KissMeData/021050/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190000	904742270	1365	1365	1365	1365	24377
3	20231023	185900	904742270	1365	1365	1365	1365	0
4	20231023	185800	904742270	1365	1365	1365	1365	0
5	20231023	185700	904742270	1365	1365	1365	1365	0
6	20231023	185600	904742270	1365	1365	1365	1365	0
7	20231023	185500	904742270	1365	1365	1365	1365	0
8	20231023	185400	904742270	1365	1365	1365	1365	0
9	20231023	185300	904742270	1365	1365	1365	1365	0
10	20231023	185200	904742270	1365	1365	1365	1365	0
11	20231023	185100	904742270	1365	1365	1365	1365	0
12	20231023	185000	904742270	1365	1365	1365	1365	0
13	20231023	184900	904742270	1365	1365	1365	1365	0
14	20231023	184800	904742270	1365	1365	1365	1365	0
15	20231023	184700	904742270	1365	1365	1365	1365	0
16	20231023	184600	904742270	1365	1365	1365	1365	0
17	20231023	184500	904742270	1365	1365	1365	1365	0
18	20231023	184400	904742270	1365	1365	1365	1365	0
19	20231023	184300	904742270	1365	1365	1365	1365	0
20	20231023	184200	904742270	1365	1365	1365	1365	0
21	20231023	184100	904742270	1365	1365	1365	1365	0
22	20231023	184000	904742270	1365	1365	1365	1365	0
23	20231023	183900	904742270	1365	1365	1365	1365	0
24	20231023	183800	904742270	1365	1365	1365	1365	0
25	20231023	183700	904742270	1365	1365	1365	1365	0
26	20231023	183600	904742270	1365	1365	1365	1365	0
27	20231023	183500	904742270	1365	1365	1365	1365	0
28	20231023	183400	904742270	1365	1365	1365	1365	0
29	20231023	183300	904742270	1365	1365	1365	1365	0
30	20231023	183200	904742270	1365	1365	1365	1365	0
31	20231023	183100	904742270	1365	1365	1365	1365	0
32	20231023	183000	904742270	1365	1365	1365	1365	24377
33	20231023	182900	904742270	1365	1365	1365	1365	0
34	20231023	182800	904742270	1365	1365	1365	1365	0
35	20231023	182700	904742270	1365	1365	1365	1365	0
36	20231023	182600	904742270	1365	1365	1365	1365	0
37	20231023	182500	904742270	1365	1365	1365	1365	0
38	20231023	182400	904742270	1365	1365	1365	1365	0
39	20231023	182300	904742270	1365	1365	1365	1365	0
40	20231023	182200	904742270	1365	1365	1365	1365	0
41	20231023	182100	904742270	1365	1365	1365	1365	0
42	20231023	182000	904742270	1365	1365	1365	1365	0
43	20231023	181900	904742270	1365	1365	1365	1365	0
44	20231023	181800	904742270	1365	1365	1365	1365	0
45	20231023	181700	904742270	1365	1365	1365	1365	0
46	20231023	181600	904742270	1365	1365	1365	1365	0
47	20231023	181500	904742270	1365	1365	1365	1365	0
48	20231023	181400	904742270	1365	1365	1365	1365	0
49	20231023	181300	904742270	1365	1365	1365	1365	0
50	20231023	181200	904742270	1365	1365	1365	1365	0
51	20231023	181100	904742270	1365	1365	1365	1365	0
52	20231023	181000	904742270	1365	1365	1365	1365	0
53	20231023	180900	904742270	1365	1365	1365	1365	0
54	20231023	180800	904742270	1365	1365	1365	1365	0
55	20231023	180700	904742270	1365	1365	1365	1365	0
56	20231023	180600	904742270	1365	1365	1365	1365	0
57	20231023	180500	904742270	1365	1365	1365	1365	0
58	20231023	180400	904742270	1365	1365	1365	1365	0
59	20231023	180300	904742270	1365	1365	1365	1365	0
60	20231023	180200	904742270	1365	1365	1365	1365	0
61	20231023	180100	904742270	1365	1365	1365	1365	0
62	20231023	180000	904742270	1365	1365	1365	1365	24377
63	20231023	175900	904742270	1365	1365	1365	1365	0
64	20231023	175800	904742270	1365	1365	1365	1365	0
65	20231023	175700	904742270	1365	1365	1365	1365	0
66	20231023	175600	904742270	1365	1365	1365	1365	0
67	20231023	175500	904742270	1365	1365	1365	1365	0
68	20231023	175400	904742270	1365	1365	1365	1365	0
69	20231023	175300	904742270	1365	1365	1365	1365	0
70	20231023	175200	904742270	1365	1365	1365	1365	0
71	20231023	175100	904742270	1365	1365	1365	1365	0
72	20231023	175000	904742270	1365	1365	1365	1365	0
73	20231023	174900	904742270	1365	1365	1365	1365	0
74	20231023	174800	904742270	1365	1365	1365	1365	0
75	20231023	174700	904742270	1365	1365	1365	1365	0
76	20231023	174600	904742270	1365	1365	1365	1365	0
77	20231023	174500	904742270	1365	1365	1365	1365	0
78	20231023	174400	904742270	1365	1365	1365	1365	0
