KissMeData/068330/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	193600	98974895	1350	1350	1350	1350	2658
3	20231027	193500	98974895	1350	1350	1350	1350	0
4	20231027	193400	98974895	1350	1350	1350	1350	0
5	20231027	193300	98974895	1350	1350	1350	1350	0
6	20231027	193200	98974895	1350	1350	1350	1350	0
7	20231027	193100	98974895	1350	1350	1350	1350	0
8	20231027	193000	98974895	1350	1350	1350	1350	0
9	20231027	192900	98974895	1350	1350	1350	1350	0
10	20231027	192800	98974895	1350	1350	1350	1350	0
11	20231027	192700	98974895	1350	1350	1350	1350	0
12	20231027	192600	98974895	1350	1350	1350	1350	0
13	20231027	192500	98974895	1350	1350	1350	1350	0
14	20231027	192400	98974895	1350	1350	1350	1350	0
15	20231027	192300	98974895	1350	1350	1350	1350	0
16	20231027	192200	98974895	1350	1350	1350	1350	0
17	20231027	192100	98974895	1350	1350	1350	1350	0
18	20231027	192000	98974895	1350	1350	1350	1350	0
19	20231027	191900	98974895	1350	1350	1350	1350	0
20	20231027	191800	98974895	1350	1350	1350	1350	0
21	20231027	191700	98974895	1350	1350	1350	1350	0
22	20231027	191600	98974895	1350	1350	1350	1350	0
23	20231027	191500	98974895	1350	1350	1350	1350	0
24	20231027	191400	98974895	1350	1350	1350	1350	0
25	20231027	191300	98974895	1350	1350	1350	1350	0
26	20231027	191200	98974895	1350	1350	1350	1350	0
27	20231027	191100	98974895	1350	1350	1350	1350	0
28	20231027	191000	98974895	1350	1350	1350	1350	0
29	20231027	190900	98974895	1350	1350	1350	1350	0
30	20231027	190800	98974895	1350	1350	1350	1350	0
31	20231027	190700	98974895	1350	1350	1350	1350	0
32	20231027	190600	98974895	1350	1350	1350	1350	2658
33	20231027	190500	98974895	1350	1350	1350	1350	0
34	20231027	190400	98974895	1350	1350	1350	1350	0
35	20231027	190300	98974895	1350	1350	1350	1350	0
36	20231027	190200	98974895	1350	1350	1350	1350	0
37	20231027	190100	98974895	1350	1350	1350	1350	0
38	20231027	190000	98974895	1350	1350	1350	1350	0
39	20231027	185900	98974895	1350	1350	1350	1350	0
40	20231027	185800	98974895	1350	1350	1350	1350	0
41	20231027	185700	98974895	1350	1350	1350	1350	0
42	20231027	185600	98974895	1350	1350	1350	1350	0
43	20231027	185500	98974895	1350	1350	1350	1350	0
44	20231027	185400	98974895	1350	1350	1350	1350	0
45	20231027	185300	98974895	1350	1350	1350	1350	0
46	20231027	185200	98974895	1350	1350	1350	1350	0
47	20231027	185100	98974895	1350	1350	1350	1350	0
48	20231027	185000	98974895	1350	1350	1350	1350	0
49	20231027	184900	98974895	1350	1350	1350	1350	0
50	20231027	184800	98974895	1350	1350	1350	1350	0
51	20231027	184700	98974895	1350	1350	1350	1350	0
52	20231027	184600	98974895	1350	1350	1350	1350	0
53	20231027	184500	98974895	1350	1350	1350	1350	0
54	20231027	184400	98974895	1350	1350	1350	1350	0
55	20231027	184300	98974895	1350	1350	1350	1350	0
56	20231027	184200	98974895	1350	1350	1350	1350	0
57	20231027	184100	98974895	1350	1350	1350	1350	0
58	20231027	184000	98974895	1350	1350	1350	1350	0
59	20231027	183900	98974895	1350	1350	1350	1350	0
60	20231027	183800	98974895	1350	1350	1350	1350	0
61	20231027	183700	98974895	1350	1350	1350	1350	0
62	20231027	183600	98974895	1350	1350	1350	1350	2658
63	20231027	183500	98974895	1350	1350	1350	1350	0
64	20231027	183400	98974895	1350	1350	1350	1350	0
65	20231027	183300	98974895	1350	1350	1350	1350	0
66	20231027	183200	98974895	1350	1350	1350	1350	0
67	20231027	183100	98974895	1350	1350	1350	1350	0
68	20231027	183000	98974895	1350	1350	1350	1350	0
69	20231027	182900	98974895	1350	1350	1350	1350	0
70	20231027	182800	98974895	1350	1350	1350	1350	0
71	20231027	182700	98974895	1350	1350	1350	1350	0
72	20231027	182600	98974895	1350	1350	1350	1350	0
73	20231027	182500	98974895	1350	1350	1350	1350	0
74	20231027	182400	98974895	1350	1350	1350	1350	0
75	20231027	182300	98974895	1350	1350	1350	1350	0
76	20231027	182200	98974895	1350	1350	1350	1350	0
77	20231027	182100	98974895	1350	1350	1350	1350	0
78	20231027	182000	98974895	1350	1350	1350	1350	0
79	20231027	181900	98974895	1350	1350	1350	1350	0
80	20231027	181800	98974895	1350	1350	1350	1350	0
81	20231027	181700	98974895	1350	1350	1350	1350	0
