400263418	1568	1568	1568	1568	0
242	20231027	151900	400263418	1568	1578	1578	1568	15
243	20231027	151800	400239858	1568	1571	1578	1568	3097
244	20231027	151700	395379614	1579	1579	1579	1579	0
245	20231027	151600	395379614	1579	1570	1579	1570	3
246	20231027	151500	395374895	1570	1579	1579	1570	336
247	20231027	151400	394847366	1570	1569	1580	1569	915
248	20231027	151300	393409935	1569	1569	1569	1569	1987
249	20231027	151200	390292332	1569	1569	1571	1569	11
250	20231027	151100	390275071	1569	1570	1570	1569	459
251	20231027	151000	389554471	1571	1572	1572	1571	1798
252	20231027	150900	386728130	1572	1573	1575	1572	422
253	20231027	150800	386064545	1572	1573	1573	1572	1386
254	20231027	150700	383885252	1573	1575	1575	1573	302
255	20231027	150600	383409606	1573	1575	1575	1573	887
256	20231027	150500	382013553	1573	1573	1573	1573	101
257	20231027	150400	381854680	1572	1573	1573	1572	2002
258	20231027	150300	378705536	1572	1572	1572	1572	0
259	20231027	150200	378705536	1572	1572	1580	1572	673
260	20231027	150100	377646212	1572	1573	1580	1572	1968
261	20231027	150000	374545318	1572	1572	1581	1572	104
262	20231027	145900	374381812	1572	1577	1582	1571	1012
263	20231027	145800	372785898	1571	1577	1577	1569	3862
264	20231027	145700	366721950	1570	1575	1575	1569	36979
265	20231027	145600	308624591	1574	1575	1575	1574	1023
266	20231027	145500	307013367	1577	1577	1577	1577	98
267	20231027	145400	306858821	1575	1577	1577	1575	3663
268	20231027	145300	301086742	1577	1577	1577	1577	822
269	20231027	145200	299790448	1581	1583	1583	1581	108
270	20231027	145100	299619690	1585	1585	1585	1585	0
271	20231027	145000	299619690	1585	1585	1585	1585	0
272	20231027	144900	299619690	1585	1585	1585	1585	0
273	20231027	144800	299619690	1585	1585	1585	1585	0
274	20231027	144700	299619690	1585	1585	1585	1585	0
275	20231027	144600	299619690	1585	1585	1585	1585	0
276	20231027	144500	299619690	1585	1585	1585	1585	0
277	20231027	144400	299619690	1585	1577	1585	1577	7
278	20231027	144300	299608643	1577	1577	1577	1577	1000
279	20231027	144200	298031643	1586	1586	1586	1586	7000
280	20231027	144100	286929643	1586	1586	1586	1586	0
281	20231027	144000	286929643	1586	1586	1586	1586	0
282	20231027	143900	286929643	1586	1586	1586	1586	0
283	20231027	143800	286929643	1586	1586	1586	1586	0
284	20231027	143700	286929643	1586	1586	1586	1586	0
285	20231027	143600	286929643	1586	1586	1586	1586	0
286	20231027	143500	286929643	1586	1586	1586	1586	1
287	20231027	143400	286928057	1580	1580	1580	1580	0
288	20231027	143300	286928057	1580	1580	1580	1580	0
289	20231027	143200	286928057	1580	1580	1580	1580	150
290	20231027	143100	286691057	1580	1580	1580	1580	1
291	20231027	143000	286689477	1580	1580	1580	1580	0
292	20231027	142900	286689477	1580	1580	1580	1580	2
293	20231027	142800	286686317	1579	1579	1579	1579	2
294	20231027	142700	286683159	1580	1580	1580	1580	0
295	20231027	142600	286683159	1580	1580	1580	1580	0
296	20231027	142500	286683159	1580	1580	1580	1580	0
297	20231027	142400	286683159	1580	1580	1580	1580	30
298	20231027	142300	286635759	1586	1586	1586	1586	0
299	20231027	142200	286635759	1586	1586	1586	1586	0
300	20231027	142100	286635759	1586	1586	1586	1586	0
301	20231027	142000	286635759	1586	1586	1586	1586	0
302	20231027	141900	286635759	1586	1586	1586	1586	0
303	20231027	141800	286635759	1586	1586	1586	1586	0
304	20231027	141700	286635759	1586	1586	1586	1586	0