79	20231023	174300	904742270	1365	1365	1365	1365	0
80	20231023	174200	904742270	1365	1365	1365	1365	0
81	20231023	174100	904742270	1365	1365	1365	1365	0
82	20231023	174000	904742270	1365	1365	1365	1365	0
83	20231023	173900	904742270	1365	1365	1365	1365	0
84	20231023	173800	904742270	1365	1365	1365	1365	0
85	20231023	173700	904742270	1365	1365	1365	1365	0
86	20231023	173600	904742270	1365	1365	1365	1365	0
87	20231023	173500	904742270	1365	1365	1365	1365	0
88	20231023	173400	904742270	1365	1365	1365	1365	0
89	20231023	173300	904742270	1365	1365	1365	1365	0
90	20231023	173200	904742270	1365	1365	1365	1365	0
91	20231023	173100	904742270	1365	1365	1365	1365	0
92	20231023	173000	904742270	1365	1365	1365	1365	24377
93	20231023	172900	904742270	1365	1365	1365	1365	0
94	20231023	172800	904742270	1365	1365	1365	1365	0
95	20231023	172700	904742270	1365	1365	1365	1365	0
96	20231023	172600	904742270	1365	1365	1365	1365	0
97	20231023	172500	904742270	1365	1365	1365	1365	0
98	20231023	172400	904742270	1365	1365	1365	1365	0
99	20231023	172300	904742270	1365	1365	1365	1365	0
100	20231023	172200	904742270	1365	1365	1365	1365	0
101	20231023	172100	904742270	1365	1365	1365	1365	0
102	20231023	172000	904742270	1365	1365	1365	1365	0
103	20231023	171900	904742270	1365	1365	1365	1365	0
104	20231023	171800	904742270	1365	1365	1365	1365	0
105	20231023	171700	904742270	1365	1365	1365	1365	0
106	20231023	171600	904742270	1365	1365	1365	1365	0
107	20231023	171500	904742270	1365	1365	1365	1365	0
108	20231023	171400	904742270	1365	1365	1365	1365	0
109	20231023	171300	904742270	1365	1365	1365	1365	0
110	20231023	171200	904742270	1365	1365	1365	1365	0
111	20231023	171100	904742270	1365	1365	1365	1365	0
112	20231023	171000	904742270	1365	1365	1365	1365	0
113	20231023	170900	904742270	1365	1365	1365	1365	0
114	20231023	170800	904742270	1365	1365	1365	1365	0
115	20231023	170700	904742270	1365	1365	1365	1365	0
116	20231023	170600	904742270	1365	1365	1365	1365	0
117	20231023	170500	904742270	1365	1365	1365	1365	0
118	20231023	170400	904742270	1365	1365	1365	1365	0
119	20231023	170300	904742270	1365	1365	1365	1365	0
120	20231023	170200	904742270	1365	1365	1365	1365	0
121	20231023	170100	904742270	1365	1365	1365	1365	0
122	20231023	170000	904742270	1365	1365	1365	1365	24377
123	20231023	165900	904742270	1365	1365	1365	1365	0
124	20231023	165800	904742270	1365	1365	1365	1365	0
125	20231023	165700	904742270	1365	1365	1365	1365	0
126	20231023	165600	904742270	1365	1365	1365	1365	0
127	20231023	165500	904742270	1365	1365	1365	1365	0
128	20231023	165400	904742270	1365	1365	1365	1365	0
129	20231023	165300	904742270	1365	1365	1365	1365	0
130	20231023	165200	904742270	1365	1365	1365	1365	0
131	20231023	165100	904742270	1365	1365	1365	1365	0
132	20231023	165000	904742270	1365	1365	1365	1365	0
133	20231023	164900	904742270	1365	1365	1365	1365	0
134	20231023	164800	904742270	1365	1365	1365	1365	0
135	20231023	164700	904742270	1365	1365	1365	1365	0
136	20231023	164600	904742270	1365	1365	1365	1365	0
137	20231023	164500	904742270	1365	1365	1365	1365	0
138	20231023	164400	904742270	1365	1365	1365	1365	0
139	20231023	164300	904742270	1365	1365	1365	1365	0
140	20231023	164200	904742270	1365	1365	1365	1365	0
141	20231023	164100	904742270	1365	1365	1365	1365	0
142	20231023	164000	904742270	1365	1365	1365	1365	0
143	20231023	163900	904742270	1365	1365	1365	1365	0
144	20231023	163800	904742270	1365	1365	1365	1365	0
145	20231023	163700	904742270	1365	1365	1365	1365	0
146	20231023	163600	904742270	1365	1365	1365	1365	0
147	20231023	163500	904742270	1365	1365	1365	1365	0
148	20231023	163400	904742270	1365	1365	1365	1365	0
149	20231023	163300	904742270	1365	1365	1365	1365	0
150	20231023	163200	904742270	1365	1365	1365	1365	0
151	20231023	163100	904742270	1365	1365	1365	1365	0
152	20231023	163000	904742270	1365	1365	1365	1365	24377
153	20231023	162900	904742270	1365	1365	1365	1365	0
154	20231023	162800	904742270	1365	1365	1365	1365	0
155	20231023	162700	904742270	1365	1365	1365	1365	0
