KissMeData/009270/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184800	293946879	1347	1347	1347	1347	5473
3	20231020	184700	293946879	1347	1347	1347	1347	0
4	20231020	184600	293946879	1347	1347	1347	1347	0
5	20231020	184500	293946879	1347	1347	1347	1347	0
6	20231020	184400	293946879	1347	1347	1347	1347	0
7	20231020	184300	293946879	1347	1347	1347	1347	0
8	20231020	184200	293946879	1347	1347	1347	1347	0
9	20231020	184100	293946879	1347	1347	1347	1347	0
10	20231020	184000	293946879	1347	1347	1347	1347	0
11	20231020	183900	293946879	1347	1347	1347	1347	0
12	20231020	183800	293946879	1347	1347	1347	1347	0
13	20231020	183700	293946879	1347	1347	1347	1347	0
14	20231020	183600	293946879	1347	1347	1347	1347	0
15	20231020	183500	293946879	1347	1347	1347	1347	0
16	20231020	183400	293946879	1347	1347	1347	1347	0
17	20231020	183300	293946879	1347	1347	1347	1347	0
18	20231020	183200	293946879	1347	1347	1347	1347	0
19	20231020	183100	293946879	1347	1347	1347	1347	0
20	20231020	183000	293946879	1347	1347	1347	1347	0
21	20231020	182900	293946879	1347	1347	1347	1347	0
22	20231020	182800	293946879	1347	1347	1347	1347	0
23	20231020	182700	293946879	1347	1347	1347	1347	0
24	20231020	182600	293946879	1347	1347	1347	1347	0
25	20231020	182500	293946879	1347	1347	1347	1347	0
26	20231020	182400	293946879	1347	1347	1347	1347	0
27	20231020	182300	293946879	1347	1347	1347	1347	0
28	20231020	182200	293946879	1347	1347	1347	1347	0
29	20231020	182100	293946879	1347	1347	1347	1347	0
30	20231020	182000	293946879	1347	1347	1347	1347	0
31	20231020	181900	293946879	1347	1347	1347	1347	0
32	20231020	181800	293946879	1347	1347	1347	1347	5473
33	20231020	181700	293946879	1347	1347	1347	1347	0
34	20231020	181600	293946879	1347	1347	1347	1347	0
35	20231020	181500	293946879	1347	1347	1347	1347	0
36	20231020	181400	293946879	1347	1347	1347	1347	0
37	20231020	181300	293946879	1347	1347	1347	1347	0
38	20231020	181200	293946879	1347	1347	1347	1347	0
39	20231020	181100	293946879	1347	1347	1347	1347	0
40	20231020	181000	293946879	1347	1347	1347	1347	0
41	20231020	180900	293946879	1347	1347	1347	1347	0
42	20231020	180800	293946879	1347	1347	1347	1347	0
43	20231020	180700	293946879	1347	1347	1347	1347	0
44	20231020	180600	293946879	1347	1347	1347	1347	0
45	20231020	180500	293946879	1347	1347	1347	1347	0
46	20231020	180400	293946879	1347	1347	1347	1347	0
47	20231020	180300	293946879	1347	1347	1347	1347	0
48	20231020	180200	293946879	1347	1347	1347	1347	0
49	20231020	180100	293946879	1347	1347	1347	1347	0
50	20231020	180000	293946879	1347	1347	1347	1347	0
51	20231020	175900	293946879	1347	1347	1347	1347	0
52	20231020	175800	293946879	1347	1347	1347	1347	0
53	20231020	175700	293946879	1347	1347	1347	1347	0
54	20231020	175600	293946879	1347	1347	1347	1347	0
55	20231020	175500	293946879	1347	1347	1347	1347	0
56	20231020	175400	293946879	1347	1347	1347	1347	0
57	20231020	175300	293946879	1347	1347	1347	1347	0
58	20231020	175200	293946879	1347	1347	1347	1347	0
59	20231020	175100	293946879	1347	1347	1347	1347	0
60	20231020	175000	293946879	1347	1347	1347	1347	0
61	20231020	174900	293946879	1347	1347	1347	1347	0
62	20231020	174800	293946879	1347	1347	1347	1347	5473
63	20231020	174700	293946879	1347	1347	1347	1347	0
64	20231020	174600	293946879	1347	1347	1347	1347	0
65	20231020	174500	293946879	1347	1347	1347	1347	0
66	20231020	174400	293946879	1347	1347	1347	1347	0
67	20231020	174300	293946879	1347	1347	1347	1347	0
68	20231020	174200	293946879	1347	1347	1347	1347	0
69	20231020	174100	293946879	1347	1347	1347	1347	0
70	20231020	174000	293946879	1347	1347	1347	1347	0
71	20231020	173900	293946879	1347	1347	1347	1347	0
72	20231020	173800	293946879	1347	1347	1347	1347	0
73	20231020	173700	293946879	1347	1347	1347	1347	0
74	20231020	173600	293946879	1347	1347	1347	1347	0
75	20231020	173500	293946879	1347	1347	1347	1347	0
