KissMeData/001380/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183300	169771063	1337	1337	1337	1337	3163
3	20231023	183200	169771063	1337	1337	1337	1337	0
4	20231023	183100	169771063	1337	1337	1337	1337	0
5	20231023	183000	169771063	1337	1337	1337	1337	0
6	20231023	182900	169771063	1337	1337	1337	1337	0
7	20231023	182800	169771063	1337	1337	1337	1337	0
8	20231023	182700	169771063	1337	1337	1337	1337	0
9	20231023	182600	169771063	1337	1337	1337	1337	0
10	20231023	182500	169771063	1337	1337	1337	1337	0
11	20231023	182400	169771063	1337	1337	1337	1337	0
12	20231023	182300	169771063	1337	1337	1337	1337	0
13	20231023	182200	169771063	1337	1337	1337	1337	0
14	20231023	182100	169771063	1337	1337	1337	1337	0
15	20231023	182000	169771063	1337	1337	1337	1337	0
16	20231023	181900	169771063	1337	1337	1337	1337	0
17	20231023	181800	169771063	1337	1337	1337	1337	0
18	20231023	181700	169771063	1337	1337	1337	1337	0
19	20231023	181600	169771063	1337	1337	1337	1337	0
20	20231023	181500	169771063	1337	1337	1337	1337	0
21	20231023	181400	169771063	1337	1337	1337	1337	0
22	20231023	181300	169771063	1337	1337	1337	1337	0
23	20231023	181200	169771063	1337	1337	1337	1337	0
24	20231023	181100	169771063	1337	1337	1337	1337	0
25	20231023	181000	169771063	1337	1337	1337	1337	0
26	20231023	180900	169771063	1337	1337	1337	1337	0
27	20231023	180800	169771063	1337	1337	1337	1337	0
28	20231023	180700	169771063	1337	1337	1337	1337	0
29	20231023	180600	169771063	1337	1337	1337	1337	0
30	20231023	180500	169771063	1337	1337	1337	1337	0
31	20231023	180400	169771063	1337	1337	1337	1337	0
32	20231023	180300	169771063	1337	1337	1337	1337	3163
33	20231023	180200	169771063	1337	1337	1337	1337	0
34	20231023	180100	169771063	1337	1337	1337	1337	0
35	20231023	180000	169771063	1337	1337	1337	1337	0
36	20231023	175900	169771063	1337	1337	1337	1337	0
37	20231023	175800	169771063	1337	1337	1337	1337	0
38	20231023	175700	169771063	1337	1337	1337	1337	0
39	20231023	175600	169771063	1337	1337	1337	1337	0
40	20231023	175500	169771063	1337	1337	1337	1337	0
41	20231023	175400	169771063	1337	1337	1337	1337	0
42	20231023	175300	169771063	1337	1337	1337	1337	0
43	20231023	175200	169771063	1337	1337	1337	1337	0
44	20231023	175100	169771063	1337	1337	1337	1337	0
45	20231023	175000	169771063	1337	1337	1337	1337	0
46	20231023	174900	169771063	1337	1337	1337	1337	0
47	20231023	174800	169771063	1337	1337	1337	1337	0
48	20231023	174700	169771063	1337	1337	1337	1337	0
49	20231023	174600	169771063	1337	1337	1337	1337	0
50	20231023	174500	169771063	1337	1337	1337	1337	0
51	20231023	174400	169771063	1337	1337	1337	1337	0
52	20231023	174300	169771063	1337	1337	1337	1337	0
53	20231023	174200	169771063	1337	1337	1337	1337	0
54	20231023	174100	169771063	1337	1337	1337	1337	0
55	20231023	174000	169771063	1337	1337	1337	1337	0
56	20231023	173900	169771063	1337	1337	1337	1337	0
57	20231023	173800	169771063	1337	1337	1337	1337	0
58	20231023	173700	169771063	1337	1337	1337	1337	0
59	20231023	173600	169771063	1337	1337	1337	1337	0
60	20231023	173500	169771063	1337	1337	1337	1337	0
61	20231023	173400	169771063	1337	1337	1337	1337	0
62	20231023	173300	169771063	1337	1337	1337	1337	3163
63	20231023	173200	169771063	1337	1337	1337	1337	0
64	20231023	173100	169771063	1337	1337	1337	1337	0
65	20231023	173000	169771063	1337	1337	1337	1337	0
66	20231023	172900	169771063	1337	1337	1337	1337	0
67	20231023	172800	169771063	1337	1337	1337	1337	0
68	20231023	172700	169771063	1337	1337	1337	1337	0
69	20231023	172600	169771063	1337	1337	1337	1337	0
70	20231023	172500	169771063	1337	1337	1337	1337	0
71	20231023	172400	169771063	1337	1337	1337	1337	0
72	20231023	172300	169771063	1337	1337	1337	1337	0
73	20231023	172200	169771063	1337	1337	1337	1337	0
