KissMeData/340440/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	204900	70892996	1840	1840	1840	1840	1253
3	20231010	204800	70892996	1840	1840	1840	1840	0
4	20231010	204700	70892996	1840	1840	1840	1840	0
5	20231010	204600	70892996	1840	1840	1840	1840	0
6	20231010	204500	70892996	1840	1840	1840	1840	0
7	20231010	204400	70892996	1840	1840	1840	1840	0
8	20231010	204300	70892996	1840	1840	1840	1840	0
9	20231010	204200	70892996	1840	1840	1840	1840	0
10	20231010	204100	70892996	1840	1840	1840	1840	0
11	20231010	204000	70892996	1840	1840	1840	1840	0
12	20231010	203900	70892996	1840	1840	1840	1840	0
13	20231010	203800	70892996	1840	1840	1840	1840	0
14	20231010	203700	70892996	1840	1840	1840	1840	0
15	20231010	203600	70892996	1840	1840	1840	1840	0
16	20231010	203500	70892996	1840	1840	1840	1840	0
17	20231010	203400	70892996	1840	1840	1840	1840	0
18	20231010	203300	70892996	1840	1840	1840	1840	0
19	20231010	203200	70892996	1840	1840	1840	1840	0
20	20231010	203100	70892996	1840	1840	1840	1840	0
21	20231010	203000	70892996	1840	1840	1840	1840	0
22	20231010	202900	70892996	1840	1840	1840	1840	0
23	20231010	202800	70892996	1840	1840	1840	1840	0
24	20231010	202700	70892996	1840	1840	1840	1840	0
25	20231010	202600	70892996	1840	1840	1840	1840	0
26	20231010	202500	70892996	1840	1840	1840	1840	0
27	20231010	202400	70892996	1840	1840	1840	1840	0
28	20231010	202300	70892996	1840	1840	1840	1840	0
29	20231010	202200	70892996	1840	1840	1840	1840	0
30	20231010	202100	70892996	1840	1840	1840	1840	0
31	20231010	202000	70892996	1840	1840	1840	1840	0
32	20231010	201900	70892996	1840	1840	1840	1840	1253
33	20231010	201800	70892996	1840	1840	1840	1840	0
34	20231010	201700	70892996	1840	1840	1840	1840	0
35	20231010	201600	70892996	1840	1840	1840	1840	0
36	20231010	201500	70892996	1840	1840	1840	1840	0
37	20231010	201400	70892996	1840	1840	1840	1840	0
38	20231010	201300	70892996	1840	1840	1840	1840	0
39	20231010	201200	70892996	1840	1840	1840	1840	0
40	20231010	201100	70892996	1840	1840	1840	1840	0
41	20231010	201000	70892996	1840	1840	1840	1840	0
42	20231010	200900	70892996	1840	1840	1840	1840	0
43	20231010	200800	70892996	1840	1840	1840	1840	0
44	20231010	200700	70892996	1840	1840	1840	1840	0
45	20231010	200600	70892996	1840	1840	1840	1840	0
46	20231010	200500	70892996	1840	1840	1840	1840	0
47	20231010	200400	70892996	1840	1840	1840	1840	0
48	20231010	200300	70892996	1840	1840	1840	1840	0
49	20231010	200200	70892996	1840	1840	1840	1840	0
50	20231010	200100	70892996	1840	1840	1840	1840	0
51	20231010	200000	70892996	1840	1840	1840	1840	0
52	20231010	195900	70892996	1840	1840	1840	1840	0
53	20231010	195800	70892996	1840	1840	1840	1840	0
54	20231010	195700	70892996	1840	1840	1840	1840	0
55	20231010	195600	70892996	1840	1840	1840	1840	0
56	20231010	195500	70892996	1840	1840	1840	1840	0
57	20231010	195400	70892996	1840	1840	1840	1840	0
58	20231010	195300	70892996	1840	1840	1840	1840	0
59	20231010	195200	70892996	1840	1840	1840	1840	0
60	20231010	195100	70892996	1840	1840	1840	1840	0
61	20231010	195000	70892996	1840	1840	1840	1840	0
62	20231010	194900	70892996	1840	1840	1840	1840	1253
63	20231010	194800	70892996	1840	1840	1840	1840	0
64	20231010	194700	70892996	1840	1840	1840	1840	0
65	20231010	194600	70892996	1840	1840	1840	1840	0
66	20231010	194500	70892996	1840	1840	1840	1840	0
67	20231010	194400	70892996	1840	1840	1840	1840	0
68	20231010	194300	70892996	1840	1840	1840	1840	0
69	20231010	194200	70892996	1840	1840	1840	1840	0
70	20231010	194100	70892996	1840	1840	1840	1840	0
71	20231010	194000	70892996	1840	1840	1840	1840	0
72	20231010	193900	70892996	1840	1840	1840	1840	0
73	20231010	193800	70892996	1840	1840	1840	1840	0
74	20231010	193700	70892996	1840	1840	1840	1840	0
75	20231010	193600	70892996	1840	1840	1840	1840	0
76	20231010	193500	70892996	1840	1840	1840	1840	0
77	20231010	193400	70892996	1840	1840	1840	1840	0
78	20231010	193300	70892996	1840	1840	1840	1840	0
79	20231010	193200	70892996	1840	1840	1840	1840	0
80	20231010	193100	70892996	1840	1840	1840	1840	0
81	20231010	193000	70892996	1840	1840	1840	1840	0
82	20231010	192900	70892996	1840	1840	1840	1840	0
83	20231010	192800	70892996	1840	1840	1840	1840	0
84	20231010	192700	70892996	1840	1840	1840	1840	0
85	20231010	192600	70892996	1840	1840	1840	1840	0
86	20231010	192500	70892996	1840	1840	1840	1840	0
87	20231010	192400	70892996	1840	1840	1840	1840	0
88	20231010	192300	70892996	1840	1840	1840	1840	0
89	20231010	192200	70892996	1840	1840	1840	1840	0
