KissMeData/003310/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183800	382822956	1705	1705	1705	1705	6298
3	20231019	183700	382822956	1705	1705	1705	1705	0
4	20231019	183600	382822956	1705	1705	1705	1705	0
5	20231019	183500	382822956	1705	1705	1705	1705	0
6	20231019	183400	382822956	1705	1705	1705	1705	0
7	20231019	183300	382822956	1705	1705	1705	1705	0
8	20231019	183200	382822956	1705	1705	1705	1705	0
9	20231019	183100	382822956	1705	1705	1705	1705	0
10	20231019	183000	382822956	1705	1705	1705	1705	0
11	20231019	182900	382822956	1705	1705	1705	1705	0
12	20231019	182800	382822956	1705	1705	1705	1705	0
13	20231019	182700	382822956	1705	1705	1705	1705	0
14	20231019	182600	382822956	1705	1705	1705	1705	0
15	20231019	182500	382822956	1705	1705	1705	1705	0
16	20231019	182400	382822956	1705	1705	1705	1705	0
17	20231019	182300	382822956	1705	1705	1705	1705	0
18	20231019	182200	382822956	1705	1705	1705	1705	0
19	20231019	182100	382822956	1705	1705	1705	1705	0
20	20231019	182000	382822956	1705	1705	1705	1705	0
21	20231019	181900	382822956	1705	1705	1705	1705	0
22	20231019	181800	382822956	1705	1705	1705	1705	0
23	20231019	181700	382822956	1705	1705	1705	1705	0
24	20231019	181600	382822956	1705	1705	1705	1705	0
25	20231019	181500	382822956	1705	1705	1705	1705	0
26	20231019	181400	382822956	1705	1705	1705	1705	0
27	20231019	181300	382822956	1705	1705	1705	1705	0
28	20231019	181200	382822956	1705	1705	1705	1705	0
29	20231019	181100	382822956	1705	1705	1705	1705	0
30	20231019	181000	382822956	1705	1705	1705	1705	0
31	20231019	180900	382822956	1705	1705	1705	1705	0
32	20231019	180800	382822956	1705	1705	1705	1705	6298
33	20231019	180700	382822956	1705	1705	1705	1705	0
34	20231019	180600	382822956	1705	1705	1705	1705	0
35	20231019	180500	382822956	1705	1705	1705	1705	0
36	20231019	180400	382822956	1705	1705	1705	1705	0
37	20231019	180300	382822956	1705	1705	1705	1705	0
38	20231019	180200	382822956	1705	1705	1705	1705	0
39	20231019	180100	382822956	1705	1705	1705	1705	0
40	20231019	180000	382822956	1705	1705	1705	1705	0
41	20231019	175900	382822956	1705	1705	1705	1705	0
42	20231019	175800	382822956	1705	1705	1705	1705	0
43	20231019	175700	382822956	1705	1705	1705	1705	0
44	20231019	175600	382822956	1705	1705	1705	1705	0
45	20231019	175500	382822956	1705	1705	1705	1705	0
46	20231019	175400	382822956	1705	1705	1705	1705	0
47	20231019	175300	382822956	1705	1705	1705	1705	0
48	20231019	175200	382822956	1705	1705	1705	1705	0
49	20231019	175100	382822956	1705	1705	1705	1705	0
50	20231019	175000	382822956	1705	1705	1705	1705	0
51	20231019	174900	382822956	1705	1705	1705	1705	0
52	20231019	174800	382822956	1705	1705	1705	1705	0
53	20231019	174700	382822956	1705	1705	1705	1705	0
54	20231019	174600	382822956	1705	1705	1705	1705	0
55	20231019	174500	382822956	1705	1705	1705	1705	0
56	20231019	174400	382822956	1705	1705	1705	1705	0
57	20231019	174300	382822956	1705	1705	1705	1705	0
58	20231019	174200	382822956	1705	1705	1705	1705	0
59	20231019	174100	382822956	1705	1705	1705	1705	0
60	20231019	174000	382822956	1705	1705	1705	1705	0
61	20231019	173900	382822956	1705	1705	1705	1705	0
62	20231019	173800	382822956	1705	1705	1705	1705	6298
63	20231019	173700	382822956	1705	1705	1705	1705	0
64	20231019	173600	382822956	1705	1705	1705	1705	0
65	20231019	173500	382822956	1705	1705	1705	1705	0
66	20231019	173400	382822956	1705	1705	1705	1705	0
67	20231019	173300	382822956	1705	1705	1705	1705	0
68	20231019	173200	382822956	1705	1705	1705	1705	0
69	20231019	173100	382822956	1705	1705	1705	1705	0
70	20231019	173000	382822956	1705	1705	1705	1705	0
71	20231019	172900	382822956	1705	1705	1705	1705	0
72	20231019	172800	382822956	1705	1705	1705	1705	0
73	20231019	172700	382822956	1705	1705	1705	1705	0
74	20231019	172600	382822956	1705	1705	1705	1705	0
75	20231019	172500	382822956	1705	1705	1705	1705	0