74	20231023	172100	169771063	1337	1337	1337	1337	0
75	20231023	172000	169771063	1337	1337	1337	1337	0
76	20231023	171900	169771063	1337	1337	1337	1337	0
77	20231023	171800	169771063	1337	1337	1337	1337	0
78	20231023	171700	169771063	1337	1337	1337	1337	0
79	20231023	171600	169771063	1337	1337	1337	1337	0
80	20231023	171500	169771063	1337	1337	1337	1337	0
81	20231023	171400	169771063	1337	1337	1337	1337	0
82	20231023	171300	169771063	1337	1337	1337	1337	0
83	20231023	171200	169771063	1337	1337	1337	1337	0
84	20231023	171100	169771063	1337	1337	1337	1337	0
85	20231023	171000	169771063	1337	1337	1337	1337	0
86	20231023	170900	169771063	1337	1337	1337	1337	0
87	20231023	170800	169771063	1337	1337	1337	1337	0
88	20231023	170700	169771063	1337	1337	1337	1337	0
89	20231023	170600	169771063	1337	1337	1337	1337	0
90	20231023	170500	169771063	1337	1337	1337	1337	0
91	20231023	170400	169771063	1337	1337	1337	1337	0
92	20231023	170300	169771063	1337	1337	1337	1337	3163
93	20231023	170200	169771063	1337	1337	1337	1337	0
94	20231023	170100	169771063	1337	1337	1337	1337	0
95	20231023	170000	169771063	1337	1337	1337	1337	0
96	20231023	165900	169771063	1337	1337	1337	1337	0
97	20231023	165800	169771063	1337	1337	1337	1337	0
98	20231023	165700	169771063	1337	1337	1337	1337	0
99	20231023	165600	169771063	1337	1337	1337	1337	0
100	20231023	165500	169771063	1337	1337	1337	1337	0
101	20231023	165400	169771063	1337	1337	1337	1337	0
102	20231023	165300	169771063	1337	1337	1337	1337	0
103	20231023	165200	169771063	1337	1337	1337	1337	0
104	20231023	165100	169771063	1337	1337	1337	1337	0
105	20231023	165000	169771063	1337	1337	1337	1337	0
106	20231023	164900	169771063	1337	1337	1337	1337	0
107	20231023	164800	169771063	1337	1337	1337	1337	0
108	20231023	164700	169771063	1337	1337	1337	1337	0
109	20231023	164600	169771063	1337	1337	1337	1337	0
110	20231023	164500	169771063	1337	1337	1337	1337	0
111	20231023	164400	169771063	1337	1337	1337	1337	0
112	20231023	164300	169771063	1337	1337	1337	1337	0
113	20231023	164200	169771063	1337	1337	1337	1337	0
114	20231023	164100	169771063	1337	1337	1337	1337	0
115	20231023	164000	169771063	1337	1337	1337	1337	0
116	20231023	163900	169771063	1337	1337	1337	1337	0
117	20231023	163800	169771063	1337	1337	1337	1337	0
118	20231023	163700	169771063	1337	1337	1337	1337	0
119	20231023	163600	169771063	1337	1337	1337	1337	0
120	20231023	163500	169771063	1337	1337	1337	1337	0
121	20231023	163400	169771063	1337	1337	1337	1337	0
122	20231023	163300	169771063	1337	1337	1337	1337	3163
123	20231023	163200	169771063	1337	1337	1337	1337	0
124	20231023	163100	169771063	1337	1337	1337	1337	0
125	20231023	163000	169771063	1337	1337	1337	1337	0
126	20231023	162900	169771063	1337	1337	1337	1337	0
127	20231023	162800	169771063	1337	1337	1337	1337	0
128	20231023	162700	169771063	1337	1337	1337	1337	0
129	20231023	162600	169771063	1337	1337	1337	1337	0
130	20231023	162500	169771063	1337	1337	1337	1337	0
131	20231023	162400	169771063	1337	1337	1337	1337	0
132	20231023	162300	169771063	1337	1337	1337	1337	0
133	20231023	162200	169771063	1337	1337	1337	1337	0
134	20231023	162100	169771063	1337	1337	1337	1337	0
135	20231023	162000	169771063	1337	1337	1337	1337	0
136	20231023	161900	169771063	1337	1337	1337	1337	0
137	20231023	161800	169771063	1337	1337	1337	1337	0
138	20231023	161700	169771063	1337	1337	1337	1337	0
139	20231023	161600	169771063	1337	1337	1337	1337	0
140	20231023	161500	169771063	1337	1337	1337	1337	0
141	20231023	161400	169771063	1337	1337	1337	1337	0
142	20231023	161300	169771063	1337	1337	1337	1337	0
143	20231023	161200	169771063	1337	1337	1337	1337	0
144	20231023	161100	169771063	1337	1337	1337	1337	0
145	20231023	161000	169771063	1337	1337	1337	1337	0