156	20231023	162600	904742270	1365	1365	1365	1365	0
157	20231023	162500	904742270	1365	1365	1365	1365	0
158	20231023	162400	904742270	1365	1365	1365	1365	0
159	20231023	162300	904742270	1365	1365	1365	1365	0
160	20231023	162200	904742270	1365	1365	1365	1365	0
161	20231023	162100	904742270	1365	1365	1365	1365	0
162	20231023	162000	904742270	1365	1365	1365	1365	0
163	20231023	161900	904742270	1365	1365	1365	1365	0
164	20231023	161800	904742270	1365	1365	1365	1365	0
165	20231023	161700	904742270	1365	1365	1365	1365	0
166	20231023	161600	904742270	1365	1365	1365	1365	0
167	20231023	161500	904742270	1365	1365	1365	1365	0
168	20231023	161400	904742270	1365	1365	1365	1365	0
169	20231023	161300	904742270	1365	1365	1365	1365	0
170	20231023	161200	904742270	1365	1365	1365	1365	0
171	20231023	161100	904742270	1365	1365	1365	1365	0
172	20231023	161000	904742270	1365	1365	1365	1365	0
173	20231023	160900	904742270	1365	1365	1365	1365	0
174	20231023	160800	904742270	1365	1365	1365	1365	0
175	20231023	160700	904742270	1365	1365	1365	1365	0
176	20231023	160600	904742270	1365	1365	1365	1365	0
177	20231023	160500	904742270	1365	1365	1365	1365	0
178	20231023	160400	904742270	1365	1365	1365	1365	0
179	20231023	160300	904742270	1365	1365	1365	1365	0
180	20231023	160200	904742270	1365	1365	1365	1365	0
181	20231023	160100	904742270	1365	1365	1365	1365	0
182	20231023	160000	904742270	1365	1365	1365	1365	24377
183	20231023	155900	904742270	1365	1365	1365	1365	0
184	20231023	155800	904742270	1365	1365	1365	1365	0
185	20231023	155700	904742270	1365	1365	1365	1365	0
186	20231023	155600	904742270	1365	1365	1365	1365	0
187	20231023	155500	904742270	1365	1365	1365	1365	0
188	20231023	155400	904742270	1365	1365	1365	1365	0
189	20231023	155300	904742270	1365	1365	1365	1365	0
190	20231023	155200	904742270	1365	1365	1365	1365	0
191	20231023	155100	904742270	1365	1365	1365	1365	0
192	20231023	155000	904742270	1365	1365	1365	1365	0
193	20231023	154900	904742270	1365	1365	1365	1365	0
194	20231023	154800	904742270	1365	1365	1365	1365	0
195	20231023	154700	904742270	1365	1365	1365	1365	0
196	20231023	154600	904742270	1365	1365	1365	1365	0
197	20231023	154500	904742270	1365	1365	1365	1365	0
198	20231023	154400	904742270	1365	1365	1365	1365	0
199	20231023	154300	904742270	1365	1365	1365	1365	0
200	20231023	154200	904742270	1365	1365	1365	1365	0
201	20231023	154100	904742270	1365	1365	1365	1365	0
202	20231023	154000	904742270	1365	1365	1365	1365	0
203	20231023	153900	904742270	1365	1365	1365	1365	0
204	20231023	153800	904742270	1365	1365	1365	1365	0
205	20231023	153700	904742270	1365	1365	1365	1365	0
206	20231023	153600	904742270	1365	1365	1365	1365	0
207	20231023	153500	904742270	1365	1365	1365	1365	0
208	20231023	153400	904742270	1365	1365	1365	1365	0
209	20231023	153300	904742270	1365	1365	1365	1365	0
210	20231023	153200	904742270	1365	1365	1365	1365	0
211	20231023	153100	904742270	1365	1365	1365	1365	0
212	20231023	153000	904742270	1365	1365	1365	1365	48754
213	20231023	152900	871467665	1367	1367	1367	1367	0
214	20231023	152800	871467665	1367	1367	1367	1367	0
215	20231023	152700	871467665	1367	1367	1367	1367	0
216	20231023	152600	871467665	1367	1367	1367	1367	0
217	20231023	152500	871467665	1367	1367	1367	1367	0
218	20231023	152400	871467665	1367	1367	1367	1367	0
219	20231023	152300	871467665	1367	1367	1367	1367	0
220	20231023	152200	871467665	1367	1367	1367	1367	0
221	20231023	152100	871467665	1367	1367	1367	1367	0
222	20231023	152000	871467665	1367	1367	1367	1367	0
223	20231023	151900	871467665	1367	1369	1369	1367	432
224	20231023	151800	870876368	1370	1368	1370	1368	1194
225	20231023	151700	869241608	1367	1367	1367	1367	1234
226	20231023	151600	867554730	1369	1368	1369	1368	845
227	20231023	151500	866398651	1367	1367	1367	1367	789
228	20231023	151400	865320088	1367	1365	1367	1365	3213
229	20231023	151300	860928691	1365	1365	1365	1365	1290
230	20231023	151200	859167841	1369	1366	1369	1365	3100
231	20231023	151100	854933941	1365	1369	1369	1365	5446