76	20231020	173400	293946879	1347	1347	1347	1347	0
77	20231020	173300	293946879	1347	1347	1347	1347	0
78	20231020	173200	293946879	1347	1347	1347	1347	0
79	20231020	173100	293946879	1347	1347	1347	1347	0
80	20231020	173000	293946879	1347	1347	1347	1347	0
81	20231020	172900	293946879	1347	1347	1347	1347	0
82	20231020	172800	293946879	1347	1347	1347	1347	0
83	20231020	172700	293946879	1347	1347	1347	1347	0
84	20231020	172600	293946879	1347	1347	1347	1347	0
85	20231020	172500	293946879	1347	1347	1347	1347	0
86	20231020	172400	293946879	1347	1347	1347	1347	0
87	20231020	172300	293946879	1347	1347	1347	1347	0
88	20231020	172200	293946879	1347	1347	1347	1347	0
89	20231020	172100	293946879	1347	1347	1347	1347	0
90	20231020	172000	293946879	1347	1347	1347	1347	0
91	20231020	171900	293946879	1347	1347	1347	1347	0
92	20231020	171800	293946879	1347	1347	1347	1347	5473
93	20231020	171700	293946879	1347	1347	1347	1347	0
94	20231020	171600	293946879	1347	1347	1347	1347	0
95	20231020	171500	293946879	1347	1347	1347	1347	0
96	20231020	171400	293946879	1347	1347	1347	1347	0
97	20231020	171300	293946879	1347	1347	1347	1347	0
98	20231020	171200	293946879	1347	1347	1347	1347	0
99	20231020	171100	293946879	1347	1347	1347	1347	0
100	20231020	171000	293946879	1347	1347	1347	1347	0
101	20231020	170900	293946879	1347	1347	1347	1347	0
102	20231020	170800	293946879	1347	1347	1347	1347	0
103	20231020	170700	293946879	1347	1347	1347	1347	0
104	20231020	170600	293946879	1347	1347	1347	1347	0
105	20231020	170500	293946879	1347	1347	1347	1347	0
106	20231020	170400	293946879	1347	1347	1347	1347	0
107	20231020	170300	293946879	1347	1347	1347	1347	0
108	20231020	170200	293946879	1347	1347	1347	1347	0
109	20231020	170100	293946879	1347	1347	1347	1347	0
110	20231020	170000	293946879	1347	1347	1347	1347	0
111	20231020	165900	293946879	1347	1347	1347	1347	0
112	20231020	165800	293946879	1347	1347	1347	1347	0
113	20231020	165700	293946879	1347	1347	1347	1347	0
114	20231020	165600	293946879	1347	1347	1347	1347	0
115	20231020	165500	293946879	1347	1347	1347	1347	0
116	20231020	165400	293946879	1347	1347	1347	1347	0
117	20231020	165300	293946879	1347	1347	1347	1347	0
118	20231020	165200	293946879	1347	1347	1347	1347	0
119	20231020	165100	293946879	1347	1347	1347	1347	0
120	20231020	165000	293946879	1347	1347	1347	1347	0
121	20231020	164900	293946879	1347	1347	1347	1347	0
122	20231020	164800	293946879	1347	1347	1347	1347	5473
123	20231020	164700	293946879	1347	1347	1347	1347	0
124	20231020	164600	293946879	1347	1347	1347	1347	0
125	20231020	164500	293946879	1347	1347	1347	1347	0
126	20231020	164400	293946879	1347	1347	1347	1347	0
127	20231020	164300	293946879	1347	1347	1347	1347	0
128	20231020	164200	293946879	1347	1347	1347	1347	0
129	20231020	164100	293946879	1347	1347	1347	1347	0
130	20231020	164000	293946879	1347	1347	1347	1347	0
131	20231020	163900	293946879	1347	1347	1347	1347	0
132	20231020	163800	293946879	1347	1347	1347	1347	0
133	20231020	163700	293946879	1347	1347	1347	1347	0
134	20231020	163600	293946879	1347	1347	1347	1347	0
135	20231020	163500	293946879	1347	1347	1347	1347	0
136	20231020	163400	293946879	1347	1347	1347	1347	0
137	20231020	163300	293946879	1347	1347	1347	1347	0
138	20231020	163200	293946879	1347	1347	1347	1347	0
139	20231020	163100	293946879	1347	1347	1347	1347	0
140	20231020	163000	293946879	1347	1347	1347	1347	0
141	20231020	162900	293946879	1347	1347	1347	1347	0
142	20231020	162800	293946879	1347	1347	1347	1347	0
143	20231020	162700	293946879	1347	1347	1347	1347	0
144	20231020	162600	293946879	1347	1347	1347	1347	0
145	20231020	162500	293946879	1347	1347	1347	1347	0
146	20231020	162400	293946879	1347	1347	1347	1347	0
147	20231020	162300	293946879	1347	1347	1347	1347	0
148	20231020	162200	293946879	1347	1347	1347	1347	0
149	20231020	162100	293946879	1347	1347	1347	1347	0
150	20231020	162000	293946879	1347	1347	1347	1347	0