146	20231023	160900	169771063	1337	1337	1337	1337	0
147	20231023	160800	169771063	1337	1337	1337	1337	0
148	20231023	160700	169771063	1337	1337	1337	1337	0
149	20231023	160600	169771063	1337	1337	1337	1337	0
150	20231023	160500	169771063	1337	1337	1337	1337	0
151	20231023	160400	169771063	1337	1337	1337	1337	0
152	20231023	160300	169771063	1337	1337	1337	1337	3163
153	20231023	160200	169771063	1337	1337	1337	1337	0
154	20231023	160100	169771063	1337	1337	1337	1337	0
155	20231023	160000	169771063	1337	1337	1337	1337	0
156	20231023	155900	169771063	1337	1337	1337	1337	0
157	20231023	155800	169771063	1337	1337	1337	1337	0
158	20231023	155700	169771063	1337	1337	1337	1337	0
159	20231023	155600	169771063	1337	1337	1337	1337	0
160	20231023	155500	169771063	1337	1337	1337	1337	0
161	20231023	155400	169771063	1337	1337	1337	1337	0
162	20231023	155300	169771063	1337	1337	1337	1337	0
163	20231023	155200	169771063	1337	1337	1337	1337	0
164	20231023	155100	169771063	1337	1337	1337	1337	0
165	20231023	155000	169771063	1337	1337	1337	1337	0
166	20231023	154900	169771063	1337	1337	1337	1337	0
167	20231023	154800	169771063	1337	1337	1337	1337	0
168	20231023	154700	169771063	1337	1337	1337	1337	0
169	20231023	154600	169771063	1337	1337	1337	1337	0
170	20231023	154500	169771063	1337	1337	1337	1337	0
171	20231023	154400	169771063	1337	1337	1337	1337	0
172	20231023	154300	169771063	1337	1337	1337	1337	0
173	20231023	154200	169771063	1337	1337	1337	1337	0
174	20231023	154100	169771063	1337	1337	1337	1337	0
175	20231023	154000	169771063	1337	1337	1337	1337	0
176	20231023	153900	169771063	1337	1337	1337	1337	0
177	20231023	153800	169771063	1337	1337	1337	1337	0
178	20231023	153700	169771063	1337	1337	1337	1337	0
179	20231023	153600	169771063	1337	1337	1337	1337	0
180	20231023	153500	169771063	1337	1337	1337	1337	0
181	20231023	153400	169771063	1337	1337	1337	1337	0
182	20231023	153300	169771063	1337	1337	1337	1337	3163
183	20231023	153200	169771063	1337	1337	1337	1337	0
184	20231023	153100	169771063	1337	1337	1337	1337	0
185	20231023	153000	169771063	1337	1337	1337	1337	3163
186	20231023	152900	165542132	1336	1336	1336	1336	0
187	20231023	152800	165542132	1336	1336	1336	1336	0
188	20231023	152700	165542132	1336	1336	1336	1336	0
189	20231023	152600	165542132	1336	1336	1336	1336	0
190	20231023	152500	165542132	1336	1336	1336	1336	0
191	20231023	152400	165542132	1336	1336	1336	1336	0
192	20231023	152300	165542132	1336	1336	1336	1336	0
193	20231023	152200	165542132	1336	1336	1336	1336	0
194	20231023	152100	165542132	1336	1336	1336	1336	0
195	20231023	152000	165542132	1336	1336	1336	1336	0
196	20231023	151900	165542132	1336	1342	1342	1336	1149
197	20231023	151800	164000990	1339	1341	1341	1339	422
198	20231023	151700	163435164	1341	1340	1341	1340	22
199	20231023	151600	163405683	1340	1340	1340	1340	200
200	20231023	151500	163137683	1340	1340	1340	1340	0
201	20231023	151400	163137683	1340	1338	1340	1336	4688
202	20231023	151300	156868249	1339	1339	1339	1339	147
203	20231023	151200	156671416	1339	1341	1341	1338	167
204	20231023	151100	156447663	1341	1341	1341	1341	1
205	20231023	151000	156446322	1342	1342	1342	1342	0
206	20231023	150900	156446322	1342	1341	1342	1338	997
207	20231023	150800	155111747	1342	1342	1342	1342	568
208	20231023	150700	154349491	1342	1342	1342	1342	4
209	20231023	150600	154344123	1341	1342	1342	1341	8151
210	20231023	150500	143413532	1342	1342	1342	1342	1124
211	20231023	150400	141905124	1345	1343	1345	1342	511
212	20231023	150300	141219043	1343	1343	1343	1343	0
213	20231023	150200	141219043	1343	1343	1343	1343	0
214	20231023	150100	141219043	1343	1343	1343	1343	0
215	20231023	150000	141219043	1343	1343	1343	1343	0
216	20231023	145900	141219043	1343	1344	1344	1343	46