305	20231027	141600	286635759	1586	1586	1586	1586	0
306	20231027	141500	286635759	1586	1586	1586	1586	254
307	20231027	141400	286232915	1586	1586	1586	1586	0
308	20231027	141300	286232915	1586	1578	1586	1578	4
309	20231027	141200	286226595	1578	1579	1579	1578	988
310	20231027	141100	284667418	1588	1588	1588	1588	0
311	20231027	141000	284667418	1588	1588	1588	1588	0
312	20231027	140900	284667418	1588	1588	1588	1588	0
313	20231027	140800	284667418	1588	1588	1588	1588	0
314	20231027	140700	284667418	1588	1588	1588	1588	0
315	20231027	140600	284667418	1588	1588	1588	1588	1
316	20231027	140500	284665830	1580	1580	1580	1578	1873
317	20231027	140400	281709836	1579	1579	1579	1579	100
318	20231027	140300	281551936	1580	1589	1589	1580	433
319	20231027	140200	280866253	1585	1587	1590	1585	5378
320	20231027	140100	272341717	1592	1592	1592	1592	0
321	20231027	140000	272341717	1592	1593	1593	1592	187
322	20231027	135900	272044008	1592	1588	1592	1588	927
323	20231027	135800	270569807	1589	1589	1589	1589	0
324	20231027	135700	270569807	1589	1586	1589	1586	180
325	20231027	135600	270283889	1590	1590	1590	1590	0
326	20231027	135500	270283889	1590	1585	1590	1585	1203
327	20231027	135400	268376531	1585	1585	1585	1585	189
328	20231027	135300	268076966	1585	1585	1585	1585	0
329	20231027	135200	268076966	1585	1579	1585	1579	4
330	20231027	135100	268070644	1579	1579	1579	1579	0
331	20231027	135000	268070644	1579	1579	1579	1579	0
332	20231027	134900	268070644	1579	1579	1579	1579	2000
333	20231027	134800	264912644	1579	1579	1579	1579	1
334	20231027	134700	264911065	1585	1585	1585	1585	31
335	20231027	134600	264861930	1586	1586	1586	1586	10
336	20231027	134500	264846070	1594	1594	1594	1594	0
337	20231027	134400	264846070	1594	1594	1594	1594	0
338	20231027	134300	264846070	1594	1595	1595	1594	2993
339	20231027	134200	260072245	1586	1586	1586	1586	0
340	20231027	134100	260072245	1586	1586	1586	1586	0
341	20231027	134000	260072245	1586	1586	1586	1586	9
342	20231027	133900	260057971	1591	1591	1591	1591	1
343	20231027	133800	260056380	1587	1591	1591	1587	4218
344	20231027	133700	253346060	1591	1586	1591	1586	356
345	20231027	133600	252780050	1586	1580	1586	1580	528
346	20231027	133500	251944034	1586	1586	1586	1586	0
347	20231027	133400	251944034	1586	1586	1586	1586	0
348	20231027	133300	251944034	1586	1586	1586	1586	0
349	20231027	133200	251944034	1586	1580	1586	1580	3
350	20231027	133100	251939288	1580	1580	1580	1580	1302
351	20231027	133000	249882128	1579	1579	1579	1579	2000
352	20231027	132900	246724128	1579	1579	1579	1579	0
353	20231027	132800	246724128	1579	1579	1579	1579	600
354	20231027	132700	245776728	1578	1578	1578	1578	0
355	20231027	132600	245776728	1578	1578	1578	1578	13
356	20231027	132500	245756214	1578	1578	1578	1578	1
357	20231027	132400	245754636	1579	1579	1579	1579	0
358	20231027	132300	245754636	1579	1579	1579	1579	0
359	20231027	132200	245754636	1579	1579	1579	1579	2515
360	20231027	132100	241783451	1579	1579	1579	1579	0
361	20231027	132000	241783451	1579	1579	1579	1579	0
362	20231027	131900	241783451	1579	1572	1579	1572	3
363	20231027	131800	241778728	1572	1572	1572	1572	0
364	20231027	131700	241778728	1572	1579	1579	1572	419
365	20231027	131600	241119990	1572	1572	1572	1572	0
366	20231027	131500	241119990	1572	1572	1572	1572	3235
367	20231027	131400	236034570	1573	1574	1574	1573	5896