82	20231027	181600	98974895	1350	1350	1350	1350	0
83	20231027	181500	98974895	1350	1350	1350	1350	0
84	20231027	181400	98974895	1350	1350	1350	1350	0
85	20231027	181300	98974895	1350	1350	1350	1350	0
86	20231027	181200	98974895	1350	1350	1350	1350	0
87	20231027	181100	98974895	1350	1350	1350	1350	0
88	20231027	181000	98974895	1350	1350	1350	1350	0
89	20231027	180900	98974895	1350	1350	1350	1350	0
90	20231027	180800	98974895	1350	1350	1350	1350	0
91	20231027	180700	98974895	1350	1350	1350	1350	0
92	20231027	180600	98974895	1350	1350	1350	1350	2658
93	20231027	180500	98974895	1350	1350	1350	1350	0
94	20231027	180400	98974895	1350	1350	1350	1350	0
95	20231027	180300	98974895	1350	1350	1350	1350	0
96	20231027	180200	98974895	1350	1350	1350	1350	0
97	20231027	180100	98974895	1350	1350	1350	1350	0
98	20231027	180000	98974895	1350	1350	1350	1350	0
99	20231027	175900	98974895	1350	1350	1350	1350	0
100	20231027	175800	98974895	1350	1350	1350	1350	0
101	20231027	175700	98974895	1350	1350	1350	1350	0
102	20231027	175600	98974895	1350	1350	1350	1350	0
103	20231027	175500	98974895	1350	1350	1350	1350	0
104	20231027	175400	98974895	1350	1350	1350	1350	0
105	20231027	175300	98974895	1350	1350	1350	1350	0
106	20231027	175200	98974895	1350	1350	1350	1350	0
107	20231027	175100	98974895	1350	1350	1350	1350	0
108	20231027	175000	98974895	1350	1350	1350	1350	0
109	20231027	174900	98974895	1350	1350	1350	1350	0
110	20231027	174800	98974895	1350	1350	1350	1350	0
111	20231027	174700	98974895	1350	1350	1350	1350	0
112	20231027	174600	98974895	1350	1350	1350	1350	0
113	20231027	174500	98974895	1350	1350	1350	1350	0
114	20231027	174400	98974895	1350	1350	1350	1350	0
115	20231027	174300	98974895	1350	1350	1350	1350	0
116	20231027	174200	98974895	1350	1350	1350	1350	0
117	20231027	174100	98974895	1350	1350	1350	1350	0
118	20231027	174000	98974895	1350	1350	1350	1350	0
119	20231027	173900	98974895	1350	1350	1350	1350	0
120	20231027	173800	98974895	1350	1350	1350	1350	0
121	20231027	173700	98974895	1350	1350	1350	1350	0
122	20231027	173600	98974895	1350	1350	1350	1350	2658
123	20231027	173500	98974895	1350	1350	1350	1350	0
124	20231027	173400	98974895	1350	1350	1350	1350	0
125	20231027	173300	98974895	1350	1350	1350	1350	0
126	20231027	173200	98974895	1350	1350	1350	1350	0
127	20231027	173100	98974895	1350	1350	1350	1350	0
128	20231027	173000	98974895	1350	1350	1350	1350	0
129	20231027	172900	98974895	1350	1350	1350	1350	0
130	20231027	172800	98974895	1350	1350	1350	1350	0
131	20231027	172700	98974895	1350	1350	1350	1350	0
132	20231027	172600	98974895	1350	1350	1350	1350	0
133	20231027	172500	98974895	1350	1350	1350	1350	0
134	20231027	172400	98974895	1350	1350	1350	1350	0
135	20231027	172300	98974895	1350	1350	1350	1350	0
136	20231027	172200	98974895	1350	1350	1350	1350	0
137	20231027	172100	98974895	1350	1350	1350	1350	0
138	20231027	172000	98974895	1350	1350	1350	1350	0
139	20231027	171900	98974895	1350	1350	1350	1350	0
140	20231027	171800	98974895	1350	1350	1350	1350	0
141	20231027	171700	98974895	1350	1350	1350	1350	0
142	20231027	171600	98974895	1350	1350	1350	1350	0
143	20231027	171500	98974895	1350	1350	1350	1350	0
144	20231027	171400	98974895	1350	1350	1350	1350	0
145	20231027	171300	98974895	1350	1350	1350	1350	0
146	20231027	171200	98974895	1350	1350	1350	1350	0
147	20231027	171100	98974895	1350	1350	1350	1350	0
148	20231027	171000	98974895	1350	1350	1350	1350	0
149	20231027	170900	98974895	1350	1350	1350	1350	0
150	20231027	170800	98974895	1350	1350	1350	1350	0
151	20231027	170700	98974895	1350	1350	1350	1350	0
152	20231027	170600	98974895	1350	1350	1350	1350	2658
153	20231027	170500	98974895	1350	1350	1350	1350	0
154	20231027	170400	98974895	1350	1350	1350	1350	0
155	20231027	170300	98974895	1350	1350	1350	1350	0
156	20231027	170200	98974895	1350	1350	1350	1350	0
157	20231027	170100	98974895	1350	1350	1350	1350	0
158	20231027	170000	98974895	1350	1350	1350	1350	0
159	20231027	165900	98974895	1350	1350	1350	1350	0
160	20231027	165800	98974895	1350	1350	1350	1350	0
161	20231027	165700	98974895	1350	1350	1350	1350	0
162	20231027	165600	98974895	1350	1350	1350	1350	0