217	20231023	145800	141157255	1347	1347	1347	1347	0
218	20231023	145700	141157255	1347	1347	1347	1347	0
219	20231023	145600	141157255	1347	1347	1347	1347	500
220	20231023	145500	140483755	1347	1344	1347	1343	333
221	20231023	145400	140036420	1343	1344	1344	1343	2000
222	20231023	145300	137350411	1343	1347	1347	1343	1789
223	20231023	145200	134946866	1347	1347	1347	1347	143
224	20231023	145100	134754245	1348	1348	1348	1348	0
225	20231023	145000	134754245	1348	1348	1348	1348	1
226	20231023	144900	134752897	1346	1346	1346	1346	0
227	20231023	144800	134752897	1346	1346	1346	1346	5491
228	20231023	144700	127362011	1346	1346	1346	1346	1
229	20231023	144600	127360665	1346	1348	1348	1346	4151
230	20231023	144500	121770521	1350	1350	1350	1350	0
231	20231023	144400	121770521	1350	1350	1350	1350	1
232	20231023	144300	121769171	1348	1349	1349	1348	2247
233	20231023	144200	118740138	1349	1350	1350	1349	12
234	20231023	144100	118723949	1350	1350	1350	1350	0
235	20231023	144000	118723949	1350	1350	1350	1350	0
236	20231023	143900	118723949	1350	1350	1350	1350	0
237	20231023	143800	118723949	1350	1350	1350	1350	0
238	20231023	143700	118723949	1350	1350	1350	1350	0
239	20231023	143600	118723949	1350	1350	1350	1350	0
240	20231023	143500	118723949	1350	1350	1350	1350	2
241	20231023	143400	118721249	1350	1350	1350	1350	49
242	20231023	143300	118655099	1350	1350	1350	1350	0
243	20231023	143200	118655099	1350	1350	1350	1350	0
244	20231023	143100	118655099	1350	1350	1350	1350	0
245	20231023	143000	118655099	1350	1350	1350	1350	0
246	20231023	142900	118655099	1350	1350	1350	1350	0
247	20231023	142800	118655099	1350	1350	1350	1350	10
248	20231023	142700	118641599	1350	1350	1350	1350	0
249	20231023	142600	118641599	1350	1350	1350	1350	2
250	20231023	142500	118638899	1350	1350	1350	1350	0
251	20231023	142400	118638899	1350	1350	1350	1350	51
252	20231023	142300	118570049	1349	1349	1349	1349	13
253	20231023	142200	118552512	1350	1350	1350	1350	0
254	20231023	142100	118552512	1350	1350	1350	1350	0
255	20231023	142000	118552512	1350	1350	1350	1350	0
256	20231023	141900	118552512	1350	1350	1350	1350	0
257	20231023	141800	118552512	1350	1350	1350	1350	1
258	20231023	141700	118551162	1349	1349	1349	1349	979
259	20231023	141600	117230491	1350	1350	1350	1350	2
260	20231023	141500	117227791	1350	1350	1350	1350	0
261	20231023	141400	117227791	1350	1350	1350	1350	23
262	20231023	141300	117196741	1349	1349	1349	1349	1705
263	20231023	141200	114896696	1350	1350	1350	1350	0
264	20231023	141100	114896696	1350	1350	1350	1350	1043
265	20231023	141000	113488646	1350	1350	1350	1350	0
266	20231023	140900	113488646	1350	1350	1350	1350	3
267	20231023	140800	113484596	1350	1350	1350	1350	0
268	20231023	140700	113484596	1350	1350	1350	1350	1
269	20231023	140600	113483246	1350	1350	1350	1350	0
270	20231023	140500	113483246	1350	1350	1350	1350	266
271	20231023	140400	113124146	1349	1349	1349	1349	0
272	20231023	140300	113124146	1349	1349	1349	1349	131
273	20231023	140200	112947427	1349	1350	1350	1349	201
274	20231023	140100	112676177	1350	1350	1350	1350	1
275	20231023	140000	112674827	1350	1350	1350	1350	0
276	20231023	135900	112674827	1350	1350	1350	1350	0
277	20231023	135800	112674827	1350	1351	1351	1350	46
278	20231023	135700	112612717	1352	1352	1352	1352	265
279	20231023	135600	112254437	1354	1352	1354	1352	501
280	20231023	135500	111577083	1354	1354	1354	1354	0
281	20231023	135400	111577083	1354	1354	1354	1354	0
282	20231023	135300	111577083	1354	1354	1354	1354	0
283	20231023	135200	111577083	1354	1354	1354	1354	2
284	20231023	135100	111574375	1354	1354	1354	1354	0
285	20231023	135000	111574375	1354	1354	1354	1354	0
286	20231023	134900	111574375	1354	1354	1354	1354	0
287	20231023	134800	111574375	1354	1348	1354	1348	60