232	20231023	151000	847493449	1365	1365	1365	1365	374
233	20231023	150900	846982939	1365	1366	1366	1364	10600
234	20231023	150800	832512391	1369	1366	1369	1366	2
235	20231023	150700	832509656	1369	1369	1369	1369	878
236	20231023	150600	831307674	1370	1370	1370	1370	1
237	20231023	150500	831306304	1372	1365	1372	1365	9021
238	20231023	150400	818939240	1372	1372	1372	1372	0
239	20231023	150300	818939240	1372	1371	1372	1363	102
240	20231023	150200	818799405	1371	1371	1371	1371	0
241	20231023	150100	818799405	1371	1371	1371	1371	14755
242	20231023	150000	798570300	1372	1370	1372	1370	6508
243	20231023	145900	789647196	1367	1366	1367	1363	2223
244	20231023	145800	786610379	1367	1367	1367	1367	1465
245	20231023	145700	784607724	1367	1367	1367	1367	7067
246	20231023	145600	774947135	1367	1366	1367	1366	96
247	20231023	145500	774815923	1366	1366	1366	1366	2073
248	20231023	145400	771984205	1366	1363	1366	1363	3103
249	20231023	145300	767749633	1362	1362	1362	1362	0
250	20231023	145200	767749633	1362	1362	1362	1362	2062
251	20231023	145100	764941189	1362	1366	1366	1362	437
252	20231023	145000	764345003	1366	1362	1366	1362	1161
253	20231023	144900	762763297	1363	1362	1363	1362	3050
254	20231023	144800	758608197	1362	1362	1362	1362	340
255	20231023	144700	758145117	1362	1362	1367	1362	6268
256	20231023	144600	749607906	1363	1363	1363	1363	925
257	20231023	144500	748347131	1367	1365	1367	1365	304
258	20231023	144400	747932113	1364	1364	1364	1364	587
259	20231023	144300	747131445	1364	1364	1364	1364	461
260	20231023	144200	746502641	1364	1365	1365	1364	236
261	20231023	144100	746180502	1365	1365	1365	1365	0
262	20231023	144000	746180502	1365	1365	1367	1365	144
263	20231023	143900	745983742	1367	1367	1367	1367	12
264	20231023	143800	745967338	1366	1367	1367	1366	791
265	20231023	143700	744886829	1366	1369	1370	1366	9004
266	20231023	143600	732564802	1369	1369	1369	1369	10
267	20231023	143500	732551112	1369	1368	1369	1366	2127
268	20231023	143400	729644155	1368	1368	1368	1368	30
269	20231023	143300	729603115	1368	1367	1368	1367	605
270	20231023	143200	728776058	1369	1370	1370	1369	59
271	20231023	143100	728695275	1370	1371	1371	1370	23
272	20231023	143000	728663743	1368	1366	1368	1366	2523
273	20231023	142900	725215279	1368	1371	1371	1367	708
274	20231023	142800	724246749	1371	1371	1371	1371	0
275	20231023	142700	724246749	1371	1371	1371	1371	0
276	20231023	142600	724246749	1371	1372	1372	1368	29
277	20231023	142500	724206988	1372	1372	1372	1372	5
278	20231023	142400	724200128	1372	1372	1372	1372	5
279	20231023	142300	724193268	1372	1372	1372	1372	0
280	20231023	142200	724193268	1372	1372	1372	1372	1
281	20231023	142100	724191896	1368	1368	1368	1368	34
282	20231023	142000	724145384	1368	1367	1368	1367	1540
283	20231023	141900	722039154	1367	1367	1367	1366	2100
284	20231023	141800	719168772	1367	1367	1367	1367	0
285	20231023	141700	719168772	1367	1367	1367	1367	10
286	20231023	141600	719155102	1367	1367	1367	1367	4
287	20231023	141500	719149634	1367	1367	1368	1367	2235
288	20231023	141400	716094379	1367	1367	1367	1367	0
289	20231023	141300	716094379	1367	1367	1367	1367	1000
290	20231023	141200	714727379	1370	1371	1371	1370	1380
291	20231023	141100	712835420	1373	1370	1373	1370	4489
292	20231023	141000	706681248	1368	1368	1368	1368	220
293	20231023	140900	706380288	1370	1369	1370	1369	1142
294	20231023	140800	704816720	1369	1369	1369	1369	51
295	20231023	140700	704746901	1369	1369	1369	1369	29
296	20231023	140600	704707200	1369	1368	1369	1368	704
297	20231023	140500	703743474	1369	1369	1369	1369	557
298	20231023	140400	702980941	1369	1368	1369	1368	8
299	20231023	140300	702969996	1369	1369	1369	1369	0
300	20231023	140200	702969996	1369	1369	1369	1369	1618
301	20231023	140100	700754954	1369	1369	1369	1369	1001
302	20231023	140000	699384585	1370	1370	1370	1370	916
303	20231023	135900	698129665	1371	1371	1371	1371	20
304	20231023	135800	698102245	1371	1371	1371	1371	532
305	20231023	135700	697372873	1371	1369	1371	1369	207