163	20231027	165500	98974895	1350	1350	1350	1350	0
164	20231027	165400	98974895	1350	1350	1350	1350	0
165	20231027	165300	98974895	1350	1350	1350	1350	0
166	20231027	165200	98974895	1350	1350	1350	1350	0
167	20231027	165100	98974895	1350	1350	1350	1350	0
168	20231027	165000	98974895	1350	1350	1350	1350	0
169	20231027	164900	98974895	1350	1350	1350	1350	0
170	20231027	164800	98974895	1350	1350	1350	1350	0
171	20231027	164700	98974895	1350	1350	1350	1350	0
172	20231027	164600	98974895	1350	1350	1350	1350	0
173	20231027	164500	98974895	1350	1350	1350	1350	0
174	20231027	164400	98974895	1350	1350	1350	1350	0
175	20231027	164300	98974895	1350	1350	1350	1350	0
176	20231027	164200	98974895	1350	1350	1350	1350	0
177	20231027	164100	98974895	1350	1350	1350	1350	0
178	20231027	164000	98974895	1350	1350	1350	1350	0
179	20231027	163900	98974895	1350	1350	1350	1350	0
180	20231027	163800	98974895	1350	1350	1350	1350	0
181	20231027	163700	98974895	1350	1350	1350	1350	0
182	20231027	163600	98974895	1350	1350	1350	1350	2658
183	20231027	163500	98974895	1350	1350	1350	1350	0
184	20231027	163400	98974895	1350	1350	1350	1350	0
185	20231027	163300	98974895	1350	1350	1350	1350	0
186	20231027	163200	98974895	1350	1350	1350	1350	0
187	20231027	163100	98974895	1350	1350	1350	1350	0
188	20231027	163000	98974895	1350	1350	1350	1350	0
189	20231027	162900	98974895	1350	1350	1350	1350	0
190	20231027	162800	98974895	1350	1350	1350	1350	0
191	20231027	162700	98974895	1350	1350	1350	1350	0
192	20231027	162600	98974895	1350	1350	1350	1350	0
193	20231027	162500	98974895	1350	1350	1350	1350	0
194	20231027	162400	98974895	1350	1350	1350	1350	0
195	20231027	162300	98974895	1350	1350	1350	1350	0
196	20231027	162200	98974895	1350	1350	1350	1350	0
197	20231027	162100	98974895	1350	1350	1350	1350	0
198	20231027	162000	98974895	1350	1350	1350	1350	0
199	20231027	161900	98974895	1350	1350	1350	1350	0
200	20231027	161800	98974895	1350	1350	1350	1350	0
201	20231027	161700	98974895	1350	1350	1350	1350	0
202	20231027	161600	98974895	1350	1350	1350	1350	0
203	20231027	161500	98974895	1350	1350	1350	1350	0
204	20231027	161400	98974895	1350	1350	1350	1350	0
205	20231027	161300	98974895	1350	1350	1350	1350	0
206	20231027	161200	98974895	1350	1350	1350	1350	0
207	20231027	161100	98974895	1350	1350	1350	1350	0
208	20231027	161000	98974895	1350	1350	1350	1350	0
209	20231027	160900	98974895	1350	1350	1350	1350	0
210	20231027	160800	98974895	1350	1350	1350	1350	0
211	20231027	160700	98974895	1350	1350	1350	1350	0
212	20231027	160600	98974895	1350	1350	1350	1350	2658
213	20231027	160500	98974895	1350	1350	1350	1350	0
214	20231027	160400	98974895	1350	1350	1350	1350	0
215	20231027	160300	98974895	1350	1350	1350	1350	0
216	20231027	160200	98974895	1350	1350	1350	1350	0
217	20231027	160100	98974895	1350	1350	1350	1350	0
218	20231027	160000	98974895	1350	1350	1350	1350	0
219	20231027	155900	98974895	1350	1350	1350	1350	0
220	20231027	155800	98974895	1350	1350	1350	1350	0
221	20231027	155700	98974895	1350	1350	1350	1350	0
222	20231027	155600	98974895	1350	1350	1350	1350	0
223	20231027	155500	98974895	1350	1350	1350	1350	0
224	20231027	155400	98974895	1350	1350	1350	1350	0
225	20231027	155300	98974895	1350	1350	1350	1350	0
226	20231027	155200	98974895	1350	1350	1350	1350	0
227	20231027	155100	98974895	1350	1350	1350	1350	0
228	20231027	155000	98974895	1350	1350	1350	1350	0
229	20231027	154900	98974895	1350	1350	1350	1350	0
230	20231027	154800	98974895	1350	1350	1350	1350	0
231	20231027	154700	98974895	1350	1350	1350	1350	0
232	20231027	154600	98974895	1350	1350	1350	1350	0
233	20231027	154500	98974895	1350	1350	1350	1350	0
234	20231027	154400	98974895	1350	1350	1350	1350	0
235	20231027	154300	98974895	1350	1350	1350	1350	0
236	20231027	154200	98974895	1350	1350	1350	1350	0
237	20231027	154100	98974895	1350	1350	1350	1350	0
238	20231027	154000	98974895	1350	1350	1350	1350	0
239	20231027	153900	98974895	1350	1350	1350	1350	0
240	20231027	153800	98974895	1350	1350	1350	1350	0
241	20231027	153700	98974895	1350	1350	1350	1350	0