76	20231019	172400	382822956	1705	1705	1705	1705	0
77	20231019	172300	382822956	1705	1705	1705	1705	0
78	20231019	172200	382822956	1705	1705	1705	1705	0
79	20231019	172100	382822956	1705	1705	1705	1705	0
80	20231019	172000	382822956	1705	1705	1705	1705	0
81	20231019	171900	382822956	1705	1705	1705	1705	0
82	20231019	171800	382822956	1705	1705	1705	1705	0
83	20231019	171700	382822956	1705	1705	1705	1705	0
84	20231019	171600	382822956	1705	1705	1705	1705	0
85	20231019	171500	382822956	1705	1705	1705	1705	0
86	20231019	171400	382822956	1705	1705	1705	1705	0
87	20231019	171300	382822956	1705	1705	1705	1705	0
88	20231019	171200	382822956	1705	1705	1705	1705	0
89	20231019	171100	382822956	1705	1705	1705	1705	0
90	20231019	171000	382822956	1705	1705	1705	1705	0
91	20231019	170900	382822956	1705	1705	1705	1705	0
92	20231019	170800	382822956	1705	1705	1705	1705	6298
93	20231019	170700	382822956	1705	1705	1705	1705	0
94	20231019	170600	382822956	1705	1705	1705	1705	0
95	20231019	170500	382822956	1705	1705	1705	1705	0
96	20231019	170400	382822956	1705	1705	1705	1705	0
97	20231019	170300	382822956	1705	1705	1705	1705	0
98	20231019	170200	382822956	1705	1705	1705	1705	0
99	20231019	170100	382822956	1705	1705	1705	1705	0
100	20231019	170000	382822956	1705	1705	1705	1705	0
101	20231019	165900	382822956	1705	1705	1705	1705	0
102	20231019	165800	382822956	1705	1705	1705	1705	0
103	20231019	165700	382822956	1705	1705	1705	1705	0
104	20231019	165600	382822956	1705	1705	1705	1705	0
105	20231019	165500	382822956	1705	1705	1705	1705	0
106	20231019	165400	382822956	1705	1705	1705	1705	0
107	20231019	165300	382822956	1705	1705	1705	1705	0
108	20231019	165200	382822956	1705	1705	1705	1705	0
109	20231019	165100	382822956	1705	1705	1705	1705	0
110	20231019	165000	382822956	1705	1705	1705	1705	0
111	20231019	164900	382822956	1705	1705	1705	1705	0
112	20231019	164800	382822956	1705	1705	1705	1705	0
113	20231019	164700	382822956	1705	1705	1705	1705	0
114	20231019	164600	382822956	1705	1705	1705	1705	0
115	20231019	164500	382822956	1705	1705	1705	1705	0
116	20231019	164400	382822956	1705	1705	1705	1705	0
117	20231019	164300	382822956	1705	1705	1705	1705	0
118	20231019	164200	382822956	1705	1705	1705	1705	0
119	20231019	164100	382822956	1705	1705	1705	1705	0
120	20231019	164000	382822956	1705	1705	1705	1705	0
121	20231019	163900	382822956	1705	1705	1705	1705	0
122	20231019	163800	382822956	1705	1705	1705	1705	6298
123	20231019	163700	382822956	1705	1705	1705	1705	0
124	20231019	163600	382822956	1705	1705	1705	1705	0
125	20231019	163500	382822956	1705	1705	1705	1705	0
126	20231019	163400	382822956	1705	1705	1705	1705	0
127	20231019	163300	382822956	1705	1705	1705	1705	0
128	20231019	163200	382822956	1705	1705	1705	1705	0
129	20231019	163100	382822956	1705	1705	1705	1705	0
130	20231019	163000	382822956	1705	1705	1705	1705	0
131	20231019	162900	382822956	1705	1705	1705	1705	0
132	20231019	162800	382822956	1705	1705	1705	1705	0
133	20231019	162700	382822956	1705	1705	1705	1705	0
134	20231019	162600	382822956	1705	1705	1705	1705	0
135	20231019	162500	382822956	1705	1705	1705	1705	0
136	20231019	162400	382822956	1705	1705	1705	1705	0
137	20231019	162300	382822956	1705	1705	1705	1705	0
138	20231019	162200	382822956	1705	1705	1705	1705	0
139	20231019	162100	382822956	1705	1705	1705	1705	0
140	20231019	162000	382822956	1705	1705	1705	1705	0
141	20231019	161900	382822956	1705	1705	1705	1705	0
142	20231019	161800	382822956	1705	1705	1705	1705	0
143	20231019	161700	382822956	1705	1705	1705	1705	0
144	20231019	161600	382822956	1705	1705	1705	1705	0
145	20231019	161500	382822956	1705	1705	1705	1705	0
146	20231019	161400	382822956	1705	1705	1705	1705	0
147	20231019	161300	382822956	1705	1705	1705	1705	0
148	20231019	161200	382822956	1705	1705	1705	1705	0