306	20231023	135600	697089276	1369	1365	1369	1365	2085
307	20231023	135500	694239211	1369	1369	1369	1369	0
308	20231023	135400	694239211	1369	1369	1369	1369	1
309	20231023	135300	694237842	1363	1368	1368	1363	1220
310	20231023	135200	692569122	1368	1362	1368	1362	9348
311	20231023	135100	679790830	1363	1366	1366	1363	801
312	20231023	135000	678699064	1367	1358	1367	1358	2099
313	20231023	134900	675846558	1358	1359	1359	1358	155
314	20231023	134800	675636013	1360	1360	1360	1358	653
315	20231023	134700	674748541	1360	1362	1362	1360	5792
316	20231023	134600	666867265	1363	1363	1363	1363	238
317	20231023	134500	666542871	1363	1363	1363	1362	1638
318	20231023	134400	664311307	1363	1363	1363	1363	0
319	20231023	134300	664311307	1363	1363	1363	1363	50
320	20231023	134200	664243157	1363	1365	1365	1363	4518
321	20231023	134100	658079287	1365	1365	1365	1365	200
322	20231023	134000	657806287	1366	1366	1366	1366	2724
323	20231023	133900	654085303	1366	1367	1367	1366	513
324	20231023	133800	653384532	1367	1369	1369	1367	942
325	20231023	133700	652096618	1369	1369	1369	1369	0
326	20231023	133600	652096618	1369	1369	1369	1368	2690
327	20231023	133500	648414504	1370	1372	1372	1370	3650
328	20231023	133400	643412576	1372	1371	1372	1371	39
329	20231023	133300	643359072	1371	1371	1371	1371	0
330	20231023	133200	643359072	1371	1371	1371	1371	610
331	20231023	133100	642522762	1371	1371	1371	1371	0
332	20231023	133000	642522762	1371	1370	1371	1370	1647
333	20231023	132900	640266162	1371	1371	1371	1371	55
334	20231023	132800	640190757	1370	1370	1370	1370	0
335	20231023	132700	640190757	1370	1370	1370	1370	174
336	20231023	132600	639952377	1370	1371	1371	1370	31
337	20231023	132500	639909883	1371	1371	1371	1371	8437
338	20231023	132400	628342756	1371	1371	1371	1371	0
339	20231023	132300	628342756	1371	1371	1371	1371	51
340	20231023	132200	628272835	1371	1371	1371	1371	0
341	20231023	132100	628272835	1371	1371	1371	1371	25
342	20231023	132000	628238560	1371	1371	1371	1371	35
343	20231023	131900	628190575	1371	1372	1372	1371	7
344	20231023	131800	628180975	1369	1369	1369	1369	0
345	20231023	131700	628180975	1369	1372	1372	1369	2700
346	20231023	131600	624482908	1373	1373	1373	1373	809
347	20231023	131500	623372151	1373	1373	1373	1373	240
348	20231023	131400	623042631	1373	1374	1374	1373	68
349	20231023	131300	622949256	1375	1376	1376	1375	12
350	20231023	131200	622932755	1376	1376	1376	1376	0
351	20231023	131100	622932755	1376	1375	1376	1375	304
352	20231023	131000	622514455	1376	1372	1376	1372	206
353	20231023	130900	622231075	1375	1370	1375	1370	14
354	20231023	130800	622211830	1375	1375	1375	1375	1
355	20231023	130700	622210455	1370	1370	1370	1370	3
356	20231023	130600	622206345	1369	1369	1369	1369	25
357	20231023	130500	622172120	1375	1369	1375	1369	722
358	20231023	130400	621181164	1369	1368	1369	1368	167
359	20231023	130300	620952707	1368	1368	1369	1368	702
360	20231023	130200	619992071	1368	1367	1368	1367	501
361	20231023	130100	619307203	1367	1367	1368	1366	1372
362	20231023	130000	617431496	1367	1367	1368	1367	3224
363	20231023	125900	613022587	1366	1369	1369	1366	4083
364	20231023	125800	607432981	1369	1369	1369	1367	3754
365	20231023	125700	602294770	1369	1370	1370	1369	3226
366	20231023	125600	597877865	1370	1372	1372	1370	5751
367	20231023	125500	589997810	1372	1372	1372	1372	24
368	20231023	125400	589964882	1377	1377	1377	1377	5
369	20231023	125300	589957997	1373	1373	1373	1373	16
370	20231023	125200	589936029	1373	1375	1375	1370	5223
371	20231023	125100	582767926	1375	1375	1375	1375	2000
372	20231023	125000	580017926	1378	1375	1378	1375	20
373	20231023	124900	579990423	1375	1375	1375	1375	0
374	20231023	124800	579990423	1375	1378	1378	1375	506
375	20231023	124700	579293568	1378	1378	1378	1378	0
376	20231023	124600	579293568	1378	1378	1378	1378	3658
377	20231023	124500	574252844	1376	1376	1377	1376	1598
378	20231023	124400	572052996	1377	1378	1378	1377	105
379	20231023	124300	571908311	1378	1378	1378	1378	0
380	20231023	124200	571908311	1378	1378	1378	1378	5