151	20231020	161900	293946879	1347	1347	1347	1347	0
152	20231020	161800	293946879	1347	1347	1347	1347	5473
153	20231020	161700	293946879	1347	1347	1347	1347	0
154	20231020	161600	293946879	1347	1347	1347	1347	0
155	20231020	161500	293946879	1347	1347	1347	1347	0
156	20231020	161400	293946879	1347	1347	1347	1347	0
157	20231020	161300	293946879	1347	1347	1347	1347	0
158	20231020	161200	293946879	1347	1347	1347	1347	0
159	20231020	161100	293946879	1347	1347	1347	1347	0
160	20231020	161000	293946879	1347	1347	1347	1347	0
161	20231020	160900	293946879	1347	1347	1347	1347	0
162	20231020	160800	293946879	1347	1347	1347	1347	0
163	20231020	160700	293946879	1347	1347	1347	1347	0
164	20231020	160600	293946879	1347	1347	1347	1347	0
165	20231020	160500	293946879	1347	1347	1347	1347	0
166	20231020	160400	293946879	1347	1347	1347	1347	0
167	20231020	160300	293946879	1347	1347	1347	1347	0
168	20231020	160200	293946879	1347	1347	1347	1347	0
169	20231020	160100	293946879	1347	1347	1347	1347	0
170	20231020	160000	293946879	1347	1347	1347	1347	0
171	20231020	155900	293946879	1347	1347	1347	1347	0
172	20231020	155800	293946879	1347	1347	1347	1347	0
173	20231020	155700	293946879	1347	1347	1347	1347	0
174	20231020	155600	293946879	1347	1347	1347	1347	0
175	20231020	155500	293946879	1347	1347	1347	1347	0
176	20231020	155400	293946879	1347	1347	1347	1347	0
177	20231020	155300	293946879	1347	1347	1347	1347	0
178	20231020	155200	293946879	1347	1347	1347	1347	0
179	20231020	155100	293946879	1347	1347	1347	1347	0
180	20231020	155000	293946879	1347	1347	1347	1347	0
181	20231020	154900	293946879	1347	1347	1347	1347	0
182	20231020	154800	293946879	1347	1347	1347	1347	5473
183	20231020	154700	293946879	1347	1347	1347	1347	0
184	20231020	154600	293946879	1347	1347	1347	1347	0
185	20231020	154500	293946879	1347	1347	1347	1347	0
186	20231020	154400	293946879	1347	1347	1347	1347	0
187	20231020	154300	293946879	1347	1347	1347	1347	0
188	20231020	154200	293946879	1347	1347	1347	1347	0
189	20231020	154100	293946879	1347	1347	1347	1347	0
190	20231020	154000	293946879	1347	1347	1347	1347	0
191	20231020	153900	293946879	1347	1347	1347	1347	0
192	20231020	153800	293946879	1347	1347	1347	1347	0
193	20231020	153700	293946879	1347	1347	1347	1347	0
194	20231020	153600	293946879	1347	1347	1347	1347	0
195	20231020	153500	293946879	1347	1347	1347	1347	0
196	20231020	153400	293946879	1347	1347	1347	1347	0
197	20231020	153300	293946879	1347	1347	1347	1347	0
198	20231020	153200	293946879	1347	1347	1347	1347	0
199	20231020	153100	293946879	1347	1347	1347	1347	0
200	20231020	153000	293946879	1347	1347	1347	1347	5473
201	20231020	152900	286574748	1343	1343	1343	1343	0
202	20231020	152800	286574748	1343	1343	1343	1343	0
203	20231020	152700	286574748	1343	1343	1343	1343	0
204	20231020	152600	286574748	1343	1343	1343	1343	0
205	20231020	152500	286574748	1343	1343	1343	1343	0
206	20231020	152400	286574748	1343	1343	1343	1343	0
207	20231020	152300	286574748	1343	1343	1343	1343	0
208	20231020	152200	286574748	1343	1343	1343	1343	0
209	20231020	152100	286574748	1343	1343	1343	1343	0
210	20231020	152000	286574748	1343	1343	1343	1343	0
211	20231020	151900	286574748	1343	1337	1344	1336	2138
212	20231020	151800	283704335	1342	1337	1342	1336	426
213	20231020	151700	283135123	1336	1337	1337	1336	251
214	20231020	151600	282799713	1343	1343	1343	1343	20
215	20231020	151500	282772853	1343	1343	1343	1343	3
216	20231020	151400	282768824	1336	1336	1336	1336	0
217	20231020	151300	282768824	1336	1339	1339	1336	2000
218	20231020	151200	280095790	1343	1343	1343	1343	0
219	20231020	151100	280095790	1343	1343	1343	1343	119
220	20231020	151000	279935973	1343	1338	1343	1338	3
221	20231020	150900	279931954	1338	1338	1338	1338	55
222	20231020	150800	279858364	1338	1338	1338	1338	3736
223	20231020	150700	274859596	1338	1340	1340	1338	20