90	20231010	192100	70892996	1840	1840	1840	1840	0
91	20231010	192000	70892996	1840	1840	1840	1840	0
92	20231010	191900	70892996	1840	1840	1840	1840	1253
93	20231010	191800	70892996	1840	1840	1840	1840	0
94	20231010	191700	70892996	1840	1840	1840	1840	0
95	20231010	191600	70892996	1840	1840	1840	1840	0
96	20231010	191500	70892996	1840	1840	1840	1840	0
97	20231010	191400	70892996	1840	1840	1840	1840	0
98	20231010	191300	70892996	1840	1840	1840	1840	0
99	20231010	191200	70892996	1840	1840	1840	1840	0
100	20231010	191100	70892996	1840	1840	1840	1840	0
101	20231010	191000	70892996	1840	1840	1840	1840	0
102	20231010	190900	70892996	1840	1840	1840	1840	0
103	20231010	190800	70892996	1840	1840	1840	1840	0
104	20231010	190700	70892996	1840	1840	1840	1840	0
105	20231010	190600	70892996	1840	1840	1840	1840	0
106	20231010	190500	70892996	1840	1840	1840	1840	0
107	20231010	190400	70892996	1840	1840	1840	1840	0
108	20231010	190300	70892996	1840	1840	1840	1840	0
109	20231010	190200	70892996	1840	1840	1840	1840	0
110	20231010	190100	70892996	1840	1840	1840	1840	0
111	20231010	190000	70892996	1840	1840	1840	1840	0
112	20231010	185900	70892996	1840	1840	1840	1840	0
113	20231010	185800	70892996	1840	1840	1840	1840	0
114	20231010	185700	70892996	1840	1840	1840	1840	0
115	20231010	185600	70892996	1840	1840	1840	1840	0
116	20231010	185500	70892996	1840	1840	1840	1840	0
117	20231010	185400	70892996	1840	1840	1840	1840	0
118	20231010	185300	70892996	1840	1840	1840	1840	0
119	20231010	185200	70892996	1840	1840	1840	1840	0
120	20231010	185100	70892996	1840	1840	1840	1840	0
121	20231010	185000	70892996	1840	1840	1840	1840	0
122	20231010	184900	70892996	1840	1840	1840	1840	1253
123	20231010	184800	70892996	1840	1840	1840	1840	0
124	20231010	184700	70892996	1840	1840	1840	1840	0
125	20231010	184600	70892996	1840	1840	1840	1840	0
126	20231010	184500	70892996	1840	1840	1840	1840	0
127	20231010	184400	70892996	1840	1840	1840	1840	0
128	20231010	184300	70892996	1840	1840	1840	1840	0
129	20231010	184200	70892996	1840	1840	1840	1840	0
130	20231010	184100	70892996	1840	1840	1840	1840	0
131	20231010	184000	70892996	1840	1840	1840	1840	0
132	20231010	183900	70892996	1840	1840	1840	1840	0
133	20231010	183800	70892996	1840	1840	1840	1840	0
134	20231010	183700	70892996	1840	1840	1840	1840	0
135	20231010	183600	70892996	1840	1840	1840	1840	0
136	20231010	183500	70892996	1840	1840	1840	1840	0
137	20231010	183400	70892996	1840	1840	1840	1840	0
138	20231010	183300	70892996	1840	1840	1840	1840	0
139	20231010	183200	70892996	1840	1840	1840	1840	0
140	20231010	183100	70892996	1840	1840	1840	1840	0
141	20231010	183000	70892996	1840	1840	1840	1840	0
142	20231010	182900	70892996	1840	1840	1840	1840	0
143	20231010	182800	70892996	1840	1840	1840	1840	0
144	20231010	182700	70892996	1840	1840	1840	1840	0
145	20231010	182600	70892996	1840	1840	1840	1840	0
146	20231010	182500	70892996	1840	1840	1840	1840	0
147	20231010	182400	70892996	1840	1840	1840	1840	0
148	20231010	182300	70892996	1840	1840	1840	1840	0
149	20231010	182200	70892996	1840	1840	1840	1840	0
150	20231010	182100	70892996	1840	1840	1840	1840	0
151	20231010	182000	70892996	1840	1840	1840	1840	0
152	20231010	181900	70892996	1840	1840	1840	1840	1253
153	20231010	181800	70892996	1840	1840	1840	1840	0
154	20231010	181700	70892996	1840	1840	1840	1840	0
155	20231010	181600	70892996	1840	1840	1840	1840	0
156	20231010	181500	70892996	1840	1840	1840	1840	0
157	20231010	181400	70892996	1840	1840	1840	1840	0
158	20231010	181300	70892996	1840	1840	1840	1840	0
159	20231010	181200	70892996	1840	1840	1840	1840	0
160	20231010	181100	70892996	1840	1840	1840	1840	0
161	20231010	181000	70892996	1840	1840	1840	1840	0
162	20231010	180900	70892996	1840	1840	1840	1840	0
163	20231010	180800	70892996	1840	1840	1840	1840	0
164	20231010	180700	70892996	1840	1840	1840	1840	0
165	20231010	180600	70892996	1840	1840	1840	1840	0
166	20231010	180500	70892996	1840	1840	1840	1840	0
167	20231010	180400	70892996	1840	1840	1840	1840	0
168	20231010	180300	70892996	1840	1840	1840	1840	0
169	20231010	180200	70892996	1840	1840	1840	1840	0
170	20231010	180100	70892996	1840	1840	1840	1840	0
171	20231010	180000	70892996	1840	1840	1840	1840	0
172	20231010	175900	70892996	1840	1840	1840	1840	0
173	20231010	175800	70892996	1840	1840	1840	1840	0
174	20231010	175700	70892996	1840	1840	1840	1840	0
175	20231010	175600	70892996	1840	1840	1840	1840	0
176	20231010	175500	70892996	1840	1840	1840	1840	0
177	20231010	175400	70892996	1840	1840	1840	1840	0