149	20231019	161100	382822956	1705	1705	1705	1705	0
150	20231019	161000	382822956	1705	1705	1705	1705	0
151	20231019	160900	382822956	1705	1705	1705	1705	0
152	20231019	160800	382822956	1705	1705	1705	1705	6298
153	20231019	160700	382822956	1705	1705	1705	1705	0
154	20231019	160600	382822956	1705	1705	1705	1705	0
155	20231019	160500	382822956	1705	1705	1705	1705	0
156	20231019	160400	382822956	1705	1705	1705	1705	0
157	20231019	160300	382822956	1705	1705	1705	1705	0
158	20231019	160200	382822956	1705	1705	1705	1705	0
159	20231019	160100	382822956	1705	1705	1705	1705	0
160	20231019	160000	382822956	1705	1705	1705	1705	0
161	20231019	155900	382822956	1705	1705	1705	1705	0
162	20231019	155800	382822956	1705	1705	1705	1705	0
163	20231019	155700	382822956	1705	1705	1705	1705	0
164	20231019	155600	382822956	1705	1705	1705	1705	0
165	20231019	155500	382822956	1705	1705	1705	1705	0
166	20231019	155400	382822956	1705	1705	1705	1705	0
167	20231019	155300	382822956	1705	1705	1705	1705	0
168	20231019	155200	382822956	1705	1705	1705	1705	0
169	20231019	155100	382822956	1705	1705	1705	1705	0
170	20231019	155000	382822956	1705	1705	1705	1705	0
171	20231019	154900	382822956	1705	1705	1705	1705	0
172	20231019	154800	382822956	1705	1705	1705	1705	0
173	20231019	154700	382822956	1705	1705	1705	1705	0
174	20231019	154600	382822956	1705	1705	1705	1705	0
175	20231019	154500	382822956	1705	1705	1705	1705	0
176	20231019	154400	382822956	1705	1705	1705	1705	0
177	20231019	154300	382822956	1705	1705	1705	1705	0
178	20231019	154200	382822956	1705	1705	1705	1705	0
179	20231019	154100	382822956	1705	1705	1705	1705	0
180	20231019	154000	382822956	1705	1705	1705	1705	0
181	20231019	153900	382822956	1705	1705	1705	1705	0
182	20231019	153800	382822956	1705	1705	1705	1705	6298
183	20231019	153700	382822956	1705	1705	1705	1705	0
184	20231019	153600	382822956	1705	1705	1705	1705	0
185	20231019	153500	382822956	1705	1705	1705	1705	0
186	20231019	153400	382822956	1705	1705	1705	1705	0
187	20231019	153300	382822956	1705	1705	1705	1705	0
188	20231019	153200	382822956	1705	1705	1705	1705	0
189	20231019	153100	382822956	1705	1705	1705	1705	0
190	20231019	153000	382822956	1705	1705	1705	1705	6298
191	20231019	152900	372084866	1715	1715	1715	1715	0
192	20231019	152800	372084866	1715	1715	1715	1715	0
193	20231019	152700	372084866	1715	1715	1715	1715	0
194	20231019	152600	372084866	1715	1715	1715	1715	0
195	20231019	152500	372084866	1715	1715	1715	1715	0
196	20231019	152400	372084866	1715	1715	1715	1715	0
197	20231019	152300	372084866	1715	1715	1715	1715	0
198	20231019	152200	372084866	1715	1715	1715	1715	0
199	20231019	152100	372084866	1715	1715	1715	1715	0
200	20231019	152000	372084866	1715	1715	1715	1715	0
201	20231019	151900	372084866	1715	1715	1715	1715	61
202	20231019	151800	371980251	1715	1715	1715	1715	50
203	20231019	151700	371894501	1716	1709	1716	1709	721
204	20231019	151600	370662305	1709	1715	1717	1709	2281
205	20231019	151500	366758293	1715	1718	1718	1715	200
206	20231019	151400	366414933	1719	1719	1719	1719	1
207	20231019	151300	366413214	1716	1716	1716	1716	0
208	20231019	151200	366413214	1716	1720	1720	1716	1002
209	20231019	151100	364692778	1717	1719	1719	1717	2077
210	20231019	151000	361122418	1719	1709	1719	1709	72
211	20231019	150900	360999045	1719	1709	1719	1709	181
212	20231019	150800	360689706	1720	1720	1720	1720	0
213	20231019	150700	360689706	1720	1715	1720	1709	55
214	20231019	150600	360595694	1720	1720	1720	1720	0
215	20231019	150500	360595694	1720	1708	1720	1706	4848
216	20231019	150400	352303322	1708	1710	1715	1707	2268
217	20231019	150300	348429886	1710	1711	1711	1709	3782
218	20231019	150200	341961282	1711	1715	1715	1711	2029
219	20231019	150100	338488240	1715	1715	1716	1715	3295
220	20231019	150000	332837314	1715	1715	1715	1715	656
221	20231019	145900	331712274	1715	1715	1715	1715	84