224	20231020	150600	274832824	1342	1342	1342	1342	0
225	20231020	150500	274832824	1342	1342	1342	1342	2
226	20231020	150400	274830140	1343	1343	1343	1343	11
227	20231020	150300	274815367	1343	1342	1343	1342	146
228	20231020	150200	274619412	1342	1342	1342	1336	269
229	20231020	150100	274259157	1342	1342	1342	1342	0
230	20231020	150000	274259157	1342	1342	1342	1342	0
231	20231020	145900	274259157	1342	1342	1342	1342	1
232	20231020	145800	274257815	1343	1343	1343	1343	0
233	20231020	145700	274257815	1343	1343	1343	1343	12
234	20231020	145600	274241699	1344	1344	1344	1344	0
235	20231020	145500	274241699	1344	1344	1344	1344	0
236	20231020	145400	274241699	1344	1344	1344	1344	1
237	20231020	145300	274240355	1336	1336	1336	1336	0
238	20231020	145200	274240355	1336	1339	1339	1336	1344
239	20231020	145100	272443472	1344	1344	1344	1344	27
240	20231020	145000	272407184	1344	1344	1344	1344	1701
241	20231020	144900	270121040	1345	1339	1345	1338	6091
242	20231020	144800	261942609	1338	1341	1341	1338	1500
243	20231020	144700	259935339	1339	1340	1340	1339	1000
244	20231020	144600	258596263	1342	1342	1342	1342	200
245	20231020	144500	258327863	1342	1342	1342	1342	0
246	20231020	144400	258327863	1342	1342	1342	1342	0
247	20231020	144300	258327863	1342	1342	1342	1342	0
248	20231020	144200	258327863	1342	1342	1342	1342	4
249	20231020	144100	258322495	1341	1342	1342	1341	49
250	20231020	144000	258256785	1342	1342	1342	1342	20
251	20231020	143900	258229945	1343	1343	1343	1343	0
252	20231020	143800	258229945	1343	1343	1343	1343	4
253	20231020	143700	258224573	1343	1343	1343	1343	0
254	20231020	143600	258224573	1343	1343	1343	1343	10
255	20231020	143500	258211143	1339	1339	1339	1339	0
256	20231020	143400	258211143	1339	1340	1340	1339	488
257	20231020	143300	257557683	1340	1340	1340	1340	0
258	20231020	143200	257557683	1340	1340	1340	1340	0
259	20231020	143100	257557683	1340	1340	1340	1340	4
260	20231020	143000	257552323	1340	1340	1340	1340	0
261	20231020	142900	257552323	1340	1340	1340	1340	0
262	20231020	142800	257552323	1340	1340	1340	1340	4
263	20231020	142700	257546963	1339	1339	1339	1339	0
264	20231020	142600	257546963	1339	1342	1342	1339	200
265	20231020	142500	257279000	1342	1342	1342	1342	0
266	20231020	142400	257279000	1342	1342	1342	1342	0
267	20231020	142300	257279000	1342	1342	1342	1342	0
268	20231020	142200	257279000	1342	1342	1342	1342	0
269	20231020	142100	257279000	1342	1342	1342	1342	0
270	20231020	142000	257279000	1342	1342	1342	1342	0
271	20231020	141900	257279000	1342	1342	1342	1342	0
272	20231020	141800	257279000	1342	1342	1342	1342	101
273	20231020	141700	257143458	1343	1342	1343	1342	46
274	20231020	141600	257081681	1343	1343	1343	1343	290
275	20231020	141500	256692211	1342	1342	1342	1342	310
276	20231020	141400	256276191	1343	1343	1343	1343	0
277	20231020	141300	256276191	1343	1343	1343	1343	0
278	20231020	141200	256276191	1343	1341	1343	1341	346
279	20231020	141100	255811956	1341	1341	1341	1341	0
280	20231020	141000	255811956	1341	1341	1341	1341	0
281	20231020	140900	255811956	1341	1341	1341	1341	0
282	20231020	140800	255811956	1341	1341	1341	1341	1
283	20231020	140700	255810615	1342	1342	1342	1342	0
284	20231020	140600	255810615	1342	1342	1342	1342	0
285	20231020	140500	255810615	1342	1342	1342	1342	10
286	20231020	140400	255797195	1342	1342	1342	1342	0
287	20231020	140300	255797195	1342	1342	1342	1342	0
288	20231020	140200	255797195	1342	1342	1342	1342	0
289	20231020	140100	255797195	1342	1343	1343	1342	2
290	20231020	140000	255794510	1344	1344	1344	1344	0
291	20231020	135900	255794510	1344	1344	1344	1344	0
292	20231020	135800	255794510	1344	1344	1344	1344	0
293	20231020	135700	255794510	1344	1344	1344	1344	0
294	20231020	135600	255794510	1344	1344	1344	1344	0
295	20231020	135500	255794510	1344	1344	1344	1344	0
296	20231020	135400	255794510	1344	1344	1344	1344	0