381	20231023	124100	571901421	1378	1378	1378	1378	0
382	20231023	124000	571901421	1378	1378	1378	1377	275
383	20231023	123900	571522523	1378	1380	1380	1378	365
384	20231023	123800	571019411	1380	1380	1380	1380	10
385	20231023	123700	571005611	1380	1380	1380	1380	0
386	20231023	123600	571005611	1380	1380	1380	1380	20
387	20231023	123500	570978011	1380	1380	1380	1380	165
388	20231023	123400	570750311	1380	1380	1380	1380	0
389	20231023	123300	570750311	1380	1380	1380	1380	9
390	20231023	123200	570737891	1380	1380	1380	1380	0
391	20231023	123100	570737891	1380	1380	1380	1380	800
392	20231023	123000	569633891	1379	1375	1379	1375	1024
393	20231023	122900	568222054	1378	1375	1378	1375	278
394	20231023	122800	567839801	1375	1374	1375	1374	403
395	20231023	122700	567285876	1374	1374	1374	1374	0
396	20231023	122600	567285876	1374	1375	1375	1374	957
397	20231023	122500	565970948	1375	1375	1375	1375	250
398	20231023	122400	565627198	1375	1375	1375	1375	30
399	20231023	122300	565585948	1375	1375	1375	1375	1057
400	20231023	122200	564132573	1375	1376	1376	1375	10
401	20231023	122100	564118820	1375	1375	1375	1375	0
402	20231023	122000	564118820	1375	1375	1375	1375	385
403	20231023	121900	563589445	1374	1374	1374	1374	0
404	20231023	121800	563589445	1374	1374	1374	1374	0
405	20231023	121700	563589445	1374	1374	1374	1374	0
406	20231023	121600	563589445	1374	1373	1374	1373	1050
407	20231023	121500	562147745	1372	1377	1377	1372	51
408	20231023	121400	562077768	1372	1372	1372	1372	456
409	20231023	121300	561452136	1372	1371	1372	1371	1269
410	20231023	121200	559711213	1371	1372	1372	1371	1021
411	20231023	121100	558310410	1370	1371	1371	1370	3758
412	20231023	121000	553161945	1371	1372	1372	1371	3579
413	20231023	120900	548251875	1372	1372	1372	1372	2000
414	20231023	120800	545507875	1372	1377	1377	1370	27623
415	20231023	120700	507500984	1377	1379	1379	1377	9768
416	20231023	120600	494043005	1379	1382	1382	1379	29484
417	20231023	120500	453346420	1381	1381	1381	1381	0
418	20231023	120400	453346420	1381	1381	1381	1381	0
419	20231023	120300	453346420	1381	1381	1381	1381	617
420	20231023	120200	452494343	1381	1381	1381	1381	350
421	20231023	120100	452010993	1381	1381	1381	1381	41
422	20231023	120000	451954372	1380	1381	1381	1380	2434
423	20231023	115900	448594964	1381	1385	1385	1381	62
424	20231023	115800	448509287	1386	1386	1387	1386	297
425	20231023	115700	448097644	1386	1385	1386	1381	15
426	20231023	115600	448076889	1386	1387	1387	1386	2
427	20231023	115500	448074116	1387	1385	1387	1385	10
428	20231023	115400	448060252	1382	1382	1382	1382	0
429	20231023	115300	448060252	1382	1382	1382	1382	1
430	20231023	115200	448058870	1381	1382	1390	1381	2725
431	20231023	115100	444295116	1381	1385	1385	1381	4200
432	20231023	115000	438492323	1392	1387	1392	1385	2828
433	20231023	114900	434567944	1393	1393	1393	1393	0
434	20231023	114800	434567944	1393	1392	1393	1392	83
435	20231023	114700	434452405	1387	1387	1387	1387	200
436	20231023	114600	434175005	1393	1393	1393	1386	4004
437	20231023	114500	428612541	1393	1393	1393	1393	0
438	20231023	114400	428612541	1393	1394	1394	1386	1504
439	20231023	114300	426527832	1394	1389	1394	1389	52
440	20231023	114200	426455594	1389	1389	1389	1388	1477
441	20231023	114100	424405145	1389	1389	1389	1389	0
442	20231023	114000	424405145	1389	1389	1389	1389	93
443	20231023	113900	424275968	1392	1392	1392	1392	439
444	20231023	113800	423664880	1392	1392	1392	1392	51
445	20231023	113700	423593888	1392	1392	1392	1392	121
446	20231023	113600	423425456	1392	1392	1392	1392	0
447	20231023	113500	423425456	1392	1385	1392	1385	1703
448	20231023	113400	421066766	1392	1389	1392	1388	3054
449	20231023	113300	416818553	1390	1392	1392	1390	2478
450	20231023	113200	413374095	1392	1392	1392	1392	254
451	20231023	113100	413020527	1393	1395	1396	1393	21
452	20231023	113000	412991266	1393	1390	1393	1390	2790
453	20231023	112900	409106353	1393	1393	1393	1393	101
454	20231023	112800	408965660	1390	1390	1390	1390	0