178	20231010	175300	70892996	1840	1840	1840	1840	0
179	20231010	175200	70892996	1840	1840	1840	1840	0
180	20231010	175100	70892996	1840	1840	1840	1840	0
181	20231010	175000	70892996	1840	1840	1840	1840	0
182	20231010	174900	70892996	1840	1840	1840	1840	1253
183	20231010	174800	70892996	1840	1840	1840	1840	0
184	20231010	174700	70892996	1840	1840	1840	1840	0
185	20231010	174600	70892996	1840	1840	1840	1840	0
186	20231010	174500	70892996	1840	1840	1840	1840	0
187	20231010	174400	70892996	1840	1840	1840	1840	0
188	20231010	174300	70892996	1840	1840	1840	1840	0
189	20231010	174200	70892996	1840	1840	1840	1840	0
190	20231010	174100	70892996	1840	1840	1840	1840	0
191	20231010	174000	70892996	1840	1840	1840	1840	0
192	20231010	173900	70892996	1840	1840	1840	1840	0
193	20231010	173800	70892996	1840	1840	1840	1840	0
194	20231010	173700	70892996	1840	1840	1840	1840	0
195	20231010	173600	70892996	1840	1840	1840	1840	0
196	20231010	173500	70892996	1840	1840	1840	1840	0
197	20231010	173400	70892996	1840	1840	1840	1840	0
198	20231010	173300	70892996	1840	1840	1840	1840	0
199	20231010	173200	70892996	1840	1840	1840	1840	0
200	20231010	173100	70892996	1840	1840	1840	1840	0
201	20231010	173000	70892996	1840	1840	1840	1840	0
202	20231010	172900	70892996	1840	1840	1840	1840	0
203	20231010	172800	70892996	1840	1840	1840	1840	0
204	20231010	172700	70892996	1840	1840	1840	1840	0
205	20231010	172600	70892996	1840	1840	1840	1840	0
206	20231010	172500	70892996	1840	1840	1840	1840	0
207	20231010	172400	70892996	1840	1840	1840	1840	0
208	20231010	172300	70892996	1840	1840	1840	1840	0
209	20231010	172200	70892996	1840	1840	1840	1840	0
210	20231010	172100	70892996	1840	1840	1840	1840	0
211	20231010	172000	70892996	1840	1840	1840	1840	0
212	20231010	171900	70892996	1840	1840	1840	1840	1253
213	20231010	171800	70892996	1840	1840	1840	1840	0
214	20231010	171700	70892996	1840	1840	1840	1840	0
215	20231010	171600	70892996	1840	1840	1840	1840	0
216	20231010	171500	70892996	1840	1840	1840	1840	0
217	20231010	171400	70892996	1840	1840	1840	1840	0
218	20231010	171300	70892996	1840	1840	1840	1840	0
219	20231010	171200	70892996	1840	1840	1840	1840	0
220	20231010	171100	70892996	1840	1840	1840	1840	0
221	20231010	171000	70892996	1840	1840	1840	1840	0
222	20231010	170900	70892996	1840	1840	1840	1840	0
223	20231010	170800	70892996	1840	1840	1840	1840	0
224	20231010	170700	70892996	1840	1840	1840	1840	0
225	20231010	170600	70892996	1840	1840	1840	1840	0
226	20231010	170500	70892996	1840	1840	1840	1840	0
227	20231010	170400	70892996	1840	1840	1840	1840	0
228	20231010	170300	70892996	1840	1840	1840	1840	0
229	20231010	170200	70892996	1840	1840	1840	1840	0
230	20231010	170100	70892996	1840	1840	1840	1840	0
231	20231010	170000	70892996	1840	1840	1840	1840	0
232	20231010	165900	70892996	1840	1840	1840	1840	0
233	20231010	165800	70892996	1840	1840	1840	1840	0
234	20231010	165700	70892996	1840	1840	1840	1840	0
235	20231010	165600	70892996	1840	1840	1840	1840	0
236	20231010	165500	70892996	1840	1840	1840	1840	0
237	20231010	165400	70892996	1840	1840	1840	1840	0
238	20231010	165300	70892996	1840	1840	1840	1840	0
239	20231010	165200	70892996	1840	1840	1840	1840	0
240	20231010	165100	70892996	1840	1840	1840	1840	0
241	20231010	165000	70892996	1840	1840	1840	1840	0
242	20231010	164900	70892996	1840	1840	1840	1840	1253
243	20231010	164800	70892996	1840	1840	1840	1840	0
244	20231010	164700	70892996	1840	1840	1840	1840	0
245	20231010	164600	70892996	1840	1840	1840	1840	0
246	20231010	164500	70892996	1840	1840	1840	1840	0
247	20231010	164400	70892996	1840	1840	1840	1840	0
248	20231010	164300	70892996	1840	1840	1840	1840	0
249	20231010	164200	70892996	1840	1840	1840	1840	0
250	20231010	164100	70892996	1840	1840	1840	1840	0
251	20231010	164000	70892996	1840	1840	1840	1840	0
252	20231010	163900	70892996	1840	1840	1840	1840	0
253	20231010	163800	70892996	1840	1840	1840	1840	0
254	20231010	163700	70892996	1840	1840	1840	1840	0
255	20231010	163600	70892996	1840	1840	1840	1840	0
256	20231010	163500	70892996	1840	1840	1840	1840	0
257	20231010	163400	70892996	1840	1840	1840	1840	0
258	20231010	163300	70892996	1840	1840	1840	1840	0
259	20231010	163200	70892996	1840	1840	1840	1840	0
260	20231010	163100	70892996	1840	1840	1840	1840	0
261	20231010	163000	70892996	1840	1840	1840	1840	0
262	20231010	162900	70892996	1840	1840	1840	1840	0
263	20231010	162800	70892996	1840	1840	1840	1840	0
264	20231010	162700	70892996	1840	1840	1840	1840	0