297	20231020	135300	255794510	1344	1344	1344	1344	0
298	20231020	135200	255794510	1344	1344	1344	1344	10
299	20231020	135100	255781070	1344	1344	1344	1344	0
300	20231020	135000	255781070	1344	1344	1344	1344	0
301	20231020	134900	255781070	1344	1344	1344	1344	0
302	20231020	134800	255781070	1344	1344	1344	1344	0
303	20231020	134700	255781070	1344	1344	1344	1344	0
304	20231020	134600	255781070	1344	1344	1344	1344	0
305	20231020	134500	255781070	1344	1344	1344	1344	0
306	20231020	134400	255781070	1344	1344	1344	1344	0
307	20231020	134300	255781070	1344	1344	1344	1344	1
308	20231020	134200	255779726	1344	1344	1344	1344	0
309	20231020	134100	255779726	1344	1344	1344	1344	1
310	20231020	134000	255778382	1345	1345	1345	1345	0
311	20231020	133900	255778382	1345	1344	1345	1344	888
312	20231020	133800	254584023	1344	1344	1344	1344	0
313	20231020	133700	254584023	1344	1344	1344	1344	1173
314	20231020	133600	253007511	1343	1343	1343	1343	2658
315	20231020	133500	249437817	1343	1343	1343	1343	1
316	20231020	133400	249436474	1342	1342	1342	1342	540
317	20231020	133300	248711794	1341	1339	1341	1339	1795
318	20231020	133200	246304889	1341	1341	1341	1341	0
319	20231020	133100	246304889	1341	1341	1341	1341	0
320	20231020	133000	246304889	1341	1341	1341	1341	0
321	20231020	132900	246304889	1341	1341	1341	1341	0
322	20231020	132800	246304889	1341	1341	1341	1341	3500
323	20231020	132700	241611389	1342	1342	1342	1342	0
324	20231020	132600	241611389	1342	1342	1342	1342	0
325	20231020	132500	241611389	1342	1342	1342	1342	0
326	20231020	132400	241611389	1342	1342	1342	1342	10
327	20231020	132300	241597969	1336	1336	1336	1335	2342
328	20231020	132200	238469804	1336	1338	1338	1336	14011
329	20231020	132100	219746210	1343	1343	1343	1343	0
330	20231020	132000	219746210	1343	1339	1343	1339	3037
331	20231020	131900	215674807	1339	1339	1339	1339	8
332	20231020	131800	215664095	1340	1340	1340	1340	0
333	20231020	131700	215664095	1340	1340	1340	1340	0
334	20231020	131600	215664095	1340	1340	1340	1340	0
335	20231020	131500	215664095	1340	1339	1340	1339	2
336	20231020	131400	215661416	1337	1337	1337	1337	0
337	20231020	131300	215661416	1337	1337	1337	1337	0
338	20231020	131200	215661416	1337	1337	1337	1337	0
339	20231020	131100	215661416	1337	1338	1338	1337	16000
340	20231020	131000	194259687	1339	1339	1339	1339	100
341	20231020	130900	194125787	1339	1338	1339	1338	1380
342	20231020	130800	192278238	1337	1335	1337	1335	1886
343	20231020	130700	189758353	1334	1333	1334	1333	918
344	20231020	130600	188534141	1333	1333	1333	1333	0
345	20231020	130500	188534141	1333	1333	1333	1333	0
346	20231020	130400	188534141	1333	1333	1333	1333	100
347	20231020	130300	188400841	1333	1333	1333	1333	29
348	20231020	130200	188362184	1333	1333	1333	1333	0
349	20231020	130100	188362184	1333	1333	1333	1333	0
350	20231020	130000	188362184	1333	1333	1333	1333	0
351	20231020	125900	188362184	1333	1333	1333	1333	1
352	20231020	125800	188360851	1333	1333	1333	1333	0
353	20231020	125700	188360851	1333	1333	1333	1333	1
354	20231020	125600	188359518	1333	1333	1333	1333	100
355	20231020	125500	188226218	1333	1332	1333	1332	245
356	20231020	125400	187899678	1332	1327	1332	1327	1068
357	20231020	125300	186480675	1324	1325	1325	1324	2946
358	20231020	125200	182579563	1324	1326	1326	1324	299
359	20231020	125100	182183651	1327	1327	1327	1327	0
360	20231020	125000	182183651	1327	1327	1327	1327	1
361	20231020	124900	182182324	1327	1327	1327	1327	0
362	20231020	124800	182182324	1327	1327	1327	1327	1
363	20231020	124700	182180997	1327	1327	1327	1327	1
364	20231020	124600	182179670	1326	1326	1326	1326	13
365	20231020	124500	182162432	1327	1327	1327	1327	0
366	20231020	124400	182162432	1327	1327	1327	1327	0
367	20231020	124300	182162432	1327	1327	1327	1327	0
368	20231020	124200	182162432	1327	1327	1327	1327	0
369	20231020	124100	182162432	1327	1327	1327	1327	0