242	20231027	153600	98974895	1350	1350	1350	1350	2658
243	20231027	153500	98974895	1350	1350	1350	1350	0
244	20231027	153400	98974895	1350	1350	1350	1350	0
245	20231027	153300	98974895	1350	1350	1350	1350	0
246	20231027	153200	98974895	1350	1350	1350	1350	0
247	20231027	153100	98974895	1350	1350	1350	1350	0
248	20231027	153000	98974895	1350	1350	1350	1350	2658
249	20231027	152900	95386595	1348	1348	1348	1348	0
250	20231027	152800	95386595	1348	1348	1348	1348	0
251	20231027	152700	95386595	1348	1348	1348	1348	0
252	20231027	152600	95386595	1348	1348	1348	1348	0
253	20231027	152500	95386595	1348	1348	1348	1348	0
254	20231027	152400	95386595	1348	1348	1348	1348	0
255	20231027	152300	95386595	1348	1348	1348	1348	0
256	20231027	152200	95386595	1348	1348	1348	1348	0
257	20231027	152100	95386595	1348	1348	1348	1348	0
258	20231027	152000	95386595	1348	1348	1348	1348	0
259	20231027	151900	95386595	1348	1348	1348	1348	0
260	20231027	151800	95386595	1348	1348	1348	1348	0
261	20231027	151700	95386595	1348	1348	1348	1348	245
262	20231027	151600	95056335	1348	1348	1348	1348	39
263	20231027	151500	95003763	1348	1348	1348	1348	57
264	20231027	151400	94926927	1348	1348	1348	1348	0
265	20231027	151300	94926927	1348	1348	1348	1348	0
266	20231027	151200	94926927	1348	1348	1348	1348	43
267	20231027	151100	94868963	1348	1353	1353	1348	59
268	20231027	151000	94789421	1350	1350	1350	1350	1
269	20231027	150900	94788071	1350	1350	1350	1350	0
270	20231027	150800	94788071	1350	1350	1350	1350	470
271	20231027	150700	94153571	1350	1350	1350	1350	54
272	20231027	150600	94080671	1350	1350	1350	1350	25
273	20231027	150500	94046921	1350	1350	1350	1350	0
274	20231027	150400	94046921	1350	1350	1350	1350	0
275	20231027	150300	94046921	1350	1350	1350	1350	0
276	20231027	150200	94046921	1350	1350	1350	1350	20
277	20231027	150100	94019921	1350	1350	1350	1350	0
278	20231027	150000	94019921	1350	1334	1350	1334	5889
279	20231027	145900	86089712	1334	1334	1334	1334	324
280	20231027	145800	85657496	1334	1334	1334	1334	200
281	20231027	145700	85390696	1334	1334	1334	1334	0
282	20231027	145600	85390696	1334	1334	1334	1334	500
283	20231027	145500	84723696	1331	1331	1331	1331	0
284	20231027	145400	84723696	1331	1331	1331	1331	0
285	20231027	145300	84723696	1331	1331	1331	1331	0
286	20231027	145200	84723696	1331	1331	1331	1331	0
287	20231027	145100	84723696	1331	1331	1331	1331	403
288	20231027	145000	84187303	1334	1334	1334	1334	0
289	20231027	144900	84187303	1334	1334	1334	1334	133
290	20231027	144800	84009881	1334	1334	1334	1334	0
291	20231027	144700	84009881	1334	1334	1334	1334	0
292	20231027	144600	84009881	1334	1334	1334	1334	5
293	20231027	144500	84003211	1339	1339	1339	1339	0
294	20231027	144400	84003211	1339	1339	1339	1339	0
295	20231027	144300	84003211	1339	1339	1339	1339	1
296	20231027	144200	84001872	1332	1332	1332	1332	0
297	20231027	144100	84001872	1332	1338	1338	1332	46
298	20231027	144000	83940589	1338	1338	1338	1338	0
299	20231027	143900	83940589	1338	1338	1338	1338	0
300	20231027	143800	83940589	1338	1338	1338	1338	0
301	20231027	143700	83940589	1338	1338	1338	1338	0
302	20231027	143600	83940589	1338	1338	1338	1338	1
303	20231027	143500	83939251	1340	1340	1340	1340	0
304	20231027	143400	83939251	1340	1339	1340	1339	36
305	20231027	143300	83891016	1339	1339	1339	1339	1
306	20231027	143200	83889677	1339	1339	1339	1339	0
307	20231027	143100	83889677	1339	1339	1339	1339	4
308	20231027	143000	83884321	1341	1341	1341	1341	0
309	20231027	142900	83884321	1341	1341	1341	1341	0
310	20231027	142800	83884321	1341	1341	1341	1341	0
311	20231027	142700	83884321	1341	1341	1341	1341	0
312	20231027	142600	83884321	1341	1341	1341	1341	0
313	20231027	142500	83884321	1341	1341	1341	1341	0
314	20231027	142400	83884321	1341	1341	1341	1341	0
315	20231027	142300	83884321	1341	1341	1341	1341	0
316	20231027	142200	83884321	1341	1341	1341	1341	0
317	20231027	142100	83884321	1341	1341	1341	1341	0
318	20231027	142000	83884321	1341	1341	1341	1341	0
319	20231027	141900	83884321	1341	1341	1341	1341	0
320	20231027	141800	83884321	1341	1341	1341	1341	0
321	20231027	141700	83884321	1341	1341	1341	1341	0