265	20231010	162600	70892996	1840	1840	1840	1840	0
266	20231010	162500	70892996	1840	1840	1840	1840	0
267	20231010	162400	70892996	1840	1840	1840	1840	0
268	20231010	162300	70892996	1840	1840	1840	1840	0
269	20231010	162200	70892996	1840	1840	1840	1840	0
270	20231010	162100	70892996	1840	1840	1840	1840	0
271	20231010	162000	70892996	1840	1840	1840	1840	0
272	20231010	161900	70892996	1840	1840	1840	1840	1253
273	20231010	161800	70892996	1840	1840	1840	1840	0
274	20231010	161700	70892996	1840	1840	1840	1840	0
275	20231010	161600	70892996	1840	1840	1840	1840	0
276	20231010	161500	70892996	1840	1840	1840	1840	0
277	20231010	161400	70892996	1840	1840	1840	1840	0
278	20231010	161300	70892996	1840	1840	1840	1840	0
279	20231010	161200	70892996	1840	1840	1840	1840	0
280	20231010	161100	70892996	1840	1840	1840	1840	0
281	20231010	161000	70892996	1840	1840	1840	1840	0
282	20231010	160900	70892996	1840	1840	1840	1840	0
283	20231010	160800	70892996	1840	1840	1840	1840	0
284	20231010	160700	70892996	1840	1840	1840	1840	0
285	20231010	160600	70892996	1840	1840	1840	1840	0
286	20231010	160500	70892996	1840	1840	1840	1840	0
287	20231010	160400	70892996	1840	1840	1840	1840	0
288	20231010	160300	70892996	1840	1840	1840	1840	0
289	20231010	160200	70892996	1840	1840	1840	1840	0
290	20231010	160100	70892996	1840	1840	1840	1840	0
291	20231010	160000	70892996	1840	1840	1840	1840	0
292	20231010	155900	70892996	1840	1840	1840	1840	0
293	20231010	155800	70892996	1840	1840	1840	1840	0
294	20231010	155700	70892996	1840	1840	1840	1840	0
295	20231010	155600	70892996	1840	1840	1840	1840	0
296	20231010	155500	70892996	1840	1840	1840	1840	0
297	20231010	155400	70892996	1840	1840	1840	1840	0
298	20231010	155300	70892996	1840	1840	1840	1840	0
299	20231010	155200	70892996	1840	1840	1840	1840	0
300	20231010	155100	70892996	1840	1840	1840	1840	0
301	20231010	155000	70892996	1840	1840	1840	1840	0
302	20231010	154900	70892996	1840	1840	1840	1840	1253
303	20231010	154800	70892996	1840	1840	1840	1840	0
304	20231010	154700	70892996	1840	1840	1840	1840	0
305	20231010	154600	70892996	1840	1840	1840	1840	0
306	20231010	154500	70892996	1840	1840	1840	1840	0
307	20231010	154400	70892996	1840	1840	1840	1840	0
308	20231010	154300	70892996	1840	1840	1840	1840	0
309	20231010	154200	70892996	1840	1840	1840	1840	0
310	20231010	154100	70892996	1840	1840	1840	1840	0
311	20231010	154000	70892996	1840	1840	1840	1840	0
312	20231010	153900	70892996	1840	1840	1840	1840	0
313	20231010	153800	70892996	1840	1840	1840	1840	0
314	20231010	153700	70892996	1840	1840	1840	1840	0
315	20231010	153600	70892996	1840	1840	1840	1840	0
316	20231010	153500	70892996	1840	1840	1840	1840	0
317	20231010	153400	70892996	1840	1840	1840	1840	0
318	20231010	153300	70892996	1840	1840	1840	1840	0
319	20231010	153200	70892996	1840	1840	1840	1840	0
320	20231010	153100	70892996	1840	1840	1840	1840	0
321	20231010	153000	70892996	1840	1840	1840	1840	1253
322	20231010	152900	68587476	1856	1856	1856	1856	0
323	20231010	152800	68587476	1856	1856	1856	1856	0
324	20231010	152700	68587476	1856	1856	1856	1856	0
325	20231010	152600	68587476	1856	1856	1856	1856	0
326	20231010	152500	68587476	1856	1856	1856	1856	0
327	20231010	152400	68587476	1856	1856	1856	1856	0
328	20231010	152300	68587476	1856	1856	1856	1856	0
329	20231010	152200	68587476	1856	1856	1856	1856	0
330	20231010	152100	68587476	1856	1856	1856	1856	0
331	20231010	152000	68587476	1856	1856	1856	1856	0
332	20231010	151900	68587476	1856	1856	1856	1856	40
333	20231010	151800	68513236	1856	1856	1856	1846	238
334	20231010	151700	68073514	1858	1858	1858	1858	0
335	20231010	151600	68073514	1858	1858	1858	1858	0
336	20231010	151500	68073514	1858	1858	1858	1858	0
337	20231010	151400	68073514	1858	1858	1858	1858	0
338	20231010	151300	68073514	1858	1858	1858	1858	0
339	20231010	151200	68073514	1858	1858	1858	1858	2
340	20231010	151100	68069798	1848	1848	1848	1848	20
341	20231010	151000	68032838	1858	1858	1858	1858	0
342	20231010	150900	68032838	1858	1858	1858	1858	0
343	20231010	150800	68032838	1858	1858	1858	1858	0
344	20231010	150700	68032838	1858	1858	1858	1858	62
345	20231010	150600	67917642	1858	1858	1858	1858	0
346	20231010	150500	67917642	1858	1848	1858	1848	31
347	20231010	150400	67860340	1848	1848	1848	1848	0
348	20231010	150300	67860340	1848	1848	1848	1848	0
349	20231010	150200	67860340	1848	1848	1848	1848	0
350	20231010	150100	67860340	1848	1848	1848	1848	0
351	20231010	150000	67860340	1848	1848	1848	1848	1