368	20231027	131300	226758778	1575	1575	1575	1575	100
369	20231027	131200	226601278	1579	1575	1579	1574	1241
370	20231027	131100	224647631	1579	1575	1579	1575	4
371	20231027	131000	224641327	1574	1574	1574	1574	0
372	20231027	130900	224641327	1574	1574	1574	1574	1000
373	20231027	130800	223067327	1573	1576	1576	1573	16310
374	20231027	130700	197403210	1579	1579	1579	1579	0
375	20231027	130600	197403210	1579	1579	1579	1579	0
376	20231027	130500	197403210	1579	1579	1579	1579	0
377	20231027	130400	197403210	1579	1579	1579	1579	0
378	20231027	130300	197403210	1579	1576	1579	1576	257
379	20231027	130200	196997410	1579	1579	1579	1579	0
380	20231027	130100	196997410	1579	1579	1579	1579	0
381	20231027	130000	196997410	1579	1579	1579	1579	0
382	20231027	125900	196997410	1579	1579	1579	1579	10
383	20231027	125800	196981620	1579	1579	1579	1579	238
384	20231027	125700	196605818	1579	1579	1579	1579	0
385	20231027	125600	196605818	1579	1579	1579	1579	18
386	20231027	125500	196577396	1576	1576	1576	1576	604
387	20231027	125400	195625492	1575	1575	1575	1575	0
388	20231027	125300	195625492	1575	1577	1577	1575	4423
389	20231027	125200	188654569	1579	1579	1579	1579	343
390	20231027	125100	188112972	1580	1580	1580	1580	0
391	20231027	125000	188112972	1580	1581	1581	1580	778
392	20231027	124900	186883420	1585	1585	1585	1585	0
393	20231027	124800	186883420	1585	1585	1585	1585	0
394	20231027	124700	186883420	1585	1585	1585	1585	0
395	20231027	124600	186883420	1585	1585	1585	1585	0
396	20231027	124500	186883420	1585	1585	1585	1585	0
397	20231027	124400	186883420	1585	1585	1585	1585	200
398	20231027	124300	186566420	1585	1585	1585	1585	0
399	20231027	124200	186566420	1585	1585	1585	1585	1
400	20231027	124100	186564835	1583	1583	1583	1583	0
401	20231027	124000	186564835	1583	1583	1583	1582	317
402	20231027	123900	186063198	1583	1583	1583	1583	501
403	20231027	123800	185270115	1586	1586	1586	1586	1
404	20231027	123700	185268529	1584	1584	1584	1584	55
405	20231027	123600	185181409	1584	1586	1586	1584	5
406	20231027	123500	185173487	1586	1586	1586	1586	0
407	20231027	123400	185173487	1586	1586	1586	1586	100
408	20231027	123300	185014887	1583	1585	1585	1583	50
409	20231027	123200	184935697	1585	1585	1585	1585	173
410	20231027	123100	184661492	1586	1589	1589	1586	5853
411	20231027	123000	175374325	1589	1590	1590	1589	1856
412	20231027	122900	172424845	1590	1591	1591	1590	7265
413	20231027	122800	160871832	1591	1591	1591	1591	0
414	20231027	122700	160871832	1591	1591	1591	1591	0
415	20231027	122600	160871832	1591	1591	1591	1591	0
416	20231027	122500	160871832	1591	1591	1591	1591	0
417	20231027	122400	160871832	1591	1591	1591	1591	0
418	20231027	122300	160871832	1591	1591	1591	1591	0
419	20231027	122200	160871832	1591	1591	1591	1591	0
420	20231027	122100	160871832	1591	1591	1591	1591	0
421	20231027	122000	160871832	1591	1591	1591	1591	0
422	20231027	121900	160871832	1591	1591	1591	1591	0
423	20231027	121800	160871832	1591	1591	1591	1591	0
424	20231027	121700	160871832	1591	1591	1591	1591	0
425	20231027	121600	160871832	1591	1591	1591	1591	1000
426	20231027	121500	159280832	1591	1591	1591	1591	0
427	20231027	121400	159280832	1591	1592	1592	1591	1112
428	20231027	121300	157510635	1593	1593	1593	1593	0
429	20231027	121200	157510635	1593	1593	1593	1593	953
430	20231027	121100	155992506	1594	1594	1594	1594	0