370	20231020	124000	182162432	1327	1327	1327	1327	12
371	20231020	123900	182146508	1326	1327	1327	1326	44
372	20231020	123800	182088134	1327	1327	1327	1327	0
373	20231020	123700	182088134	1327	1327	1327	1327	0
374	20231020	123600	182088134	1327	1327	1327	1327	0
375	20231020	123500	182088134	1327	1327	1327	1327	0
376	20231020	123400	182088134	1327	1327	1327	1327	5
377	20231020	123300	182081499	1327	1327	1327	1327	25
378	20231020	123200	182048324	1328	1328	1328	1328	0
379	20231020	123100	182048324	1328	1328	1328	1328	3
380	20231020	123000	182044340	1329	1329	1329	1329	0
381	20231020	122900	182044340	1329	1329	1329	1329	0
382	20231020	122800	182044340	1329	1329	1329	1329	0
383	20231020	122700	182044340	1329	1328	1329	1328	2
384	20231020	122600	182041683	1329	1329	1329	1329	0
385	20231020	122500	182041683	1329	1329	1329	1329	0
386	20231020	122400	182041683	1329	1329	1329	1329	0
387	20231020	122300	182041683	1329	1327	1329	1327	645
388	20231020	122200	181185081	1327	1327	1327	1327	0
389	20231020	122100	181185081	1327	1327	1327	1327	0
390	20231020	122000	181185081	1327	1327	1327	1327	0
391	20231020	121900	181185081	1327	1327	1327	1327	0
392	20231020	121800	181185081	1327	1327	1327	1327	0
393	20231020	121700	181185081	1327	1327	1327	1327	10
394	20231020	121600	181171811	1327	1327	1327	1327	0
395	20231020	121500	181171811	1327	1327	1327	1327	0
396	20231020	121400	181171811	1327	1327	1327	1327	0
397	20231020	121300	181171811	1327	1327	1327	1327	2
398	20231020	121200	181169157	1316	1320	1320	1316	26
399	20231020	121100	181134861	1326	1326	1326	1326	0
400	20231020	121000	181134861	1326	1326	1326	1326	0
401	20231020	120900	181134861	1326	1326	1326	1326	0
402	20231020	120800	181134861	1326	1326	1326	1326	25
403	20231020	120700	181101711	1326	1326	1326	1326	1
404	20231020	120600	181100385	1326	1326	1326	1326	0
405	20231020	120500	181100385	1326	1326	1326	1326	0
406	20231020	120400	181100385	1326	1319	1326	1319	1002
407	20231020	120300	179778740	1326	1326	1326	1326	0
408	20231020	120200	179778740	1326	1326	1326	1326	0
409	20231020	120100	179778740	1326	1325	1326	1325	40
410	20231020	120000	179725702	1325	1325	1325	1325	0
411	20231020	115900	179725702	1325	1325	1325	1325	0
412	20231020	115800	179725702	1325	1325	1325	1325	0
413	20231020	115700	179725702	1325	1325	1325	1325	0
414	20231020	115600	179725702	1325	1325	1325	1325	0
415	20231020	115500	179725702	1325	1325	1325	1325	0
416	20231020	115400	179725702	1325	1325	1325	1325	0
417	20231020	115300	179725702	1325	1325	1325	1325	0
418	20231020	115200	179725702	1325	1325	1325	1325	0
419	20231020	115100	179725702	1325	1325	1325	1325	264
420	20231020	115000	179375902	1325	1325	1325	1325	0
421	20231020	114900	179375902	1325	1325	1325	1325	0
422	20231020	114800	179375902	1325	1325	1325	1325	0
423	20231020	114700	179375902	1325	1325	1325	1325	0
424	20231020	114600	179375902	1325	1325	1325	1325	1
425	20231020	114500	179374577	1325	1325	1325	1325	0
426	20231020	114400	179374577	1325	1325	1325	1325	1
427	20231020	114300	179373252	1325	1325	1325	1325	0
428	20231020	114200	179373252	1325	1325	1325	1325	10
429	20231020	114100	179360002	1315	1319	1319	1315	15791
430	20231020	114000	158587641	1326	1326	1326	1326	0
431	20231020	113900	158587641	1326	1326	1326	1326	0
432	20231020	113800	158587641	1326	1326	1326	1326	0
433	20231020	113700	158587641	1326	1326	1326	1326	0
434	20231020	113600	158587641	1326	1326	1326	1326	0
435	20231020	113500	158587641	1326	1326	1326	1326	0
436	20231020	113400	158587641	1326	1326	1326	1326	12
437	20231020	113300	158571729	1326	1326	1326	1326	0
438	20231020	113200	158571729	1326	1326	1326	1326	0
439	20231020	113100	158571729	1326	1326	1326	1326	0
440	20231020	113000	158571729	1326	1320	1326	1319	1070
441	20231020	112900	157159707	1319	1319	1319	1319	0
442	20231020	112800	157159707	1319	1319	1319	1319	0