222	20231019	145800	331568214	1711	1712	1712	1711	500
223	20231019	145700	330712711	1715	1715	1715	1715	1
224	20231019	145600	330710996	1712	1714	1715	1712	505
225	20231019	145500	329845967	1715	1712	1715	1712	699
226	20231019	145400	328648456	1712	1713	1713	1712	116
227	20231019	145300	328449860	1713	1713	1713	1713	55
228	20231019	145200	328355645	1714	1714	1714	1714	3
229	20231019	145100	328350503	1714	1713	1714	1713	100
230	20231019	145000	328179178	1714	1713	1714	1711	2016
231	20231019	144900	324727763	1713	1714	1714	1713	584
232	20231019	144800	323727204	1715	1715	1715	1715	147
233	20231019	144700	323475099	1716	1716	1716	1716	20
234	20231019	144600	323440779	1716	1715	1716	1715	101
235	20231019	144500	323267563	1715	1716	1716	1715	120
236	20231019	144400	323061743	1716	1716	1716	1716	50
237	20231019	144300	322975943	1716	1717	1717	1716	51
238	20231019	144200	322888426	1717	1717	1717	1717	1000
239	20231019	144100	321171426	1716	1717	1717	1716	93
240	20231019	144000	321011822	1717	1717	1717	1717	164
241	20231019	143900	320730234	1719	1719	1719	1719	0
242	20231019	143800	320730234	1719	1719	1719	1719	0
243	20231019	143700	320730234	1719	1718	1719	1718	703
244	20231019	143600	319522479	1720	1720	1720	1720	0
245	20231019	143500	319522479	1720	1720	1720	1720	1
246	20231019	143400	319520759	1718	1718	1718	1718	369
247	20231019	143300	318886817	1718	1718	1718	1718	12
248	20231019	143200	318866201	1718	1718	1718	1718	10
249	20231019	143100	318849021	1718	1718	1718	1718	0
250	20231019	143000	318849021	1718	1717	1718	1717	31
251	20231019	142900	318795764	1718	1720	1720	1718	19
252	20231019	142800	318763093	1720	1722	1728	1718	4587
253	20231019	142700	310872148	1722	1729	1729	1722	1252
254	20231019	142600	308716134	1730	1730	1730	1730	1
255	20231019	142500	308714404	1723	1730	1730	1723	3491
256	20231019	142400	302697021	1726	1726	1726	1726	1016
257	20231019	142300	300943405	1726	1727	1727	1726	488
258	20231019	142200	300100635	1730	1730	1730	1730	0
259	20231019	142100	300100635	1730	1730	1730	1730	0
260	20231019	142000	300100635	1730	1730	1730	1730	0
261	20231019	141900	300100635	1730	1730	1730	1730	1
262	20231019	141800	300098905	1730	1728	1730	1728	43
263	20231019	141700	300024599	1730	1730	1730	1730	3
264	20231019	141600	300019409	1730	1730	1730	1730	1
265	20231019	141500	300017679	1731	1731	1731	1731	1
266	20231019	141400	300015948	1728	1728	1728	1728	0
267	20231019	141300	300015948	1728	1728	1728	1728	0
268	20231019	141200	300015948	1728	1728	1728	1728	0
269	20231019	141100	300015948	1728	1728	1728	1728	170
270	20231019	141000	299722188	1731	1731	1731	1731	0
271	20231019	140900	299722188	1731	1731	1731	1731	0
272	20231019	140800	299722188	1731	1731	1731	1731	0
273	20231019	140700	299722188	1731	1731	1731	1731	0
274	20231019	140600	299722188	1731	1731	1731	1731	5
275	20231019	140500	299713533	1730	1730	1730	1730	1
276	20231019	140400	299711803	1728	1729	1729	1728	15
277	20231019	140300	299685882	1729	1729	1729	1729	1
278	20231019	140200	299684153	1730	1730	1730	1730	0
279	20231019	140100	299684153	1730	1730	1730	1730	1
280	20231019	140000	299682423	1730	1731	1731	1730	2
281	20231019	135900	299678962	1731	1731	1731	1731	1
282	20231019	135800	299677231	1732	1732	1732	1732	0
283	20231019	135700	299677231	1732	1733	1733	1732	4
284	20231019	135600	299670301	1733	1733	1733	1733	0
285	20231019	135500	299670301	1733	1733	1733	1733	0
286	20231019	135400	299670301	1733	1733	1733	1733	0
287	20231019	135300	299670301	1733	1733	1733	1733	0
288	20231019	135200	299670301	1733	1733	1733	1733	0
289	20231019	135100	299670301	1733	1733	1733	1733	1
290	20231019	135000	299668568	1726	1730	1730	1726	1278
291	20231019	134900	297461356	1727	1728	1728	1727	150
292	20231019	134800	297202231	1730	1730	1730	1730	0
293	20231019	134700	297202231	1730	1730	1730	1730	0