288	20231023	134700	111493489	1348	1348	1348	1348	4
289	20231023	134600	111488097	1354	1354	1354	1354	0
290	20231023	134500	111488097	1354	1354	1354	1354	0
291	20231023	134400	111488097	1354	1354	1354	1354	0
292	20231023	134300	111488097	1354	1354	1354	1354	0
293	20231023	134200	111488097	1354	1350	1354	1350	415
294	20231023	134100	110927843	1351	1351	1351	1351	10
295	20231023	134000	110914333	1355	1355	1355	1355	0
296	20231023	133900	110914333	1355	1355	1355	1355	1
297	20231023	133800	110912978	1351	1353	1353	1351	774
298	20231023	133700	109865776	1350	1350	1350	1350	0
299	20231023	133600	109865776	1350	1350	1350	1350	36
300	20231023	133500	109817176	1357	1357	1357	1357	0
301	20231023	133400	109817176	1357	1357	1357	1357	1
302	20231023	133300	109815819	1357	1357	1357	1357	15
303	20231023	133200	109795464	1357	1357	1357	1357	0
304	20231023	133100	109795464	1357	1357	1357	1357	73
305	20231023	133000	109696403	1357	1356	1357	1356	31
306	20231023	132900	109654366	1357	1357	1357	1357	2
307	20231023	132800	109651652	1357	1357	1357	1357	0
308	20231023	132700	109651652	1357	1357	1357	1357	0
309	20231023	132600	109651652	1357	1358	1358	1347	1629
310	20231023	132500	107457106	1348	1349	1349	1348	3306
311	20231023	132400	103000568	1356	1356	1356	1356	0
312	20231023	132300	103000568	1356	1349	1356	1348	12
313	20231023	132200	102984383	1356	1353	1356	1348	3301
314	20231023	132100	98528384	1356	1356	1356	1356	0
315	20231023	132000	98528384	1356	1356	1356	1356	1
316	20231023	131900	98527028	1356	1356	1356	1356	0
317	20231023	131800	98527028	1356	1356	1356	1356	0
318	20231023	131700	98527028	1356	1356	1356	1356	500
319	20231023	131600	97849028	1356	1356	1356	1356	10
320	20231023	131500	97835468	1356	1356	1356	1356	1
321	20231023	131400	97834112	1358	1358	1358	1358	0
322	20231023	131300	97834112	1358	1358	1358	1358	0
323	20231023	131200	97834112	1358	1358	1358	1358	0
324	20231023	131100	97834112	1358	1358	1358	1358	0
325	20231023	131000	97834112	1358	1358	1358	1358	0
326	20231023	130900	97834112	1358	1358	1358	1358	1
327	20231023	130800	97832754	1359	1359	1359	1359	0
328	20231023	130700	97832754	1359	1359	1359	1359	0
329	20231023	130600	97832754	1359	1359	1359	1359	0
330	20231023	130500	97832754	1359	1359	1359	1359	0
331	20231023	130400	97832754	1359	1359	1359	1359	0
332	20231023	130300	97832754	1359	1359	1359	1359	0
333	20231023	130200	97832754	1359	1359	1359	1359	0
334	20231023	130100	97832754	1359	1359	1359	1359	0
335	20231023	130000	97832754	1359	1359	1359	1359	1
336	20231023	125900	97831395	1362	1362	1362	1362	0
337	20231023	125800	97831395	1362	1362	1362	1362	0
338	20231023	125700	97831395	1362	1362	1362	1362	0
339	20231023	125600	97831395	1362	1362	1362	1362	0
340	20231023	125500	97831395	1362	1362	1362	1362	0
341	20231023	125400	97831395	1362	1350	1362	1350	5598
342	20231023	125300	90274083	1350	1353	1360	1350	3405
343	20231023	125200	85673976	1360	1360	1360	1360	0
344	20231023	125100	85673976	1360	1360	1360	1360	6
345	20231023	125000	85665816	1361	1361	1361	1361	0
346	20231023	124900	85665816	1361	1361	1361	1361	0
347	20231023	124800	85665816	1361	1360	1361	1360	2495
348	20231023	124700	82271433	1362	1362	1362	1362	0
349	20231023	124600	82271433	1362	1362	1362	1362	0
350	20231023	124500	82271433	1362	1362	1362	1362	0
351	20231023	124400	82271433	1362	1362	1362	1362	1
352	20231023	124300	82270071	1360	1360	1360	1360	671
353	20231023	124200	81357511	1362	1362	1362	1362	0
354	20231023	124100	81357511	1362	1362	1362	1362	1
355	20231023	124000	81356149	1353	1353	1353	1353	2770
356	20231023	123900	77608339	1362	1362	1362	1362	0
357	20231023	123800	77608339	1362	1362	1362	1362	0
358	20231023	123700	77608339	1362	1362	1362	1362	0
359	20231023	123600	77608339	1362	1362	1362	1362	1