352	20231010	145900	67858492	1846	1848	1848	1846	442
353	20231010	145800	67042516	1852	1852	1852	1852	2
354	20231010	145700	67038812	1852	1852	1852	1852	1
355	20231010	145600	67036960	1848	1848	1848	1848	0
356	20231010	145500	67036960	1848	1846	1848	1846	94
357	20231010	145400	66863258	1846	1848	1848	1846	140
358	20231010	145300	66604548	1848	1848	1848	1848	1
359	20231010	145200	66602700	1850	1850	1850	1850	3
360	20231010	145100	66597150	1859	1859	1859	1859	0
361	20231010	145000	66597150	1859	1859	1859	1859	0
362	20231010	144900	66597150	1859	1859	1859	1859	0
363	20231010	144800	66597150	1859	1859	1859	1859	0
364	20231010	144700	66597150	1859	1859	1859	1859	5
365	20231010	144600	66587855	1859	1859	1859	1859	5
366	20231010	144500	66578560	1858	1858	1858	1858	1
367	20231010	144400	66576702	1854	1854	1854	1854	0
368	20231010	144300	66576702	1854	1854	1854	1854	0
369	20231010	144200	66576702	1854	1854	1854	1854	0
370	20231010	144100	66576702	1854	1854	1854	1854	0
371	20231010	144000	66576702	1854	1854	1854	1854	1
372	20231010	143900	66574848	1851	1851	1851	1851	0
373	20231010	143800	66574848	1851	1851	1851	1851	0
374	20231010	143700	66574848	1851	1851	1851	1851	0
375	20231010	143600	66574848	1851	1851	1851	1851	0
376	20231010	143500	66574848	1851	1851	1851	1851	0
377	20231010	143400	66574848	1851	1851	1851	1851	0
378	20231010	143300	66574848	1851	1851	1851	1851	0
379	20231010	143200	66574848	1851	1851	1851	1851	0
380	20231010	143100	66574848	1851	1851	1851	1851	0
381	20231010	143000	66574848	1851	1843	1851	1843	141
382	20231010	142900	66314977	1843	1844	1844	1843	421
383	20231010	142800	65538661	1851	1851	1851	1851	0
384	20231010	142700	65538661	1851	1845	1851	1845	890
385	20231010	142600	63896605	1845	1845	1845	1845	978
386	20231010	142500	62092195	1845	1849	1849	1845	271
387	20231010	142400	61591970	1851	1851	1851	1851	1
388	20231010	142300	61590119	1850	1851	1851	1850	270
389	20231010	142200	61090514	1852	1852	1852	1852	0
390	20231010	142100	61090514	1852	1852	1852	1852	0
391	20231010	142000	61090514	1852	1852	1852	1852	0
392	20231010	141900	61090514	1852	1852	1852	1852	0
393	20231010	141800	61090514	1852	1852	1852	1852	0
394	20231010	141700	61090514	1852	1852	1852	1852	0
395	20231010	141600	61090514	1852	1852	1852	1852	112
396	20231010	141500	60883090	1853	1853	1853	1853	0
397	20231010	141400	60883090	1853	1853	1853	1853	150
398	20231010	141300	60605140	1860	1860	1860	1860	0
399	20231010	141200	60605140	1860	1860	1860	1860	1
400	20231010	141100	60603280	1861	1861	1861	1861	0
401	20231010	141000	60603280	1861	1861	1861	1861	0
402	20231010	140900	60603280	1861	1861	1861	1861	1
403	20231010	140800	60601419	1861	1862	1862	1861	50
404	20231010	140700	60508353	1866	1862	1866	1862	68
405	20231010	140600	60381733	1862	1862	1862	1862	2
406	20231010	140500	60378009	1862	1862	1862	1862	17
407	20231010	140400	60346355	1866	1866	1866	1866	0
408	20231010	140300	60346355	1866	1866	1866	1866	48
409	20231010	140200	60256787	1866	1866	1866	1866	1
410	20231010	140100	60254921	1862	1862	1862	1862	0
411	20231010	140000	60254921	1862	1862	1862	1862	0
412	20231010	135900	60254921	1862	1862	1862	1862	0
413	20231010	135800	60254921	1862	1862	1862	1862	1
414	20231010	135700	60253059	1866	1866	1866	1866	0
415	20231010	135600	60253059	1866	1866	1866	1866	0
416	20231010	135500	60253059	1866	1866	1866	1866	23
417	20231010	135400	60210141	1866	1866	1866	1866	100
418	20231010	135300	60023541	1866	1866	1866	1866	0
419	20231010	135200	60023541	1866	1866	1866	1866	0
420	20231010	135100	60023541	1866	1866	1866	1866	20
421	20231010	135000	59986221	1866	1866	1866	1866	0
422	20231010	134900	59986221	1866	1866	1866	1866	1
423	20231010	134800	59984355	1865	1865	1865	1865	100
424	20231010	134700	59797855	1866	1866	1866	1866	0
425	20231010	134600	59797855	1866	1866	1866	1866	0
426	20231010	134500	59797855	1866	1866	1866	1866	0
427	20231010	134400	59797855	1866	1866	1866	1866	0
428	20231010	134300	59797855	1866	1866	1866	1866	0
429	20231010	134200	59797855	1866	1866	1866	1866	17
430	20231010	134100	59766133	1866	1866	1866	1866	0
431	20231010	134000	59766133	1866	1866	1866	1866	0
432	20231010	133900	59766133	1866	1866	1866	1866	0
433	20231010	133800	59766133	1866	1866	1866	1866	0
434	20231010	133700	59766133	1866	1866	1866	1866	0
435	20231010	133600	59766133	1866	1866	1866	1866	0
436	20231010	133500	59766133	1866	1866	1866	1866	0
437	20231010	133400	59766133	1866	1863	1866	1851	126
438	20231010	133300	59531875	1865	1865	1865	1865	1