443	20231020	112700	157159707	1319	1328	1328	1319	472
444	20231020	112600	156532909	1328	1321	1328	1321	100
445	20231020	112500	156400781	1321	1320	1321	1320	1432
446	20231020	112400	154509409	1321	1322	1322	1321	1478
447	20231020	112300	152556199	1321	1321	1321	1321	150
448	20231020	112200	152358049	1317	1318	1318	1317	8500
449	20231020	112100	141162413	1319	1320	1320	1319	17630
450	20231020	112000	117893313	1320	1324	1324	1320	13173
451	20231020	111900	100501782	1329	1329	1329	1329	0
452	20231020	111800	100501782	1329	1329	1329	1329	0
453	20231020	111700	100501782	1329	1325	1329	1325	3740
454	20231020	111600	95538788	1325	1325	1325	1325	0
455	20231020	111500	95538788	1325	1325	1325	1325	0
456	20231020	111400	95538788	1325	1325	1325	1325	0
457	20231020	111300	95538788	1325	1325	1325	1325	0
458	20231020	111200	95538788	1325	1325	1325	1325	18
459	20231020	111100	95514938	1325	1325	1325	1325	0
460	20231020	111000	95514938	1325	1325	1325	1325	0
461	20231020	110900	95514938	1325	1325	1325	1325	0
462	20231020	110800	95514938	1325	1325	1325	1325	0
463	20231020	110700	95514938	1325	1325	1325	1325	0
464	20231020	110600	95514938	1325	1325	1325	1325	0
465	20231020	110500	95514938	1325	1325	1325	1325	0
466	20231020	110400	95514938	1325	1325	1325	1325	32
467	20231020	110300	95472538	1326	1326	1326	1326	0
468	20231020	110200	95472538	1326	1326	1326	1326	0
469	20231020	110100	95472538	1326	1326	1326	1326	0
470	20231020	110000	95472538	1326	1324	1326	1324	773
471	20231020	105900	94448218	1321	1321	1321	1321	30
472	20231020	105800	94408588	1324	1324	1324	1324	0
473	20231020	105700	94408588	1324	1324	1324	1324	10
474	20231020	105600	94395348	1325	1325	1325	1325	0
475	20231020	105500	94395348	1325	1325	1325	1325	0
476	20231020	105400	94395348	1325	1325	1325	1325	0
477	20231020	105300	94395348	1325	1325	1325	1325	0
478	20231020	105200	94395348	1325	1325	1325	1325	0
479	20231020	105100	94395348	1325	1325	1325	1325	0
480	20231020	105000	94395348	1325	1325	1325	1325	0
481	20231020	104900	94395348	1325	1325	1325	1325	1
482	20231020	104800	94394023	1328	1328	1328	1328	0
483	20231020	104700	94394023	1328	1328	1328	1328	0
484	20231020	104600	94394023	1328	1328	1328	1328	0
485	20231020	104500	94394023	1328	1328	1328	1328	0
486	20231020	104400	94394023	1328	1328	1328	1328	0
487	20231020	104300	94394023	1328	1328	1328	1328	0
488	20231020	104200	94394023	1328	1328	1328	1328	0
489	20231020	104100	94394023	1328	1328	1328	1328	0
490	20231020	104000	94394023	1328	1328	1328	1328	0
491	20231020	103900	94394023	1328	1328	1328	1328	1
492	20231020	103800	94392695	1332	1332	1332	1332	0
493	20231020	103700	94392695	1332	1319	1332	1319	2247
494	20231020	103600	91422875	1318	1318	1318	1318	195
495	20231020	103500	91165865	1318	1318	1318	1318	0
496	20231020	103400	91165865	1318	1318	1318	1318	69
497	20231020	103300	91074923	1318	1318	1318	1318	576
498	20231020	103200	90315755	1318	1317	1318	1317	1318
499	20231020	103100	88579772	1317	1319	1319	1317	10324
500	20231020	103000	74963148	1319	1315	1319	1315	144
501	20231020	102900	74773526	1314	1313	1314	1313	2457
502	20231020	102800	71547027	1311	1311	1311	1311	0
503	20231020	102700	71547027	1311	1311	1311	1311	0
504	20231020	102600	71547027	1311	1311	1311	1311	4
505	20231020	102500	71541783	1311	1311	1311	1311	8
506	20231020	102400	71531295	1312	1312	1312	1312	100
507	20231020	102300	71400095	1311	1310	1312	1310	120
508	20231020	102200	71242694	1311	1309	1312	1309	405
509	20231020	102100	70711649	1309	1309	1310	1309	135
510	20231020	102000	70534904	1309	1311	1311	1309	3
511	20231020	101900	70530974	1311	1311	1311	1311	0
512	20231020	101800	70530974	1311	1311	1311	1311	0
513	20231020	101700	70530974	1311	1311	1311	1311	0
514	20231020	101600	70530974	1311	1311	1311	1311	0
515	20231020	101500	70530974	1311	1311	1311	1311	1
516	20231020	101400	70529663	1312	1311	1312	1305	1436