455	20231023	112700	408965660	1390	1390	1390	1390	0
456	20231023	112600	408965660	1390	1390	1390	1390	68
457	20231023	112500	408871140	1390	1390	1390	1390	40
458	20231023	112400	408815540	1393	1393	1393	1393	2
459	20231023	112300	408812754	1393	1393	1393	1393	577
460	20231023	112200	408008993	1393	1393	1393	1393	1179
461	20231023	112100	406366646	1393	1393	1393	1393	0
462	20231023	112000	406366646	1393	1394	1394	1393	3475
463	20231023	111900	401524496	1399	1399	1399	1399	100
464	20231023	111800	401384596	1399	1399	1399	1399	333
465	20231023	111700	400918729	1400	1400	1400	1400	0
466	20231023	111600	400918729	1400	1400	1400	1400	0
467	20231023	111500	400918729	1400	1400	1400	1400	4220
468	20231023	111400	395010729	1400	1400	1400	1400	1071
469	20231023	111300	393511329	1390	1390	1390	1390	112
470	20231023	111200	393355649	1391	1391	1391	1391	530
471	20231023	111100	392618419	1401	1395	1401	1392	11556
472	20231023	111000	376505029	1401	1396	1401	1395	95
473	20231023	110900	376372480	1397	1401	1401	1397	937
474	20231023	110800	375061248	1403	1403	1403	1403	4
475	20231023	110700	375055636	1403	1403	1403	1403	1000
476	20231023	110600	373652636	1400	1399	1400	1399	252
477	20231023	110500	373299846	1398	1403	1403	1398	405
478	20231023	110400	372733148	1400	1403	1403	1400	417
479	20231023	110300	372149312	1403	1403	1403	1403	120
480	20231023	110200	371980952	1400	1400	1400	1400	200
481	20231023	110100	371700952	1400	1400	1400	1400	599
482	20231023	110000	370862352	1400	1402	1402	1400	496
483	20231023	105900	370167949	1400	1400	1400	1400	1296
484	20231023	105800	368353549	1396	1401	1401	1396	34
485	20231023	105700	368306075	1396	1396	1396	1396	0
486	20231023	105600	368306075	1396	1404	1404	1396	507
487	20231023	105500	367598235	1404	1404	1404	1404	0
488	20231023	105400	367598235	1404	1404	1404	1404	115
489	20231023	105300	367436775	1404	1394	1404	1394	2904
490	20231023	105200	363370570	1398	1392	1398	1392	1462
491	20231023	105100	361326700	1398	1395	1398	1395	14
492	20231023	105000	361307167	1398	1394	1398	1392	186
493	20231023	104900	361047313	1395	1395	1395	1395	468
494	20231023	104800	360394453	1396	1395	1396	1394	27
495	20231023	104700	360356807	1395	1398	1398	1395	347
496	20231023	104600	359872710	1398	1397	1398	1397	64
497	20231023	104500	359783242	1398	1398	1398	1398	101
498	20231023	104400	359642044	1398	1398	1398	1398	325
499	20231023	104300	359187694	1399	1400	1400	1398	1204
500	20231023	104200	357502167	1400	1399	1400	1398	259
501	20231023	104100	357139730	1398	1398	1398	1398	1240
502	20231023	104000	355406210	1398	1393	1398	1393	37
503	20231023	103900	355354659	1398	1394	1398	1393	209
504	20231023	103800	355063282	1398	1400	1400	1398	416
505	20231023	103700	354481707	1400	1398	1400	1398	53
506	20231023	103600	354407609	1398	1398	1398	1395	1870
507	20231023	103500	351796499	1398	1399	1404	1396	863
508	20231023	103400	350590618	1399	1400	1407	1399	5551
509	20231023	103300	342820412	1400	1407	1408	1400	910
510	20231023	103200	341545650	1409	1392	1409	1392	20776
511	20231023	103100	312491520	1393	1393	1393	1393	593
512	20231023	103000	311665471	1393	1388	1393	1388	42
513	20231023	102900	311607064	1391	1390	1391	1390	941
514	20231023	102800	310299073	1390	1388	1390	1388	7321
515	20231023	102700	300122888	1390	1390	1390	1388	399
516	20231023	102600	299568345	1390	1389	1390	1388	1042
517	20231023	102500	298121502	1389	1389	1390	1389	1674
518	20231023	102400	295796242	1388	1388	1389	1388	3024
519	20231023	102300	291598925	1388	1386	1388	1386	1657
520	20231023	102200	289299377	1385	1385	1385	1382	1329
521	20231023	102100	287461712	1385	1385	1385	1382	3
522	20231023	102000	287457560	1380	1380	1380	1380	335
523	20231023	101900	286995260	1381	1381	1381	1381	1000
524	20231023	101800	285614260	1378	1381	1385	1378	397
525	20231023	101700	285066642	1380	1384	1384	1380	1004
526	20231023	101600	283681118	1380	1380	1380	1380	320
527	20231023	101500	283239518	1380	1384	1385	1380	1720
528	20231023	101400	280865798	1385	1384	1385	1384	11