439	20231010	133200	59530010	1860	1860	1860	1860	19
440	20231010	133100	59494670	1866	1866	1866	1866	0
441	20231010	133000	59494670	1866	1866	1866	1866	0
442	20231010	132900	59494670	1866	1866	1866	1866	1
443	20231010	132800	59492804	1850	1850	1850	1850	0
444	20231010	132700	59492804	1850	1850	1850	1850	0
445	20231010	132600	59492804	1850	1850	1850	1850	0
446	20231010	132500	59492804	1850	1850	1850	1850	0
447	20231010	132400	59492804	1850	1850	1850	1850	178
448	20231010	132300	59163504	1851	1851	1851	1851	0
449	20231010	132200	59163504	1851	1851	1851	1851	1
450	20231010	132100	59161653	1851	1851	1851	1851	104
451	20231010	132000	58969149	1850	1850	1850	1850	0
452	20231010	131900	58969149	1850	1850	1850	1850	0
453	20231010	131800	58969149	1850	1851	1851	1850	167
454	20231010	131700	58660175	1850	1850	1850	1850	0
455	20231010	131600	58660175	1850	1850	1850	1850	0
456	20231010	131500	58660175	1850	1850	1850	1850	0
457	20231010	131400	58660175	1850	1850	1850	1850	0
458	20231010	131300	58660175	1850	1850	1850	1850	0
459	20231010	131200	58660175	1850	1850	1850	1850	0
460	20231010	131100	58660175	1850	1850	1850	1850	0
461	20231010	131000	58660175	1850	1851	1851	1850	200
462	20231010	130900	58290173	1850	1850	1850	1850	0
463	20231010	130800	58290173	1850	1850	1850	1850	0
464	20231010	130700	58290173	1850	1852	1852	1850	2000
465	20231010	130600	54589787	1869	1869	1869	1869	0
466	20231010	130500	54589787	1869	1869	1869	1869	0
467	20231010	130400	54589787	1869	1863	1869	1850	649
468	20231010	130300	53386466	1864	1867	1867	1864	1003
469	20231010	130200	51516723	1870	1870	1870	1870	0
470	20231010	130100	51516723	1870	1870	1870	1870	12
471	20231010	130000	51494283	1871	1871	1871	1871	0
472	20231010	125900	51494283	1871	1871	1871	1871	1
473	20231010	125800	51492412	1870	1870	1870	1870	109
474	20231010	125700	51288582	1871	1871	1871	1871	1
475	20231010	125600	51286711	1870	1870	1870	1870	187
476	20231010	125500	50937021	1870	1872	1872	1870	2455
477	20231010	125400	46344578	1871	1871	1871	1871	0
478	20231010	125300	46344578	1871	1878	1878	1871	286
479	20231010	125200	45807862	1878	1878	1878	1878	0
480	20231010	125100	45807862	1878	1878	1878	1878	0
481	20231010	125000	45807862	1878	1878	1878	1878	0
482	20231010	124900	45807862	1878	1878	1878	1878	0
483	20231010	124800	45807862	1878	1878	1878	1878	0
484	20231010	124700	45807862	1878	1878	1878	1878	0
485	20231010	124600	45807862	1878	1878	1878	1878	0
486	20231010	124500	45807862	1878	1878	1878	1878	0
487	20231010	124400	45807862	1878	1878	1878	1878	140
488	20231010	124300	45544942	1883	1883	1883	1883	0
489	20231010	124200	45544942	1883	1883	1883	1883	0
490	20231010	124100	45544942	1883	1883	1883	1883	0
491	20231010	124000	45544942	1883	1883	1883	1883	1
492	20231010	123900	45543059	1883	1883	1883	1883	0
493	20231010	123800	45543059	1883	1883	1883	1883	0
494	20231010	123700	45543059	1883	1883	1883	1883	0
495	20231010	123600	45543059	1883	1883	1883	1883	0
496	20231010	123500	45543059	1883	1883	1883	1883	1
497	20231010	123400	45541176	1884	1884	1884	1884	1
498	20231010	123300	45539292	1880	1880	1880	1880	507
499	20231010	123200	44586132	1880	1880	1880	1880	0
500	20231010	123100	44586132	1880	1880	1880	1880	2
501	20231010	123000	44582372	1880	1880	1880	1880	2
502	20231010	122900	44578612	1880	1880	1880	1880	56
503	20231010	122800	44473332	1880	1880	1880	1880	0
504	20231010	122700	44473332	1880	1880	1880	1880	0
505	20231010	122600	44473332	1880	1880	1880	1880	0
506	20231010	122500	44473332	1880	1880	1880	1880	0
507	20231010	122400	44473332	1880	1880	1880	1880	0
508	20231010	122300	44473332	1880	1879	1880	1879	7
509	20231010	122200	44460174	1879	1880	1880	1879	2
510	20231010	122100	44456415	1880	1880	1880	1880	0
511	20231010	122000	44456415	1880	1880	1880	1880	528
512	20231010	121900	43463775	1880	1885	1885	1880	1187
513	20231010	121800	41231780	1886	1886	1886	1881	474
514	20231010	121700	40338885	1887	1887	1887	1887	12
515	20231010	121600	40316241	1893	1893	1893	1893	0
516	20231010	121500	40316241	1893	1893	1893	1893	0
517	20231010	121400	40316241	1893	1893	1893	1893	0
518	20231010	121300	40316241	1893	1893	1893	1893	0
519	20231010	121200	40316241	1893	1893	1893	1893	0
520	20231010	121100	40316241	1893	1893	1893	1893	0
521	20231010	121000	40316241	1893	1893	1893	1893	1
522	20231010	120900	40314348	1887	1893	1893	1887	901
523	20231010	120800	38614155	1890	1890	1890	1890	0
524	20231010	120700	38614155	1890	1890	1890	1890	0
525	20231010	120600	38614155	1890	1890	1890	1890	0