322	20231027	141600	83884321	1341	1341	1341	1341	0
323	20231027	141500	83884321	1341	1341	1341	1341	0
324	20231027	141400	83884321	1341	1341	1341	1341	0
325	20231027	141300	83884321	1341	1341	1341	1341	1
326	20231027	141200	83882980	1331	1331	1331	1331	0
327	20231027	141100	83882980	1331	1331	1331	1331	0
328	20231027	141000	83882980	1331	1331	1331	1331	0
329	20231027	140900	83882980	1331	1339	1339	1331	339
330	20231027	140800	83430816	1338	1338	1338	1338	58
331	20231027	140700	83353212	1343	1343	1343	1343	0
332	20231027	140600	83353212	1343	1343	1343	1343	0
333	20231027	140500	83353212	1343	1343	1343	1343	0
334	20231027	140400	83353212	1343	1343	1343	1343	0
335	20231027	140300	83353212	1343	1343	1343	1343	0
336	20231027	140200	83353212	1343	1343	1343	1343	0
337	20231027	140100	83353212	1343	1343	1343	1343	0
338	20231027	140000	83353212	1343	1343	1343	1343	0
339	20231027	135900	83353212	1343	1343	1343	1343	0
340	20231027	135800	83353212	1343	1343	1343	1343	0
341	20231027	135700	83353212	1343	1341	1343	1335	1041
342	20231027	135600	81958621	1343	1343	1343	1343	0
343	20231027	135500	81958621	1343	1343	1343	1343	0
344	20231027	135400	81958621	1343	1343	1343	1343	0
345	20231027	135300	81958621	1343	1343	1343	1343	0
346	20231027	135200	81958621	1343	1343	1343	1343	0
347	20231027	135100	81958621	1343	1343	1343	1343	0
348	20231027	135000	81958621	1343	1343	1343	1343	0
349	20231027	134900	81958621	1343	1343	1343	1343	0
350	20231027	134800	81958621	1343	1343	1343	1343	171
351	20231027	134700	81728968	1343	1344	1344	1343	22
352	20231027	134600	81699402	1343	1343	1343	1343	173
353	20231027	134500	81467063	1343	1343	1343	1343	28
354	20231027	134400	81429459	1344	1344	1344	1344	0
355	20231027	134300	81429459	1344	1344	1344	1344	0
356	20231027	134200	81429459	1344	1344	1344	1344	0
357	20231027	134100	81429459	1344	1344	1344	1344	2
358	20231027	134000	81426771	1343	1343	1343	1343	0
359	20231027	133900	81426771	1343	1343	1343	1343	0
360	20231027	133800	81426771	1343	1343	1343	1343	3
361	20231027	133700	81422742	1340	1340	1340	1340	0
362	20231027	133600	81422742	1340	1340	1340	1340	0
363	20231027	133500	81422742	1340	1340	1340	1340	0
364	20231027	133400	81422742	1340	1340	1340	1340	0
365	20231027	133300	81422742	1340	1340	1340	1340	0
366	20231027	133200	81422742	1340	1340	1340	1340	0
367	20231027	133100	81422742	1340	1341	1341	1340	5000
368	20231027	133000	74722736	1344	1344	1344	1344	0
369	20231027	132900	74722736	1344	1344	1344	1344	0
370	20231027	132800	74722736	1344	1344	1344	1344	0
371	20231027	132700	74722736	1344	1344	1344	1344	0
372	20231027	132600	74722736	1344	1344	1344	1344	0
373	20231027	132500	74722736	1344	1344	1344	1344	250
374	20231027	132400	74386736	1344	1344	1344	1344	1
375	20231027	132300	74385392	1344	1344	1344	1344	0
376	20231027	132200	74385392	1344	1344	1344	1344	0
377	20231027	132100	74385392	1344	1344	1344	1344	0
378	20231027	132000	74385392	1344	1340	1344	1340	502
379	20231027	131900	73712704	1340	1341	1341	1340	2500
380	20231027	131800	70362700	1340	1340	1340	1340	0
381	20231027	131700	70362700	1340	1340	1340	1340	0
382	20231027	131600	70362700	1340	1340	1340	1340	0
383	20231027	131500	70362700	1340	1340	1340	1340	0
384	20231027	131400	70362700	1340	1340	1340	1340	338
385	20231027	131300	69909780	1340	1340	1340	1340	0
386	20231027	131200	69909780	1340	1340	1340	1340	0
387	20231027	131100	69909780	1340	1340	1340	1340	0
388	20231027	131000	69909780	1340	1340	1340	1340	0
389	20231027	130900	69909780	1340	1340	1340	1340	0
390	20231027	130800	69909780	1340	1340	1340	1340	0
391	20231027	130700	69909780	1340	1340	1340	1340	0
392	20231027	130600	69909780	1340	1340	1340	1340	0
393	20231027	130500	69909780	1340	1340	1340	1340	0
394	20231027	130400	69909780	1340	1340	1340	1340	0
395	20231027	130300	69909780	1340	1340	1340	1340	0
396	20231027	130200	69909780	1340	1340	1340	1340	5
397	20231027	130100	69903080	1338	1338	1338	1338	0
398	20231027	130000	69903080	1338	1340	1340	1338	500
399	20231027	125900	69233680	1340	1339	1340	1339	74
400	20231027	125800	69134537	1339	1339	1339	1339	0