294	20231019	134600	297202231	1730	1730	1730	1730	0
295	20231019	134500	297202231	1730	1730	1730	1730	20
296	20231019	134400	297167631	1730	1730	1730	1730	1
297	20231019	134300	297165901	1727	1727	1727	1727	0
298	20231019	134200	297165901	1727	1727	1727	1727	0
299	20231019	134100	297165901	1727	1727	1727	1727	0
300	20231019	134000	297165901	1727	1727	1727	1727	2
301	20231019	133900	297162447	1726	1726	1726	1726	0
302	20231019	133800	297162447	1726	1726	1726	1726	0
303	20231019	133700	297162447	1726	1726	1726	1726	4
304	20231019	133600	297155543	1726	1726	1726	1726	750
305	20231019	133500	295861043	1726	1727	1727	1726	247
306	20231019	133400	295434720	1726	1726	1726	1726	77
307	20231019	133300	295301818	1726	1726	1726	1726	1000
308	20231019	133200	293575818	1727	1726	1727	1726	179
309	20231019	133100	293266862	1727	1727	1727	1727	10
310	20231019	133000	293249592	1727	1727	1727	1727	12
311	20231019	132900	293228868	1726	1726	1726	1726	0
312	20231019	132800	293228868	1726	1726	1726	1726	1000
313	20231019	132700	291502868	1726	1726	1726	1726	0
314	20231019	132600	291502868	1726	1726	1726	1726	0
315	20231019	132500	291502868	1726	1726	1726	1726	0
316	20231019	132400	291502868	1726	1726	1726	1726	4
317	20231019	132300	291495964	1727	1727	1727	1727	2
318	20231019	132200	291492510	1727	1727	1727	1727	1
319	20231019	132100	291490783	1725	1725	1725	1725	0
320	20231019	132000	291490783	1725	1725	1725	1725	0
321	20231019	131900	291490783	1725	1725	1725	1725	0
322	20231019	131800	291490783	1725	1725	1725	1725	20
323	20231019	131700	291456283	1725	1725	1725	1725	1825
324	20231019	131600	288308158	1725	1725	1725	1725	185
325	20231019	131500	287989033	1727	1725	1727	1725	1316
326	20231019	131400	285718931	1725	1727	1727	1725	3843
327	20231019	131300	279088394	1727	1727	1727	1727	0
328	20231019	131200	279088394	1727	1727	1727	1726	409
329	20231019	131100	278382301	1730	1730	1730	1730	0
330	20231019	131000	278382301	1730	1730	1730	1730	0
331	20231019	130900	278382301	1730	1730	1730	1730	1
332	20231019	130800	278380571	1726	1726	1726	1726	0
333	20231019	130700	278380571	1726	1726	1726	1726	1
334	20231019	130600	278378845	1730	1730	1730	1730	0
335	20231019	130500	278378845	1730	1730	1730	1730	1
336	20231019	130400	278377115	1730	1730	1730	1730	0
337	20231019	130300	278377115	1730	1730	1730	1730	0
338	20231019	130200	278377115	1730	1730	1730	1729	79
339	20231019	130100	278240495	1730	1730	1730	1730	0
340	20231019	130000	278240495	1730	1730	1730	1730	50
341	20231019	125900	278153995	1730	1730	1730	1730	0
342	20231019	125800	278153995	1730	1730	1730	1730	0
343	20231019	125700	278153995	1730	1730	1730	1730	1
344	20231019	125600	278152265	1725	1725	1725	1725	1161
345	20231019	125500	276149540	1730	1730	1730	1730	59
346	20231019	125400	276047470	1730	1730	1730	1730	0
347	20231019	125300	276047470	1730	1730	1730	1730	0
348	20231019	125200	276047470	1730	1730	1730	1730	2
349	20231019	125100	276044010	1733	1733	1733	1733	0
350	20231019	125000	276044010	1733	1730	1733	1730	199
351	20231019	124900	275699737	1730	1730	1730	1730	0
352	20231019	124800	275699737	1730	1725	1730	1724	1012
353	20231019	124700	273954189	1730	1730	1730	1730	0
354	20231019	124600	273954189	1730	1726	1730	1726	121
355	20231019	124500	273745339	1726	1725	1726	1725	122
356	20231019	124400	273534809	1725	1726	1726	1725	1000
357	20231019	124300	271809265	1726	1726	1726	1726	54
358	20231019	124200	271716061	1726	1727	1727	1726	724
359	20231019	124100	270465813	1725	1725	1725	1725	100
360	20231019	124000	270293313	1725	1727	1727	1725	491
361	20231019	123900	269445964	1732	1732	1732	1732	107
362	20231019	123800	269260640	1732	1732	1732	1732	0
363	20231019	123700	269260640	1732	1732	1732	1732	1
364	20231019	123600	269258908	1732	1728	1732	1728	16
365	20231019	123500	269231256	1730	1730	1733	1729	3354