431	20231027	121000	155992506	1594	1594	1594	1594	694
432	20231027	120900	154886270	1595	1595	1595	1595	0
433	20231027	120800	154886270	1595	1595	1595	1595	1
434	20231027	120700	154884675	1595	1595	1595	1595	0
435	20231027	120600	154884675	1595	1595	1595	1595	0
436	20231027	120500	154884675	1595	1595	1595	1595	0
437	20231027	120400	154884675	1595	1595	1595	1595	179
438	20231027	120300	154599170	1595	1595	1595	1595	21
439	20231027	120200	154565675	1595	1595	1595	1595	0
440	20231027	120100	154565675	1595	1595	1595	1595	301
441	20231027	120000	154085580	1595	1595	1595	1595	0
442	20231027	115900	154085580	1595	1595	1595	1595	0
443	20231027	115800	154085580	1595	1595	1595	1595	0
444	20231027	115700	154085580	1595	1595	1595	1595	0
445	20231027	115600	154085580	1595	1595	1595	1595	351
446	20231027	115500	153525735	1598	1598	1598	1598	0
447	20231027	115400	153525735	1598	1598	1598	1598	0
448	20231027	115300	153525735	1598	1598	1598	1598	0
449	20231027	115200	153525735	1598	1598	1598	1598	0
450	20231027	115100	153525735	1598	1598	1598	1598	100
451	20231027	115000	153365935	1598	1598	1598	1598	0
452	20231027	114900	153365935	1598	1598	1598	1598	0
453	20231027	114800	153365935	1598	1598	1598	1598	0
454	20231027	114700	153365935	1598	1598	1598	1598	0
455	20231027	114600	153365935	1598	1598	1598	1598	168
456	20231027	114500	153097471	1598	1598	1598	1598	1025
457	20231027	114400	151459521	1594	1595	1595	1594	81
458	20231027	114300	151330365	1598	1598	1598	1598	0
459	20231027	114200	151330365	1598	1598	1598	1598	16
460	20231027	114100	151304797	1597	1597	1597	1597	0
461	20231027	114000	151304797	1597	1597	1597	1597	0
462	20231027	113900	151304797	1597	1597	1597	1597	0
463	20231027	113800	151304797	1597	1597	1597	1597	0
464	20231027	113700	151304797	1597	1597	1597	1597	0
465	20231027	113600	151304797	1597	1597	1597	1597	0
466	20231027	113500	151304797	1597	1597	1597	1597	0
467	20231027	113400	151304797	1597	1597	1597	1597	0
468	20231027	113300	151304797	1597	1597	1597	1597	0
469	20231027	113200	151304797	1597	1597	1597	1597	0
470	20231027	113100	151304797	1597	1597	1597	1597	0
471	20231027	113000	151304797	1597	1597	1597	1597	0
472	20231027	112900	151304797	1597	1597	1597	1597	0
473	20231027	112800	151304797	1597	1597	1597	1597	1
474	20231027	112700	151303200	1595	1595	1595	1595	500
475	20231027	112600	150505700	1598	1598	1598	1598	0
476	20231027	112500	150505700	1598	1598	1598	1598	0
477	20231027	112400	150505700	1598	1598	1598	1598	0
478	20231027	112300	150505700	1598	1598	1598	1598	0
479	20231027	112200	150505700	1598	1598	1598	1598	1
480	20231027	112100	150504102	1593	1593	1593	1593	0
481	20231027	112000	150504102	1593	1593	1593	1593	0
482	20231027	111900	150504102	1593	1593	1593	1593	67
483	20231027	111800	150397371	1593	1597	1597	1593	536
484	20231027	111700	149543379	1598	1598	1598	1598	154
485	20231027	111600	149297287	1599	1599	1599	1599	300
486	20231027	111500	148817587	1599	1599	1599	1599	10
487	20231027	111400	148801597	1599	1599	1599	1599	17
488	20231027	111300	148774414	1599	1599	1599	1599	0
489	20231027	111200	148774414	1599	1599	1599	1599	0
490	20231027	111100	148774414	1599	1599	1599	1599	0
491	20231027	111000	148774414	1599	1599	1599	1599	100
492	20231027	110900	148614514	1598	1598	1598	1598	0
493	20231027	110800	148614514	1598	1597	1598	1597	810
494	20231027	110700	147320398	1597	1597	1597	1597	0