401	20231027	125700	69134537	1339	1339	1339	1339	1
402	20231027	125600	69133198	1339	1339	1339	1339	0
403	20231027	125500	69133198	1339	1339	1339	1339	6
404	20231027	125400	69125164	1338	1339	1339	1338	678
405	20231027	125300	68217893	1340	1340	1340	1340	0
406	20231027	125200	68217893	1340	1340	1340	1340	1
407	20231027	125100	68216553	1340	1340	1340	1340	0
408	20231027	125000	68216553	1340	1340	1340	1340	6
409	20231027	124900	68208513	1340	1340	1340	1340	0
410	20231027	124800	68208513	1340	1339	1340	1339	12
411	20231027	124700	68192439	1340	1340	1340	1340	0
412	20231027	124600	68192439	1340	1340	1340	1340	0
413	20231027	124500	68192439	1340	1340	1340	1340	6
414	20231027	124400	68184399	1339	1340	1340	1339	10
415	20231027	124300	68171005	1339	1339	1339	1339	0
416	20231027	124200	68171005	1339	1339	1339	1339	0
417	20231027	124100	68171005	1339	1339	1339	1339	10
418	20231027	124000	68157615	1340	1340	1340	1340	366
419	20231027	123900	67667175	1340	1340	1340	1340	0
420	20231027	123800	67667175	1340	1340	1340	1340	3
421	20231027	123700	67663155	1343	1344	1344	1343	73
422	20231027	123600	67565111	1348	1348	1348	1348	0
423	20231027	123500	67565111	1348	1348	1348	1348	0
424	20231027	123400	67565111	1348	1348	1348	1348	0
425	20231027	123300	67565111	1348	1348	1348	1348	0
426	20231027	123200	67565111	1348	1348	1348	1348	0
427	20231027	123100	67565111	1348	1348	1348	1348	0
428	20231027	123000	67565111	1348	1348	1348	1348	0
429	20231027	122900	67565111	1348	1348	1348	1348	0
430	20231027	122800	67565111	1348	1348	1348	1348	1
431	20231027	122700	67563763	1348	1348	1348	1348	0
432	20231027	122600	67563763	1348	1348	1348	1348	0
433	20231027	122500	67563763	1348	1348	1348	1348	0
434	20231027	122400	67563763	1348	1348	1348	1348	0
435	20231027	122300	67563763	1348	1348	1348	1348	0
436	20231027	122200	67563763	1348	1348	1348	1348	0
437	20231027	122100	67563763	1348	1348	1348	1348	0
438	20231027	122000	67563763	1348	1348	1348	1348	59
439	20231027	121900	67484231	1348	1348	1348	1348	0
440	20231027	121800	67484231	1348	1349	1349	1348	2678
441	20231027	121700	63871621	1349	1349	1349	1349	0
442	20231027	121600	63871621	1349	1349	1349	1349	0
443	20231027	121500	63871621	1349	1349	1349	1349	0
444	20231027	121400	63871621	1349	1349	1349	1349	0
445	20231027	121300	63871621	1349	1349	1349	1349	0
446	20231027	121200	63871621	1349	1349	1349	1349	0
447	20231027	121100	63871621	1349	1349	1349	1349	0
448	20231027	121000	63871621	1349	1349	1349	1349	0
449	20231027	120900	63871621	1349	1349	1349	1349	1
450	20231027	120800	63870272	1343	1343	1343	1343	1
451	20231027	120700	63868929	1349	1349	1349	1349	0
452	20231027	120600	63868929	1349	1349	1349	1349	0
453	20231027	120500	63868929	1349	1349	1349	1349	0
454	20231027	120400	63868929	1349	1349	1349	1349	1
455	20231027	120300	63867580	1340	1340	1340	1340	0
456	20231027	120200	63867580	1340	1340	1340	1340	0
457	20231027	120100	63867580	1340	1340	1340	1340	0
458	20231027	120000	63867580	1340	1342	1342	1340	4244
459	20231027	115900	58180088	1350	1350	1350	1350	0
460	20231027	115800	58180088	1350	1350	1350	1350	0
461	20231027	115700	58180088	1350	1350	1350	1350	0
462	20231027	115600	58180088	1350	1350	1350	1350	0
463	20231027	115500	58180088	1350	1350	1350	1350	1
464	20231027	115400	58178738	1343	1343	1343	1343	0
465	20231027	115300	58178738	1343	1342	1343	1342	424
466	20231027	115200	57609334	1342	1343	1343	1342	786
467	20231027	115100	56554173	1342	1342	1342	1342	0
468	20231027	115000	56554173	1342	1346	1346	1342	80
469	20231027	114900	56446629	1350	1350	1350	1350	0
470	20231027	114800	56446629	1350	1350	1350	1350	0
471	20231027	114700	56446629	1350	1350	1350	1350	0
472	20231027	114600	56446629	1350	1350	1350	1350	0
473	20231027	114500	56446629	1350	1350	1350	1350	0
474	20231027	114400	56446629	1350	1350	1350	1350	0
475	20231027	114300	56446629	1350	1350	1350	1350	0
476	20231027	114200	56446629	1350	1350	1350	1350	0
477	20231027	114100	56446629	1350	1350	1350	1350	0
478	20231027	114000	56446629	1350	1350	1350	1350	0
479	20231027	113900	56446629	1350	1350	1350	1350	0
480	20231027	113800	56446629	1350	1350	1350	1350	1399