526	20231010	120500	38614155	1890	1890	1890	1890	290
527	20231010	120400	38066055	1890	1890	1890	1890	1
528	20231010	120300	38064165	1887	1887	1887	1887	0
529	20231010	120200	38064165	1887	1887	1887	1887	0
530	20231010	120100	38064165	1887	1887	1887	1887	0
531	20231010	120000	38064165	1887	1887	1887	1887	290
532	20231010	115900	37516935	1887	1887	1887	1887	523
533	20231010	115800	36530034	1887	1887	1887	1887	0
534	20231010	115700	36530034	1887	1887	1887	1887	0
535	20231010	115600	36530034	1887	1887	1887	1887	0
536	20231010	115500	36530034	1887	1890	1890	1887	447
537	20231010	115400	35685301	1890	1892	1892	1890	2994
538	20231010	115300	30020739	1894	1894	1894	1894	0
539	20231010	115200	30020739	1894	1894	1894	1894	31
540	20231010	115100	29962025	1894	1896	1896	1894	13
541	20231010	115000	29937397	1897	1897	1897	1897	2
542	20231010	114900	29933603	1898	1898	1898	1898	2
543	20231010	114800	29929807	1899	1899	1899	1899	10
544	20231010	114700	29910817	1899	1899	1899	1899	4
545	20231010	114600	29903221	1899	1899	1899	1899	0
546	20231010	114500	29903221	1899	1899	1899	1899	0
547	20231010	114400	29903221	1899	1894	1899	1894	54
548	20231010	114300	29800860	1899	1899	1899	1899	0
549	20231010	114200	29800860	1899	1899	1899	1899	15
550	20231010	114100	29772375	1899	1899	1899	1899	15
551	20231010	114000	29743890	1900	1900	1900	1900	0
552	20231010	113900	29743890	1900	1900	1900	1900	0
553	20231010	113800	29743890	1900	1900	1900	1900	0
554	20231010	113700	29743890	1900	1900	1900	1900	0
555	20231010	113600	29743890	1900	1900	1900	1900	0
556	20231010	113500	29743890	1900	1900	1900	1900	0
557	20231010	113400	29743890	1900	1900	1900	1900	0
558	20231010	113300	29743890	1900	1900	1900	1900	0
559	20231010	113200	29743890	1900	1900	1900	1900	0
560	20231010	113100	29743890	1900	1900	1900	1900	0
561	20231010	113000	29743890	1900	1900	1900	1900	2
562	20231010	112900	29740090	1895	1895	1895	1895	0
563	20231010	112800	29740090	1895	1895	1895	1895	0
564	20231010	112700	29740090	1895	1895	1895	1895	0
565	20231010	112600	29740090	1895	1895	1895	1895	0
566	20231010	112500	29740090	1895	1895	1895	1895	130
567	20231010	112400	29493740	1895	1897	1897	1895	304
568	20231010	112300	28917112	1897	1898	1898	1897	78
569	20231010	112200	28769076	1903	1903	1903	1903	0
570	20231010	112100	28769076	1903	1903	1903	1903	0
571	20231010	112000	28769076	1903	1903	1903	1903	0
572	20231010	111900	28769076	1903	1903	1903	1903	0
573	20231010	111800	28769076	1903	1903	1903	1903	0
574	20231010	111700	28769076	1903	1903	1903	1903	5
575	20231010	111600	28759561	1903	1903	1903	1903	0
576	20231010	111500	28759561	1903	1903	1903	1903	0
577	20231010	111400	28759561	1903	1903	1903	1903	0
578	20231010	111300	28759561	1903	1903	1903	1903	0
579	20231010	111200	28759561	1903	1903	1903	1903	0
580	20231010	111100	28759561	1903	1903	1903	1903	0
581	20231010	111000	28759561	1903	1903	1903	1903	0
582	20231010	110900	28759561	1903	1903	1903	1903	0
583	20231010	110800	28759561	1903	1903	1903	1903	0
584	20231010	110700	28759561	1903	1903	1903	1903	0
585	20231010	110600	28759561	1903	1903	1903	1903	0
586	20231010	110500	28759561	1903	1903	1903	1903	0
587	20231010	110400	28759561	1903	1903	1903	1903	0
588	20231010	110300	28759561	1903	1903	1903	1903	0
589	20231010	110200	28759561	1903	1903	1903	1903	1
590	20231010	110100	28757658	1898	1898	1898	1898	18
591	20231010	110000	28723494	1898	1898	1898	1898	0
592	20231010	105900	28723494	1898	1898	1898	1898	18
593	20231010	105800	28689330	1899	1899	1899	1899	0
594	20231010	105700	28689330	1899	1899	1899	1899	578
595	20231010	105600	27591708	1904	1904	1904	1904	0
596	20231010	105500	27591708	1904	1904	1904	1904	0
597	20231010	105400	27591708	1904	1904	1904	1904	0
598	20231010	105300	27591708	1904	1904	1904	1904	1
599	20231010	105200	27589804	1899	1899	1899	1899	0
600	20231010	105100	27589804	1899	1899	1899	1899	0
601	20231010	105000	27589804	1899	1903	1903	1899	462
602	20231010	104900	26711001	1904	1904	1904	1904	0
603	20231010	104800	26711001	1904	1904	1904	1904	0
604	20231010	104700	26711001	1904	1904	1904	1904	0
605	20231010	104600	26711001	1904	1904	1904	1904	0
606	20231010	104500	26711001	1904	1904	1904	1904	0
607	20231010	104400	26711001	1904	1904	1904	1904	0
608	20231010	104300	26711001	1904	1904	1904	1904	0
609	20231010	104200	26711001	1904	1904	1904	1904	0
610	20231010	104100	26711001	1904	1904	1904	1904	0
611	20231010	104000	26711001	1904	1904	1904	1904	0
612	20231010	103900	26711001	1904	1904	1904	1904	0