529	20231023	101300	280850573	1378	1379	1379	1378	1000
530	20231023	101200	279472503	1386	1386	1386	1377	1972
531	20231023	101100	276752198	1385	1387	1387	1385	61
532	20231023	101000	276667676	1387	1383	1387	1383	2115
533	20231023	100900	273737991	1385	1382	1385	1382	957
534	20231023	100800	272414726	1383	1381	1383	1377	1557
535	20231023	100700	270268180	1381	1378	1381	1376	1886
536	20231023	100600	267671173	1385	1380	1385	1378	6216
537	20231023	100500	259098535	1382	1383	1383	1381	6980
538	20231023	100400	249453548	1392	1392	1392	1390	899
539	20231023	100300	248202995	1392	1392	1392	1383	2032
540	20231023	100200	245391811	1383	1384	1392	1382	444
541	20231023	100100	244776939	1392	1393	1393	1384	7762
542	20231023	100000	233994050	1393	1389	1393	1389	163
543	20231023	095900	233767615	1389	1389	1389	1389	1847
544	20231023	095800	231202132	1389	1389	1389	1386	3176
545	20231023	095700	226791508	1389	1386	1389	1386	1364
546	20231023	095600	224897560	1387	1387	1387	1387	0
547	20231023	095500	224897560	1387	1387	1387	1387	0
548	20231023	095400	224897560	1387	1382	1387	1380	34
549	20231023	095300	224850563	1382	1382	1385	1382	5150
550	20231023	095200	217732512	1382	1382	1382	1382	502
551	20231023	095100	217038748	1390	1386	1390	1380	2559
552	20231023	095000	213486054	1389	1386	1389	1385	1202
553	20231023	094900	211821093	1385	1389	1389	1385	71
554	20231023	094800	211722506	1389	1389	1389	1388	88
555	20231023	094700	211600282	1390	1390	1390	1390	43
556	20231023	094600	211540512	1390	1383	1390	1380	3030
557	20231023	094500	207357978	1386	1381	1388	1380	5043
558	20231023	094400	200391362	1381	1388	1388	1381	1184
559	20231023	094300	198750212	1388	1390	1390	1388	1550
560	20231023	094200	196596740	1396	1397	1397	1394	46
561	20231023	094100	196532529	1391	1389	1397	1389	16
562	20231023	094000	196510215	1388	1390	1391	1388	1071
563	20231023	093900	195021397	1397	1392	1397	1392	6063
564	20231023	093800	186575894	1391	1390	1391	1390	137
565	20231023	093700	186385364	1388	1387	1388	1381	5717
566	20231023	093600	178450666	1387	1387	1387	1387	34
567	20231023	093500	178403508	1387	1387	1388	1387	1133
568	20231023	093400	176832036	1387	1381	1387	1381	50
569	20231023	093300	176762866	1380	1386	1388	1379	233
570	20231023	093200	176441329	1388	1387	1388	1386	14
571	20231023	093100	176421911	1377	1380	1380	1377	7100
572	20231023	093000	166639602	1380	1380	1380	1380	19
573	20231023	092900	166613382	1387	1380	1387	1379	2509
574	20231023	092800	163151913	1380	1380	1380	1380	12
575	20231023	092700	163135353	1380	1392	1392	1380	1548
576	20231023	092600	160997169	1393	1393	1393	1393	0
577	20231023	092500	160997169	1393	1379	1394	1378	4386
578	20231023	092400	154933785	1378	1386	1386	1378	6500
579	20231023	092300	145966042	1386	1386	1386	1386	2
580	20231023	092200	145963270	1386	1386	1386	1386	1
581	20231023	092100	145961884	1389	1379	1389	1379	8188
582	20231023	092000	134641065	1378	1377	1378	1377	1408
583	20231023	091900	132702209	1377	1377	1378	1377	4224
584	20231023	091800	126885473	1377	1382	1385	1377	26083
585	20231023	091700	90889862	1381	1395	1395	1381	11752
586	20231023	091600	74578236	1395	1393	1397	1392	2605
587	20231023	091500	70951947	1393	1398	1398	1392	1665
588	20231023	091400	68627377	1398	1392	1398	1392	3895
589	20231023	091300	63188530	1393	1397	1398	1393	3179
590	20231023	091200	58752605	1399	1399	1399	1399	404
591	20231023	091100	58187409	1403	1403	1403	1403	14
592	20231023	091000	58167767	1395	1396	1405	1394	5949
593	20231023	090900	49865211	1395	1395	1405	1395	3127
594	20231023	090800	45494436	1395	1400	1400	1395	1043
595	20231023	090700	44037226	1400	1395	1400	1393	3622
596	20231023	090600	38982888	1393	1393	1399	1392	2000
597	20231023	090500	36196228	1399	1391	1399	1390	7813
598	20231023	090400	25330758	1400	1399	1400	1391	855
599	20231023	090300	24135645	1400	1398	1400	1398	196
600	20231023	090200	23861509	1398	1400	1400	1390	3437
601	20231023	090100	19081725	1400	1404	1405	1400	5442
602	20231023	090000	11455732	1405	1390	1405	1390	8239