481	20231027	113700	54557979	1350	1350	1350	1350	240
482	20231027	113600	54233979	1353	1353	1353	1353	0
483	20231027	113500	54233979	1353	1353	1353	1353	1
484	20231027	113400	54232626	1350	1350	1350	1350	0
485	20231027	113300	54232626	1350	1350	1350	1350	152
486	20231027	113200	54027426	1350	1350	1350	1350	0
487	20231027	113100	54027426	1350	1350	1350	1350	0
488	20231027	113000	54027426	1350	1350	1350	1350	0
489	20231027	112900	54027426	1350	1350	1350	1350	0
490	20231027	112800	54027426	1350	1350	1350	1350	0
491	20231027	112700	54027426	1350	1350	1350	1350	21
492	20231027	112600	53999076	1350	1350	1350	1350	0
493	20231027	112500	53999076	1350	1350	1350	1350	0
494	20231027	112400	53999076	1350	1350	1350	1350	0
495	20231027	112300	53999076	1350	1350	1350	1350	0
496	20231027	112200	53999076	1350	1350	1350	1350	0
497	20231027	112100	53999076	1350	1350	1350	1350	0
498	20231027	112000	53999076	1350	1347	1350	1347	2
499	20231027	111900	53996379	1346	1346	1346	1346	4
500	20231027	111800	53990995	1345	1345	1345	1345	498
501	20231027	111700	53321185	1345	1345	1345	1345	2
502	20231027	111600	53318495	1345	1344	1345	1344	70
503	20231027	111500	53224396	1344	1344	1344	1344	0
504	20231027	111400	53224396	1344	1343	1344	1343	158
505	20231027	111300	53012143	1343	1343	1343	1343	0
506	20231027	111200	53012143	1343	1339	1343	1339	1457
507	20231027	111100	51060056	1335	1335	1335	1335	0
508	20231027	111000	51060056	1335	1335	1335	1335	0
509	20231027	110900	51060056	1335	1335	1335	1335	0
510	20231027	110800	51060056	1335	1335	1335	1335	0
511	20231027	110700	51060056	1335	1335	1335	1335	0
512	20231027	110600	51060056	1335	1335	1335	1335	0
513	20231027	110500	51060056	1335	1335	1335	1335	0
514	20231027	110400	51060056	1335	1335	1335	1335	0
515	20231027	110300	51060056	1335	1335	1335	1335	0
516	20231027	110200	51060056	1335	1335	1335	1335	27
517	20231027	110100	51024011	1339	1339	1339	1339	10
518	20231027	110000	51010621	1339	1339	1339	1339	0
519	20231027	105900	51010621	1339	1339	1339	1339	0
520	20231027	105800	51010621	1339	1339	1339	1339	0
521	20231027	105700	51010621	1339	1339	1339	1339	0
522	20231027	105600	51010621	1339	1339	1339	1339	0
523	20231027	105500	51010621	1339	1339	1339	1339	1
524	20231027	105400	51009282	1334	1334	1334	1334	0
525	20231027	105300	51009282	1334	1334	1334	1334	0
526	20231027	105200	51009282	1334	1334	1334	1334	0
527	20231027	105100	51009282	1334	1334	1334	1334	0
528	20231027	105000	51009282	1334	1334	1334	1334	1200
529	20231027	104900	49408482	1339	1339	1339	1339	0
530	20231027	104800	49408482	1339	1339	1339	1339	10
531	20231027	104700	49395092	1339	1339	1339	1339	1
532	20231027	104600	49393753	1339	1339	1339	1339	0
533	20231027	104500	49393753	1339	1339	1339	1339	0
534	20231027	104400	49393753	1339	1333	1339	1333	2
535	20231027	104300	49391081	1333	1333	1333	1333	38
536	20231027	104200	49340427	1333	1333	1333	1333	1962
537	20231027	104100	46725081	1339	1336	1339	1336	581
538	20231027	104000	45948661	1336	1336	1336	1336	0
539	20231027	103900	45948661	1336	1336	1336	1336	0
540	20231027	103800	45948661	1336	1336	1336	1336	0
541	20231027	103700	45948661	1336	1336	1336	1336	11
542	20231027	103600	45933965	1336	1336	1336	1336	14
543	20231027	103500	45915261	1336	1336	1336	1336	6
544	20231027	103400	45907245	1336	1336	1336	1336	0
545	20231027	103300	45907245	1336	1335	1336	1330	51
546	20231027	103200	45839220	1336	1336	1336	1336	20
547	20231027	103100	45812500	1336	1335	1336	1335	22
548	20231027	103000	45783128	1336	1336	1336	1336	0
549	20231027	102900	45783128	1336	1335	1336	1335	2
550	20231027	102800	45780457	1336	1336	1336	1336	100
551	20231027	102700	45646857	1335	1330	1335	1330	3273
552	20231027	102600	41290984	1330	1328	1330	1327	1014
553	20231027	102500	39944386	1328	1328	1328	1328	1024
554	20231027	102400	38584514	1328	1328	1328	1328	10
555	20231027	102300	38571234	1328	1328	1328	1328	3
556	20231027	102200	38567250	1328	1328	1328	1328	0
557	20231027	102100	38567250	1328	1328	1328	1328	0
558	20231027	102000	38567250	1328	1328	1328	1328	226
559	20231027	101900	38267122	1328	1328	1328	1328	186