360	20231023	123500	77606977	1354	1360	1360	1354	1990
361	20231023	123400	74910661	1360	1360	1360	1360	0
362	20231023	123300	74910661	1360	1360	1360	1360	0
363	20231023	123200	74910661	1360	1360	1360	1360	0
364	20231023	123100	74910661	1360	1360	1360	1360	22
365	20231023	123000	74880741	1361	1361	1361	1361	20
366	20231023	122900	74853521	1362	1362	1362	1361	711
367	20231023	122800	73885618	1362	1363	1363	1362	95
368	20231023	122700	73756227	1364	1365	1367	1364	799
369	20231023	122600	72665591	1367	1367	1367	1367	0
370	20231023	122500	72665591	1367	1367	1367	1367	0
371	20231023	122400	72665591	1367	1367	1367	1367	0
372	20231023	122300	72665591	1367	1367	1367	1367	0
373	20231023	122200	72665591	1367	1367	1367	1367	0
374	20231023	122100	72665591	1367	1367	1367	1367	0
375	20231023	122000	72665591	1367	1367	1367	1367	0
376	20231023	121900	72665591	1367	1367	1367	1367	1
377	20231023	121800	72664224	1362	1367	1367	1362	18
378	20231023	121700	72639703	1361	1361	1361	1361	817
379	20231023	121600	71527766	1361	1361	1361	1361	1
380	20231023	121500	71526405	1361	1361	1361	1361	8
381	20231023	121400	71515517	1361	1361	1361	1361	156
382	20231023	121300	71303201	1361	1361	1361	1361	0
383	20231023	121200	71303201	1361	1361	1361	1361	0
384	20231023	121100	71303201	1361	1361	1361	1361	0
385	20231023	121000	71303201	1361	1361	1361	1361	1
386	20231023	120900	71301840	1361	1361	1361	1361	0
387	20231023	120800	71301840	1361	1360	1361	1360	1012
388	20231023	120700	69925519	1361	1362	1362	1361	1368
389	20231023	120600	68062457	1366	1367	1368	1366	7
390	20231023	120500	68052889	1368	1364	1368	1362	1334
391	20231023	120400	66235551	1365	1365	1367	1365	17
392	20231023	120300	66212333	1370	1370	1370	1370	0
393	20231023	120200	66212333	1370	1370	1370	1370	0
394	20231023	120100	66212333	1370	1370	1370	1370	0
395	20231023	120000	66212333	1370	1370	1370	1370	8
396	20231023	115900	66201373	1372	1372	1372	1372	0
397	20231023	115800	66201373	1372	1372	1372	1372	1
398	20231023	115700	66200001	1372	1364	1374	1364	129
399	20231023	115600	66024027	1364	1364	1364	1364	914
400	20231023	115500	64777331	1367	1367	1367	1367	0
401	20231023	115400	64777331	1367	1365	1367	1365	9
402	20231023	115300	64765044	1367	1367	1367	1367	0
403	20231023	115200	64765044	1367	1367	1367	1367	0
404	20231023	115100	64765044	1367	1367	1367	1367	1
405	20231023	115000	64763677	1363	1364	1364	1363	1016
406	20231023	114900	63378457	1374	1374	1374	1374	0
407	20231023	114800	63378457	1374	1374	1374	1374	0
408	20231023	114700	63378457	1374	1374	1374	1374	0
409	20231023	114600	63378457	1374	1367	1374	1367	14
410	20231023	114500	63359306	1367	1367	1367	1367	0
411	20231023	114400	63359306	1367	1365	1367	1365	1124
412	20231023	114300	61825044	1367	1367	1367	1367	0
413	20231023	114200	61825044	1367	1367	1367	1367	0
414	20231023	114100	61825044	1367	1367	1367	1367	0
415	20231023	114000	61825044	1367	1367	1367	1367	0
416	20231023	113900	61825044	1367	1367	1367	1367	0
417	20231023	113800	61825044	1367	1367	1367	1367	60
418	20231023	113700	61743024	1367	1367	1367	1367	3
419	20231023	113600	61738923	1367	1367	1367	1367	0
420	20231023	113500	61738923	1367	1367	1367	1367	0
421	20231023	113400	61738923	1367	1367	1367	1367	0
422	20231023	113300	61738923	1367	1367	1367	1367	10
423	20231023	113200	61725253	1367	1367	1367	1367	0
424	20231023	113100	61725253	1367	1367	1367	1367	0
425	20231023	113000	61725253	1367	1367	1367	1367	0
426	20231023	112900	61725253	1367	1367	1367	1367	0
427	20231023	112800	61725253	1367	1367	1367	1367	0
428	20231023	112700	61725253	1367	1365	1367	1365	1616
429	20231023	112600	59519411	1365	1365	1365	1365	1000
430	20231023	112500	58154411	1365	1365	1365	1365	3042
431	20231023	112400	54002081	1365	1365	1365	1365	49