495	20231027	110600	147320398	1597	1597	1597	1597	0
496	20231027	110500	147320398	1597	1597	1597	1597	0
497	20231027	110400	147320398	1597	1597	1597	1597	1
498	20231027	110300	147318801	1596	1596	1596	1596	0
499	20231027	110200	147318801	1596	1596	1596	1596	200
500	20231027	110100	146999601	1596	1597	1597	1596	19
501	20231027	110000	146969276	1596	1596	1596	1596	0
502	20231027	105900	146969276	1596	1596	1596	1596	0
503	20231027	105800	146969276	1596	1596	1596	1596	52
504	20231027	105700	146886284	1598	1598	1598	1598	0
505	20231027	105600	146886284	1598	1598	1598	1598	1
506	20231027	105500	146884686	1598	1598	1598	1598	0
507	20231027	105400	146884686	1598	1598	1598	1598	0
508	20231027	105300	146884686	1598	1598	1598	1598	0
509	20231027	105200	146884686	1598	1598	1598	1598	50
510	20231027	105100	146804786	1598	1598	1598	1598	0
511	20231027	105000	146804786	1598	1598	1598	1598	171
512	20231027	104900	146531528	1598	1598	1598	1598	0
513	20231027	104800	146531528	1598	1598	1598	1598	125
514	20231027	104700	146331778	1599	1599	1599	1599	0
515	20231027	104600	146331778	1599	1599	1599	1599	0
516	20231027	104500	146331778	1599	1599	1599	1599	0
517	20231027	104400	146331778	1599	1599	1599	1599	0
518	20231027	104300	146331778	1599	1599	1599	1599	0
519	20231027	104200	146331778	1599	1599	1599	1599	0
520	20231027	104100	146331778	1599	1599	1599	1599	0
521	20231027	104000	146331778	1599	1599	1599	1599	0
522	20231027	103900	146331778	1599	1599	1599	1599	2
523	20231027	103800	146328580	1599	1599	1599	1599	0
524	20231027	103700	146328580	1599	1599	1599	1599	0
525	20231027	103600	146328580	1599	1599	1599	1599	0
526	20231027	103500	146328580	1599	1590	1599	1590	4
527	20231027	103400	146322211	1590	1599	1599	1590	1057
528	20231027	103300	144641049	1599	1599	1599	1599	1
529	20231027	103200	144639450	1599	1599	1599	1599	25
530	20231027	103100	144599475	1599	1599	1599	1599	0
531	20231027	103000	144599475	1599	1599	1599	1599	240
532	20231027	102900	144215715	1599	1596	1600	1596	228
533	20231027	102800	143851464	1596	1594	1596	1594	506
534	20231027	102700	143044279	1586	1586	1586	1586	1000
535	20231027	102600	141458279	1595	1595	1595	1595	5
536	20231027	102500	141450304	1595	1595	1595	1586	320
537	20231027	102400	140942404	1595	1595	1595	1595	0
538	20231027	102300	140942404	1595	1593	1595	1593	1030
539	20231027	102200	139300426	1593	1584	1593	1584	7
540	20231027	102100	139289329	1583	1583	1583	1583	2
541	20231027	102000	139286163	1596	1596	1596	1596	5
542	20231027	101900	139278183	1596	1596	1596	1596	0
543	20231027	101800	139278183	1596	1596	1596	1596	10
544	20231027	101700	139262223	1597	1597	1597	1597	0
545	20231027	101600	139262223	1597	1597	1597	1597	10
546	20231027	101500	139246253	1596	1593	1596	1593	88
547	20231027	101400	139106057	1595	1595	1595	1595	2
548	20231027	101300	139102867	1595	1596	1596	1580	13
549	20231027	101200	139082251	1580	1591	1606	1578	118
550	20231027	101100	138894074	1578	1585	1591	1578	154
551	20231027	101000	138649931	1585	1585	1585	1585	72
552	20231027	100900	138535811	1585	1577	1585	1576	1626
553	20231027	100800	135972875	1576	1577	1577	1576	2723
554	20231027	100700	131681127	1586	1586	1586	1586	50
555	20231027	100600	131601827	1586	1576	1586	1576	1243
556	20231027	100500	129637098	1576	1576	1576	1576	0
557	20231027	100400	129637098	1576	1583	1583	1576	174