560	20231027	101800	38020114	1328	1328	1328	1328	20
561	20231027	101700	37993554	1328	1328	1328	1328	0
562	20231027	101600	37993554	1328	1328	1328	1328	0
563	20231027	101500	37993554	1328	1328	1328	1328	100
564	20231027	101400	37860754	1328	1330	1330	1321	300
565	20231027	101300	37462271	1329	1329	1329	1329	0
566	20231027	101200	37462271	1329	1329	1329	1329	21
567	20231027	101100	37434362	1327	1320	1327	1320	1947
568	20231027	101000	34863524	1319	1319	1319	1319	198
569	20231027	100900	34602362	1318	1318	1318	1318	0
570	20231027	100800	34602362	1318	1318	1318	1318	0
571	20231027	100700	34602362	1318	1318	1318	1318	68
572	20231027	100600	34512738	1318	1318	1318	1318	0
573	20231027	100500	34512738	1318	1318	1318	1318	2
574	20231027	100400	34510102	1319	1314	1319	1314	2
575	20231027	100300	34507469	1313	1313	1313	1313	0
576	20231027	100200	34507469	1313	1320	1320	1313	147
577	20231027	100100	34313461	1321	1321	1321	1321	100
578	20231027	100000	34181361	1320	1322	1322	1320	2995
579	20231027	095900	30226361	1321	1321	1321	1321	0
580	20231027	095800	30226361	1321	1321	1321	1321	0
581	20231027	095700	30226361	1321	1329	1329	1321	3001
582	20231027	095600	26255949	1328	1330	1330	1328	345
583	20231027	095500	25797701	1331	1331	1331	1331	112
584	20231027	095400	25648629	1331	1331	1331	1331	0
585	20231027	095300	25648629	1331	1331	1331	1331	0
586	20231027	095200	25648629	1331	1331	1331	1331	0
587	20231027	095100	25648629	1331	1329	1331	1329	100
588	20231027	095000	25515545	1329	1329	1329	1329	0
589	20231027	094900	25515545	1329	1328	1330	1328	15
590	20231027	094800	25495608	1329	1330	1330	1329	171
591	20231027	094700	25268319	1331	1331	1331	1331	0
592	20231027	094600	25268319	1331	1331	1331	1331	0
593	20231027	094500	25268319	1331	1331	1331	1331	20
594	20231027	094400	25241699	1337	1337	1337	1337	0
595	20231027	094300	25241699	1337	1329	1337	1329	4
596	20231027	094200	25236375	1330	1333	1333	1330	5283
597	20231027	094100	18208659	1335	1335	1335	1335	0
598	20231027	094000	18208659	1335	1335	1335	1335	1
599	20231027	093900	18207324	1338	1338	1338	1338	0
600	20231027	093800	18207324	1338	1338	1338	1338	0
601	20231027	093700	18207324	1338	1338	1338	1338	1
602	20231027	093600	18205986	1340	1341	1341	1340	75
603	20231027	093500	18105485	1341	1341	1341	1341	0
604	20231027	093400	18105485	1341	1341	1341	1341	6
605	20231027	093300	18097439	1341	1341	1341	1341	61
606	20231027	093200	18015638	1340	1340	1340	1340	6
607	20231027	093100	18007598	1340	1340	1340	1340	0
608	20231027	093000	18007598	1340	1340	1340	1340	4
609	20231027	092900	18002238	1341	1341	1341	1341	1
610	20231027	092800	18000897	1354	1354	1354	1354	0
611	20231027	092700	18000897	1354	1354	1354	1354	0
612	20231027	092600	18000897	1354	1354	1354	1354	0
613	20231027	092500	18000897	1354	1352	1354	1352	12
614	20231027	092400	17984661	1355	1354	1355	1354	20
615	20231027	092300	17957571	1355	1342	1355	1342	10
616	20231027	092200	17944087	1331	1331	1331	1331	0
617	20231027	092100	17944087	1331	1336	1336	1331	1669
618	20231027	092000	15721464	1336	1336	1336	1336	0
619	20231027	091900	15721464	1336	1336	1336	1336	0
620	20231027	091800	15721464	1336	1340	1347	1336	201
621	20231027	091700	15452785	1336	1336	1336	1336	0
622	20231027	091600	15452785	1336	1337	1337	1336	104
623	20231027	091500	15313778	1337	1341	1341	1335	5151
624	20231027	091400	8419457	1343	1343	1343	1343	0
625	20231027	091300	8419457	1343	1346	1346	1343	1663
626	20231027	091200	6185946	1343	1343	1343	1343	0
627	20231027	091100	6185946	1343	1343	1343	1343	0
628	20231027	091000	6185946	1343	1353	1359	1343	52
629	20231027	090900	6115867	1353	1346	1353	1346	2
630	20231027	090800	6113168	1347	1353	1353	1347	249
631	20231027	090700	5777264	1353	1348	1353	1348	108
632	20231027	090600	5631180	1348	1348	1348	1348	0
633	20231027	090500	5631180	1348	1348	1348	1348	0
634	20231027	090400	5631180	1348	1348	1348	1348	0
635	20231027	090300	5631180	1348	1352	1352	1348	174
636	20231027	090200	5396430	1351	1352	1352	1351	120
637	20231027	090100	5234258	1343	1349	1360	1339	469
638	20231027	090000	4602596	1349	1345	1349	1345	3422