366	20231019	123400	263429835	1731	1731	1731	1731	1349
367	20231019	123300	261094716	1732	1732	1732	1732	1268
368	20231019	123200	258898540	1732	1732	1732	1732	1301
369	20231019	123100	256645208	1733	1733	1733	1733	200
370	20231019	123000	256298608	1733	1733	1733	1733	10
371	20231019	122900	256281278	1734	1734	1734	1734	2
372	20231019	122800	256277810	1735	1732	1735	1732	2
373	20231019	122700	256274343	1732	1732	1732	1732	100
374	20231019	122600	256101143	1735	1735	1735	1735	0
375	20231019	122500	256101143	1735	1735	1735	1735	0
376	20231019	122400	256101143	1735	1733	1735	1732	401
377	20231019	122300	255406578	1735	1735	1735	1735	0
378	20231019	122200	255406578	1735	1733	1735	1733	90
379	20231019	122100	255250516	1734	1734	1734	1734	2920
380	20231019	122000	250187236	1735	1736	1736	1735	318
381	20231019	121900	249635505	1735	1735	1735	1735	1
382	20231019	121800	249633770	1735	1735	1735	1734	811
383	20231019	121700	248227021	1735	1735	1735	1735	3594
384	20231019	121600	241991431	1735	1735	1735	1735	0
385	20231019	121500	241991431	1735	1735	1735	1735	202
386	20231019	121400	241640961	1735	1735	1735	1735	1895
387	20231019	121300	238353136	1738	1738	1738	1738	1
388	20231019	121200	238351398	1735	1735	1735	1735	300
389	20231019	121100	237830898	1735	1736	1736	1735	323
390	20231019	121000	237270320	1735	1735	1735	1735	0
391	20231019	120900	237270320	1735	1736	1736	1735	200
392	20231019	120800	236923317	1740	1740	1740	1740	0
393	20231019	120700	236923317	1740	1740	1740	1740	0
394	20231019	120600	236923317	1740	1740	1740	1740	0
395	20231019	120500	236923317	1740	1740	1740	1740	51
396	20231019	120400	236834577	1736	1736	1736	1736	1
397	20231019	120300	236832841	1742	1742	1742	1742	0
398	20231019	120200	236832841	1742	1742	1742	1742	3
399	20231019	120100	236827615	1742	1742	1742	1742	2
400	20231019	120000	236824131	1735	1735	1735	1735	0
401	20231019	115900	236824131	1735	1735	1735	1735	1400
402	20231019	115800	234395131	1735	1735	1735	1735	0
403	20231019	115700	234395131	1735	1735	1735	1735	1
404	20231019	115600	234393396	1735	1735	1735	1735	0
405	20231019	115500	234393396	1735	1735	1735	1735	7
406	20231019	115400	234381251	1735	1735	1735	1735	620
407	20231019	115300	233305551	1742	1736	1742	1735	301
408	20231019	115200	232783208	1742	1742	1742	1742	100
409	20231019	115100	232609008	1742	1742	1742	1742	0
410	20231019	115000	232609008	1742	1742	1742	1742	0
411	20231019	114900	232609008	1742	1742	1742	1742	0
412	20231019	114800	232609008	1742	1740	1742	1737	502
413	20231019	114700	231735529	1744	1744	1744	1744	0
414	20231019	114600	231735529	1744	1744	1744	1744	0
415	20231019	114500	231735529	1744	1744	1744	1744	400
416	20231019	114400	231037929	1745	1745	1745	1745	0
417	20231019	114300	231037929	1745	1745	1745	1745	201
418	20231019	114200	230687184	1735	1735	1735	1735	0
419	20231019	114100	230687184	1735	1735	1735	1735	0
420	20231019	114000	230687184	1735	1735	1735	1735	6
421	20231019	113900	230676774	1735	1735	1735	1735	200
422	20231019	113800	230329774	1745	1745	1745	1745	1005
423	20231019	113700	228576049	1745	1745	1745	1745	0
424	20231019	113600	228576049	1745	1734	1745	1734	2804
425	20231019	113500	223700078	1745	1745	1745	1745	0
426	20231019	113400	223700078	1745	1745	1745	1734	2503
427	20231019	113300	219358797	1735	1735	1745	1735	2029
428	20231019	113200	215838472	1736	1740	1740	1736	4062
429	20231019	113100	208779772	1740	1740	1740	1740	10
430	20231019	113000	208762372	1740	1740	1740	1740	41
431	20231019	112900	208691032	1738	1738	1738	1738	41
432	20231019	112800	208619774	1739	1739	1739	1739	48
433	20231019	112700	208536302	1735	1735	1735	1735	399
434	20231019	112600	207844037	1740	1740	1740	1740	60
435	20231019	112500	207739637	1741	1736	1741	1736	171
436	20231019	112400	207442671	1740	1741	1741	1740	477
437	20231019	112300	206612585	1740	1745	1748	1736	5603