517	20231020	101300	68653666	1311	1311	1311	1311	1
518	20231020	101200	68652355	1312	1311	1312	1307	2551
519	20231020	101100	65314663	1309	1310	1310	1309	775
520	20231020	101000	64300158	1310	1312	1312	1310	4
521	20231020	100900	64294913	1308	1308	1308	1308	0
522	20231020	100800	64294913	1308	1308	1308	1308	0
523	20231020	100700	64294913	1308	1308	1308	1308	0
524	20231020	100600	64294913	1308	1310	1311	1308	1398
525	20231020	100500	62465293	1313	1313	1313	1313	0
526	20231020	100400	62465293	1313	1313	1313	1313	0
527	20231020	100300	62465293	1313	1313	1313	1313	0
528	20231020	100200	62465293	1313	1313	1313	1313	0
529	20231020	100100	62465293	1313	1313	1313	1313	0
530	20231020	100000	62465293	1313	1313	1313	1313	0
531	20231020	095900	62465293	1313	1313	1313	1313	0
532	20231020	095800	62465293	1313	1313	1313	1313	0
533	20231020	095700	62465293	1313	1313	1313	1313	60
534	20231020	095600	62386513	1316	1316	1316	1316	0
535	20231020	095500	62386513	1316	1316	1316	1316	607
536	20231020	095400	61587701	1316	1313	1316	1308	900
537	20231020	095300	60406496	1316	1313	1316	1313	211
538	20231020	095200	60129298	1313	1311	1314	1311	260
539	20231020	095100	59787855	1308	1312	1312	1308	4452
540	20231020	095000	53958267	1312	1312	1312	1312	47
541	20231020	094900	53896603	1312	1312	1312	1312	299
542	20231020	094800	53504315	1313	1313	1313	1313	1000
543	20231020	094700	52191315	1317	1317	1317	1317	0
544	20231020	094600	52191315	1317	1317	1317	1317	0
545	20231020	094500	52191315	1317	1318	1318	1317	160
546	20231020	094400	51980536	1318	1318	1318	1318	41
547	20231020	094300	51926498	1320	1316	1320	1316	161
548	20231020	094200	51714364	1311	1311	1311	1311	980
549	20231020	094100	50429584	1318	1318	1318	1318	0
550	20231020	094000	50429584	1318	1313	1318	1312	171
551	20231020	093900	50205066	1314	1319	1319	1314	1052
552	20231020	093800	48821478	1319	1320	1320	1319	148
553	20231020	093700	48626166	1321	1321	1321	1321	1
554	20231020	093600	48624845	1327	1327	1327	1327	0
555	20231020	093500	48624845	1327	1311	1327	1311	21
556	20231020	093400	48597146	1307	1305	1307	1302	3743
557	20231020	093300	43715685	1319	1316	1319	1304	8978
558	20231020	093200	31948728	1319	1326	1326	1319	155
559	20231020	093100	31743580	1326	1327	1328	1326	61
560	20231020	093000	31662614	1326	1327	1327	1326	30
561	20231020	092900	31622814	1329	1329	1329	1329	0
562	20231020	092800	31622814	1329	1328	1329	1328	71
563	20231020	092700	31528465	1328	1330	1330	1328	53
564	20231020	092600	31458035	1329	1329	1330	1329	170
565	20231020	092500	31231995	1330	1330	1330	1330	400
566	20231020	092400	30699995	1330	1321	1330	1321	713
567	20231020	092300	29756362	1320	1317	1330	1316	466
568	20231020	092200	29141688	1311	1315	1315	1311	1490
569	20231020	092100	27185112	1315	1320	1320	1315	3558
570	20231020	092000	22502858	1320	1320	1320	1320	327
571	20231020	091900	22071218	1321	1332	1332	1320	189
572	20231020	091800	21821506	1332	1320	1332	1320	2157
573	20231020	091700	18973675	1321	1323	1330	1321	1897
574	20231020	091600	16464481	1323	1323	1323	1323	552
575	20231020	091500	15734185	1326	1326	1326	1326	9
576	20231020	091400	15722251	1327	1327	1327	1327	0
577	20231020	091300	15722251	1327	1328	1335	1327	79
578	20231020	091200	15617402	1327	1325	1327	1325	630
579	20231020	091100	14782584	1325	1325	1325	1325	4
580	20231020	091000	14777284	1325	1325	1325	1325	75
581	20231020	090900	14677909	1328	1328	1328	1328	30
582	20231020	090800	14638069	1327	1328	1328	1327	825
583	20231020	090700	13543225	1328	1328	1328	1328	1034
584	20231020	090600	12170073	1336	1338	1338	1330	3146
585	20231020	090500	7985871	1330	1330	1330	1330	522
586	20231020	090400	7291611	1339	1329	1339	1329	202
587	20231020	090300	7023143	1340	1329	1340	1329	98
588	20231020	090200	6892890	1341	1341	1341	1341	100
589	20231020	090100	6758790	1341	1343	1343	1341	2
590	20231020	090000	6756106	1340	1327	1340	1327	5086