432	20231023	112300	53935196	1365	1365	1365	1365	0
433	20231023	112200	53935196	1365	1365	1365	1363	40
434	20231023	112100	53880640	1365	1365	1365	1365	16
435	20231023	112000	53858800	1366	1369	1369	1366	3340
436	20231023	111900	49292350	1373	1373	1373	1373	0
437	20231023	111800	49292350	1373	1373	1373	1373	0
438	20231023	111700	49292350	1373	1373	1373	1373	0
439	20231023	111600	49292350	1373	1373	1373	1373	0
440	20231023	111500	49292350	1373	1373	1373	1373	0
441	20231023	111400	49292350	1373	1373	1373	1373	0
442	20231023	111300	49292350	1373	1373	1373	1373	1
443	20231023	111200	49290977	1373	1373	1373	1373	0
444	20231023	111100	49290977	1373	1373	1373	1373	0
445	20231023	111000	49290977	1373	1373	1373	1373	0
446	20231023	110900	49290977	1373	1373	1373	1373	0
447	20231023	110800	49290977	1373	1373	1373	1373	0
448	20231023	110700	49290977	1373	1373	1373	1373	0
449	20231023	110600	49290977	1373	1373	1373	1373	0
450	20231023	110500	49290977	1373	1373	1373	1373	0
451	20231023	110400	49290977	1373	1373	1373	1373	0
452	20231023	110300	49290977	1373	1373	1373	1373	0
453	20231023	110200	49290977	1373	1373	1373	1373	255
454	20231023	110100	48940862	1373	1373	1373	1373	0
455	20231023	110000	48940862	1373	1373	1373	1373	99
456	20231023	105900	48804935	1374	1374	1374	1374	0
457	20231023	105800	48804935	1374	1374	1374	1374	0
458	20231023	105700	48804935	1374	1374	1374	1374	0
459	20231023	105600	48804935	1374	1374	1374	1374	0
460	20231023	105500	48804935	1374	1374	1374	1374	0
461	20231023	105400	48804935	1374	1374	1374	1374	1
462	20231023	105300	48803561	1362	1368	1368	1362	941
463	20231023	105200	47520845	1368	1368	1368	1368	28
464	20231023	105100	47482541	1368	1368	1368	1368	61
465	20231023	105000	47399093	1370	1370	1370	1370	8
466	20231023	104900	47388133	1372	1373	1373	1372	35
467	20231023	104800	47340083	1374	1374	1374	1374	1
468	20231023	104700	47338709	1373	1374	1374	1373	7
469	20231023	104600	47329096	1373	1373	1373	1373	0
470	20231023	104500	47329096	1373	1374	1374	1373	1393
471	20231023	104400	45416457	1375	1375	1375	1375	1
472	20231023	104300	45415082	1373	1373	1373	1373	0
473	20231023	104200	45415082	1373	1373	1373	1373	0
474	20231023	104100	45415082	1373	1373	1373	1373	991
475	20231023	104000	44054439	1373	1373	1373	1373	9
476	20231023	103900	44042082	1373	1372	1373	1372	11
477	20231023	103800	44026989	1373	1373	1373	1373	0
478	20231023	103700	44026989	1373	1373	1373	1373	10
479	20231023	103600	44013259	1373	1373	1373	1373	0
480	20231023	103500	44013259	1373	1373	1373	1373	21
481	20231023	103400	43984426	1373	1373	1373	1373	0
482	20231023	103300	43984426	1373	1373	1373	1373	100
483	20231023	103200	43847126	1373	1372	1373	1372	1853
484	20231023	103100	41304809	1372	1372	1372	1372	1
485	20231023	103000	41303437	1365	1365	1365	1365	486
486	20231023	102900	40640047	1365	1365	1365	1365	0
487	20231023	102800	40640047	1365	1365	1365	1365	63
488	20231023	102700	40554052	1365	1365	1365	1365	1
489	20231023	102600	40552687	1365	1365	1365	1365	20
490	20231023	102500	40525387	1365	1365	1365	1362	48
491	20231023	102400	40459943	1366	1366	1366	1366	101
492	20231023	102300	40321977	1366	1366	1366	1366	0
493	20231023	102200	40321977	1366	1366	1366	1366	906
494	20231023	102100	39084381	1367	1367	1367	1367	250
495	20231023	102000	38742631	1367	1367	1367	1367	0
496	20231023	101900	38742631	1367	1367	1367	1367	8
497	20231023	101800	38731695	1367	1367	1367	1367	0
498	20231023	101700	38731695	1367	1367	1367	1367	20
499	20231023	101600	38704355	1367	1367	1367	1367	19
500	20231023	101500	38678382	1367	1367	1367	1367	10
501	20231023	101400	38664712	1367	1367	1367	1367	0
502	20231023	101300	38664712	1367	1367	1367	1367	1
503	20231023	101200	38663345	1363	1363	1363	1363	51