438	20231019	112200	196857326	1745	1752	1752	1745	11250
439	20231019	112100	177183877	1752	1754	1754	1752	1775
440	20231019	112000	174072041	1758	1758	1758	1758	101
441	20231019	111900	173894483	1754	1754	1754	1754	1
442	20231019	111800	173892729	1760	1760	1760	1760	0
443	20231019	111700	173892729	1760	1760	1760	1760	0
444	20231019	111600	173892729	1760	1760	1760	1760	700
445	20231019	111500	172660729	1762	1762	1762	1762	0
446	20231019	111400	172660729	1762	1762	1762	1762	0
447	20231019	111300	172660729	1762	1754	1762	1754	301
448	20231019	111200	172132767	1754	1754	1754	1754	0
449	20231019	111100	172132767	1754	1754	1754	1754	1139
450	20231019	111000	170134961	1754	1759	1759	1753	3211
451	20231019	110900	164504550	1762	1762	1762	1762	1
452	20231019	110800	164502788	1762	1762	1762	1762	0
453	20231019	110700	164502788	1762	1762	1762	1762	0
454	20231019	110600	164502788	1762	1761	1762	1761	100
455	20231019	110500	164326687	1762	1762	1762	1762	0
456	20231019	110400	164326687	1762	1762	1762	1752	235
457	20231019	110300	163914657	1762	1762	1762	1762	20
458	20231019	110200	163879417	1762	1753	1762	1753	261
459	20231019	110100	163421875	1762	1762	1762	1762	1064
460	20231019	110000	161547107	1762	1762	1762	1762	30
461	20231019	105900	161494247	1763	1763	1763	1763	0
462	20231019	105800	161494247	1763	1757	1763	1753	834
463	20231019	105700	160031950	1758	1758	1758	1758	0
464	20231019	105600	160031950	1758	1758	1758	1758	12
465	20231019	105500	160010854	1758	1763	1763	1758	101
466	20231019	105400	159833096	1763	1763	1763	1763	0
467	20231019	105300	159833096	1763	1763	1763	1763	31
468	20231019	105200	159778443	1763	1763	1763	1763	29
469	20231019	105100	159727316	1764	1764	1764	1764	20
470	20231019	105000	159692036	1764	1764	1764	1764	29
471	20231019	104900	159640880	1760	1763	1763	1760	30
472	20231019	104800	159588030	1764	1764	1765	1764	116
473	20231019	104700	159383405	1764	1764	1764	1764	0
474	20231019	104600	159383405	1764	1764	1764	1764	0
475	20231019	104500	159383405	1764	1764	1764	1764	5
476	20231019	104400	159374585	1765	1765	1765	1765	0
477	20231019	104300	159374585	1765	1765	1765	1765	10
478	20231019	104200	159356935	1766	1766	1766	1766	1286
479	20231019	104100	157085859	1766	1766	1766	1766	2320
480	20231019	104000	152988739	1766	1762	1766	1760	21
481	20231019	103900	152951763	1766	1754	1766	1754	146
482	20231019	103800	152694787	1753	1753	1753	1753	298
483	20231019	103700	152172393	1753	1752	1753	1751	401
484	20231019	103600	151469630	1753	1751	1753	1751	1186
485	20231019	103500	149392922	1751	1753	1753	1751	2415
486	20231019	103400	145161135	1754	1755	1755	1754	744
487	20231019	103300	143855875	1757	1758	1758	1757	1159
488	20231019	103200	141819424	1758	1758	1758	1758	21
489	20231019	103100	141782506	1761	1758	1761	1758	681
490	20231019	103000	140585305	1761	1761	1761	1761	0
491	20231019	102900	140585305	1761	1761	1761	1761	0
492	20231019	102800	140585305	1761	1761	1761	1761	35
493	20231019	102700	140523670	1761	1761	1761	1761	0
494	20231019	102600	140523670	1761	1761	1761	1761	34
495	20231019	102500	140463796	1761	1761	1761	1761	1
496	20231019	102400	140462035	1757	1757	1757	1757	1
497	20231019	102300	140460278	1761	1756	1761	1756	7
498	20231019	102200	140447971	1755	1754	1755	1754	207
499	20231019	102100	140084696	1755	1753	1755	1753	39
500	20231019	102000	140016323	1754	1755	1755	1754	107
501	20231019	101900	139828545	1755	1757	1757	1754	70
502	20231019	101800	139705660	1757	1758	1762	1756	1185
503	20231019	101700	137619597	1758	1758	1758	1758	335
504	20231019	101600	137030667	1758	1759	1759	1758	1883
505	20231019	101500	133718593	1760	1764	1764	1760	1469
506	20231019	101400	131133149	1763	1765	1765	1760	3114
507	20231019	101300	125650303	1773	1773	1773	1773	1
508	20231019	101200	125648530	1762	1773	1773	1762	401