558	20231027	100300	129361663	1576	1576	1576	1576	1
559	20231027	100200	129360087	1585	1585	1585	1585	201
560	20231027	100100	129041502	1580	1579	1580	1579	200
561	20231027	100000	128725512	1579	1580	1580	1579	215
562	20231027	095900	128385824	1580	1580	1580	1580	2
563	20231027	095800	128382664	1588	1588	1588	1588	0
564	20231027	095700	128382664	1588	1580	1588	1580	18
565	20231027	095600	128354216	1580	1580	1580	1580	1
566	20231027	095500	128352636	1590	1590	1590	1590	1
567	20231027	095400	128351046	1591	1591	1591	1591	0
568	20231027	095300	128351046	1591	1584	1591	1584	15
569	20231027	095200	128327246	1580	1580	1580	1580	10
570	20231027	095100	128311446	1580	1580	1580	1580	5
571	20231027	095000	128303546	1585	1585	1585	1585	0
572	20231027	094900	128303546	1585	1575	1585	1573	17117
573	20231027	094800	101375161	1575	1580	1580	1575	2128
574	20231027	094700	98017983	1585	1585	1585	1585	11
575	20231027	094600	98000548	1580	1580	1585	1580	1409
576	20231027	094500	95767318	1585	1580	1585	1576	761
577	20231027	094400	94564905	1576	1576	1576	1576	1
578	20231027	094300	94563329	1580	1580	1580	1580	0
579	20231027	094200	94563329	1580	1575	1580	1575	3
580	20231027	094100	94558599	1574	1574	1574	1574	0
581	20231027	094000	94558599	1574	1574	1574	1574	100
582	20231027	093900	94401199	1574	1576	1576	1574	926
583	20231027	093800	92943018	1580	1580	1580	1580	1140
584	20231027	093700	91141818	1580	1576	1580	1574	2695
585	20231027	093600	86897197	1585	1581	1585	1581	1374
586	20231027	093500	84721367	1579	1579	1579	1579	100
587	20231027	093400	84563467	1577	1579	1579	1577	2047
588	20231027	093300	81333225	1581	1579	1581	1578	6927
589	20231027	093200	70401436	1581	1579	1581	1579	559
590	20231027	093100	69518051	1579	1579	1579	1579	3
591	20231027	093000	69513314	1579	1583	1583	1579	3222
592	20231027	092900	64419026	1585	1585	1585	1585	4846
593	20231027	092800	56738116	1586	1587	1587	1586	1827
594	20231027	092700	53838810	1587	1587	1587	1587	3485
595	20231027	092600	48308115	1595	1587	1595	1587	3
596	20231027	092500	48303346	1587	1587	1588	1587	3116
597	20231027	092400	43358251	1589	1590	1590	1589	10595
598	20231027	092300	26516271	1591	1597	1597	1591	1110
599	20231027	092200	24747261	1597	1597	1597	1597	3
600	20231027	092100	24742470	1597	1597	1597	1597	0
601	20231027	092000	24742470	1597	1591	1597	1591	601
602	20231027	091900	23783112	1596	1596	1596	1596	91
603	20231027	091800	23637876	1595	1596	1596	1591	12
604	20231027	091700	23618759	1591	1591	1596	1590	1904
605	20231027	091600	20589466	1591	1592	1592	1591	688
606	20231027	091500	19494268	1595	1593	1595	1593	46
607	20231027	091400	19420988	1593	1593	1593	1593	800
608	20231027	091300	18146588	1593	1593	1593	1593	153
609	20231027	091200	17902859	1593	1598	1598	1593	25
610	20231027	091100	17863029	1592	1599	1599	1592	1147
611	20231027	091000	16036998	1593	1600	1600	1593	2487
612	20231027	090900	12070571	1600	1595	1606	1595	209
613	20231027	090800	11737175	1595	1595	1596	1595	1005
614	20231027	090700	10134195	1600	1595	1609	1595	2054
615	20231027	090600	6835162	1595	1595	1599	1595	3
616	20231027	090500	6830373	1593	1593	1593	1593	0
617	20231027	090400	6830373	1593	1593	1593	1593	0
618	20231027	090300	6830373	1593	1601	1601	1593	1745
619	20231027	090200	4046159	1602	1609	1609	1602	291
620	20231027	090100	3578570	1610	1600	1610	1600	105
621	20231027	090000	3409530	1600	1600	1600	1600	203