504	20231023	101100	38593832	1364	1364	1364	1364	21
505	20231023	101000	38565188	1365	1365	1365	1365	0
506	20231023	100900	38565188	1365	1366	1374	1365	1674
507	20231023	100800	36279295	1376	1376	1376	1376	1
508	20231023	100700	36277919	1368	1369	1369	1368	1736
509	20231023	100600	33902963	1370	1370	1370	1370	61
510	20231023	100500	33819393	1379	1379	1379	1379	1
511	20231023	100400	33818014	1370	1370	1370	1370	1
512	20231023	100300	33816644	1379	1379	1379	1379	0
513	20231023	100200	33816644	1379	1375	1379	1375	42
514	20231023	100100	33758890	1380	1380	1380	1380	0
515	20231023	100000	33758890	1380	1378	1380	1378	5
516	20231023	095900	33751998	1378	1379	1379	1378	834
517	20231023	095800	32601916	1380	1380	1380	1380	0
518	20231023	095700	32601916	1380	1380	1380	1380	19
519	20231023	095600	32575696	1380	1380	1380	1380	0
520	20231023	095500	32575696	1380	1380	1380	1380	0
521	20231023	095400	32575696	1380	1380	1380	1380	0
522	20231023	095300	32575696	1380	1380	1380	1380	0
523	20231023	095200	32575696	1380	1380	1380	1380	1
524	20231023	095100	32574316	1375	1375	1375	1375	20
525	20231023	095000	32546816	1380	1380	1380	1380	0
526	20231023	094900	32546816	1380	1380	1380	1380	0
527	20231023	094800	32546816	1380	1380	1380	1380	0
528	20231023	094700	32546816	1380	1380	1380	1380	1
529	20231023	094600	32545436	1371	1371	1371	1371	50
530	20231023	094500	32476886	1383	1383	1383	1383	0
531	20231023	094400	32476886	1383	1383	1383	1383	0
532	20231023	094300	32476886	1383	1383	1383	1383	1
533	20231023	094200	32475503	1371	1371	1371	1371	1
534	20231023	094100	32474132	1371	1380	1380	1371	3437
535	20231023	094000	27758643	1390	1390	1390	1390	0
536	20231023	093900	27758643	1390	1390	1390	1390	0
537	20231023	093800	27758643	1390	1390	1390	1390	0
538	20231023	093700	27758643	1390	1389	1390	1389	50
539	20231023	093600	27689165	1393	1393	1393	1393	0
540	20231023	093500	27689165	1393	1383	1393	1383	31
541	20231023	093400	27646227	1382	1386	1386	1382	573
542	20231023	093300	26854337	1391	1391	1391	1391	0
543	20231023	093200	26854337	1391	1391	1391	1391	0
544	20231023	093100	26854337	1391	1391	1391	1391	0
545	20231023	093000	26854337	1391	1391	1391	1391	0
546	20231023	092900	26854337	1391	1391	1391	1391	0
547	20231023	092800	26854337	1391	1391	1391	1381	4
548	20231023	092700	26848793	1381	1381	1381	1381	322
549	20231023	092600	26404111	1393	1393	1393	1393	1
550	20231023	092500	26402718	1393	1393	1393	1393	143
551	20231023	092400	26203519	1393	1392	1393	1392	144
552	20231023	092300	26003070	1392	1392	1392	1392	0
553	20231023	092200	26003070	1392	1392	1392	1392	0
554	20231023	092100	26003070	1392	1392	1392	1392	0
555	20231023	092000	26003070	1392	1392	1392	1392	1
556	20231023	091900	26001678	1380	1383	1383	1380	2
557	20231023	091800	25998915	1398	1398	1398	1398	0
558	20231023	091700	25998915	1398	1381	1398	1381	30
559	20231023	091600	25957372	1381	1381	1381	1381	0
560	20231023	091500	25957372	1381	1381	1381	1381	39
561	20231023	091400	25903513	1381	1398	1398	1365	1002
562	20231023	091300	24524810	1389	1389	1389	1388	1111
563	20231023	091200	22982631	1388	1389	1389	1388	42
564	20231023	091100	22924294	1389	1389	1389	1389	859
565	20231023	091000	21731143	1399	1399	1399	1399	10
566	20231023	090900	21717153	1399	1390	1399	1388	472
567	20231023	090800	21057932	1390	1386	1390	1386	299
568	20231023	090700	20642396	1390	1388	1390	1387	600
569	20231023	090600	19808964	1390	1387	1390	1387	150
570	20231023	090500	19600711	1388	1378	1388	1378	15
571	20231023	090400	19580003	1378	1378	1389	1378	59
572	20231023	090300	19498672	1375	1368	1375	1368	704
573	20231023	090200	18532078	1371	1368	1371	1367	2270
574	20231023	090100	15423453	1368	1363	1369	1363	2798
575	20231023	090000	11598944	1350	1348	1350	1348	8604