509	20231019	101100	124941957	1773	1773	1773	1762	351
510	20231019	101000	124323473	1761	1761	1761	1761	0
511	20231019	100900	124323473	1761	1762	1762	1761	1120
512	20231019	100800	122350369	1763	1765	1765	1763	461
513	20231019	100700	121537455	1766	1774	1774	1766	450
514	20231019	100600	120740955	1775	1765	1777	1765	378
515	20231019	100500	120070743	1775	1775	1775	1775	5
516	20231019	100400	120061868	1775	1766	1775	1765	1001
517	20231019	100300	118294965	1775	1765	1775	1765	1540
518	20231019	100200	115576332	1765	1765	1765	1764	285
519	20231019	100100	115073308	1765	1766	1766	1765	477
520	20231019	100000	114231126	1766	1770	1770	1766	3026
521	20231019	095900	108885207	1777	1777	1777	1777	0
522	20231019	095800	108885207	1777	1777	1777	1777	1
523	20231019	095700	108883430	1777	1777	1777	1777	1
524	20231019	095600	108881653	1769	1769	1769	1769	1
525	20231019	095500	108879884	1777	1770	1777	1770	364
526	20231019	095400	108235597	1770	1770	1777	1770	45
527	20231019	095300	108155940	1777	1777	1777	1777	1028
528	20231019	095200	106329184	1777	1769	1777	1769	1052
529	20231019	095100	104467180	1778	1771	1778	1770	179
530	20231019	095000	104150188	1775	1775	1775	1775	0
531	20231019	094900	104150188	1775	1775	1775	1775	0
532	20231019	094800	104150188	1775	1775	1775	1775	500
533	20231019	094700	103262688	1778	1776	1778	1776	499
534	20231019	094600	102376203	1776	1776	1776	1775	36
535	20231019	094500	102312272	1776	1776	1776	1776	500
536	20231019	094400	101424272	1777	1777	1777	1777	1
537	20231019	094300	101422495	1767	1769	1769	1767	642
538	20231019	094200	100287582	1778	1778	1778	1769	27
539	20231019	094100	100239801	1768	1768	1768	1768	1
540	20231019	094000	100238033	1778	1767	1778	1767	2
541	20231019	093900	100234488	1778	1778	1778	1778	0
542	20231019	093800	100234488	1778	1778	1778	1770	407
543	20231019	093700	99514042	1778	1778	1778	1778	0
544	20231019	093600	99514042	1778	1778	1778	1778	30
545	20231019	093500	99460702	1778	1778	1778	1778	0
546	20231019	093400	99460702	1778	1778	1778	1767	457
547	20231019	093300	98653141	1779	1779	1779	1768	160
548	20231019	093200	98370239	1779	1768	1779	1768	592
549	20231019	093100	97323506	1768	1783	1783	1768	5574
550	20231019	093000	87451174	1782	1782	1782	1782	0
551	20231019	092900	87451174	1782	1782	1782	1782	3
552	20231019	092800	87445828	1782	1782	1782	1782	0
553	20231019	092700	87445828	1782	1782	1783	1782	19
554	20231019	092600	87411960	1782	1784	1784	1767	902
555	20231019	092500	85818092	1767	1783	1783	1767	410
556	20231019	092400	85087217	1784	1784	1784	1784	0
557	20231019	092300	85087217	1784	1784	1784	1784	260
558	20231019	092200	84623377	1784	1779	1784	1760	12187
559	20231019	092100	63027970	1785	1785	1785	1785	0
560	20231019	092000	63027970	1785	1785	1785	1785	68
561	20231019	091900	62906590	1785	1785	1785	1775	6083
562	20231019	091800	52094177	1785	1782	1785	1780	3076
563	20231019	091700	46616689	1780	1781	1781	1780	582
564	20231019	091600	45580401	1781	1789	1789	1781	290
565	20231019	091500	45063751	1789	1781	1789	1781	201
566	20231019	091400	44705274	1790	1785	1790	1781	1132
567	20231019	091300	42684903	1785	1784	1785	1784	56
568	20231019	091200	42584993	1785	1786	1786	1785	5524
569	20231019	091100	32724184	1786	1792	1792	1786	1510
570	20231019	091000	30020661	1799	1800	1800	1798	611
571	20231019	090900	28921566	1791	1800	1800	1791	1001
572	20231019	090800	27128766	1790	1790	1790	1790	149
573	20231019	090700	26862056	1801	1804	1804	1791	195
574	20231019	090600	26511203	1804	1792	1804	1792	2217
575	20231019	090500	22523200	1795	1791	1795	1791	928
576	20231019	090400	20860973	1791	1786	1791	1785	398
577	20231019	090300	20148550	1786	1776	1786	1776	2764
578	20231019	090200	15216345	1776	1776	1776	1776	461
579	20231019	090100	14397609	1776	1778	1778	1776	6111
580	20231019	090000	3539784	1777	1777	1777	1777	1992