613	20231010	103800	26711001	1904	1904	1904	1904	0
614	20231010	103700	26711001	1904	1904	1904	1904	0
615	20231010	103600	26711001	1904	1904	1904	1904	0
616	20231010	103500	26711001	1904	1904	1904	1903	83
617	20231010	103400	26552987	1904	1904	1904	1904	0
618	20231010	103300	26552987	1904	1904	1904	1904	0
619	20231010	103200	26552987	1904	1904	1904	1904	0
620	20231010	103100	26552987	1904	1904	1904	1904	0
621	20231010	103000	26552987	1904	1904	1904	1904	5
622	20231010	102900	26543467	1903	1903	1903	1903	0
623	20231010	102800	26543467	1903	1903	1903	1903	0
624	20231010	102700	26543467	1903	1903	1903	1903	0
625	20231010	102600	26543467	1903	1904	1904	1903	278
626	20231010	102500	26014407	1904	1904	1904	1904	0
627	20231010	102400	26014407	1904	1904	1904	1904	0
628	20231010	102300	26014407	1904	1904	1904	1904	25
629	20231010	102200	25966807	1903	1903	1903	1903	1
630	20231010	102100	25964904	1903	1903	1903	1903	0
631	20231010	102000	25964904	1903	1903	1903	1903	0
632	20231010	101900	25964904	1903	1903	1903	1903	30
633	20231010	101800	25907814	1905	1905	1905	1905	50
634	20231010	101700	25812564	1905	1905	1905	1905	50
635	20231010	101600	25717314	1905	1904	1905	1904	1330
636	20231010	101500	23183866	1903	1903	1903	1903	0
637	20231010	101400	23183866	1903	1903	1903	1903	14
638	20231010	101300	23157224	1904	1905	1905	1902	396
639	20231010	101200	22403715	1905	1905	1905	1905	0
640	20231010	101100	22403715	1905	1905	1905	1905	12
641	20231010	101000	22380855	1914	1914	1914	1914	0
642	20231010	100900	22380855	1914	1914	1914	1914	100
643	20231010	100800	22189455	1915	1915	1915	1915	0
644	20231010	100700	22189455	1915	1915	1915	1915	1
645	20231010	100600	22187540	1920	1920	1920	1920	0
646	20231010	100500	22187540	1920	1920	1920	1920	0
647	20231010	100400	22187540	1920	1920	1920	1920	0
648	20231010	100300	22187540	1920	1920	1920	1920	0
649	20231010	100200	22187540	1920	1920	1920	1920	0
650	20231010	100100	22187540	1920	1920	1920	1920	0
651	20231010	100000	22187540	1920	1920	1920	1920	0
652	20231010	095900	22187540	1920	1920	1920	1920	0
653	20231010	095800	22187540	1920	1920	1920	1920	0
654	20231010	095700	22187540	1920	1920	1920	1920	0
655	20231010	095600	22187540	1920	1920	1920	1920	0
656	20231010	095500	22187540	1920	1920	1920	1920	0
657	20231010	095400	22187540	1920	1920	1920	1920	0
658	20231010	095300	22187540	1920	1920	1920	1920	0
659	20231010	095200	22187540	1920	1920	1920	1920	0
660	20231010	095100	22187540	1920	1920	1920	1920	0
661	20231010	095000	22187540	1920	1920	1920	1920	0
662	20231010	094900	22187540	1920	1920	1920	1920	0
663	20231010	094800	22187540	1920	1920	1920	1920	0
664	20231010	094700	22187540	1920	1920	1920	1920	0
665	20231010	094600	22187540	1920	1920	1920	1920	0
666	20231010	094500	22187540	1920	1920	1920	1920	0
667	20231010	094400	22187540	1920	1920	1920	1920	1
668	20231010	094300	22185620	1920	1920	1920	1920	1
669	20231010	094200	22183700	1921	1921	1921	1921	0
670	20231010	094100	22183700	1921	1921	1921	1921	0
671	20231010	094000	22183700	1921	1921	1921	1921	0
672	20231010	093900	22183700	1921	1921	1921	1921	0
673	20231010	093800	22183700	1921	1901	1921	1901	1066
674	20231010	093700	20147067	1901	1901	1901	1901	1
675	20231010	093600	20145166	1901	1899	1901	1899	184
676	20231010	093500	19795748	1899	1897	1899	1897	10
677	20231010	093400	19776767	1897	1897	1897	1897	0
678	20231010	093300	19776767	1897	1892	1897	1892	623
679	20231010	093200	18598031	1897	1900	1900	1892	20
680	20231010	093100	18560080	1900	1900	1900	1900	18
681	20231010	093000	18525880	1903	1903	1903	1903	0
682	20231010	092900	18525880	1903	1903	1903	1903	4
683	20231010	092800	18518268	1906	1906	1906	1906	0
684	20231010	092700	18518268	1906	1906	1906	1906	0
685	20231010	092600	18518268	1906	1906	1906	1906	0
686	20231010	092500	18518268	1906	1906	1906	1906	0
687	20231010	092400	18518268	1906	1906	1906	1906	0
688	20231010	092300	18518268	1906	1891	1906	1891	32
689	20231010	092200	18457727	1906	1901	1906	1901	21
690	20231010	092100	18417801	1907	1907	1907	1907	1
691	20231010	092000	18415894	1892	1893	1893	1892	204
692	20231010	091900	18029921	1907	1907	1907	1907	0
693	20231010	091800	18029921	1907	1907	1907	1907	0
694	20231010	091700	18029921	1907	1892	1907	1892	3
695	20231010	091600	18024230	1902	1902	1902	1902	10
696	20231010	091500	18005210	1907	1893	1907	1891	101
697	20231010	091400	17814157	1908	1907	1908	1907	3
698	20231010	091300	17808434	1908	1908	1908	1908	0
699	20231010	091200	17808434	1908	1908	1908	1908	0
700	20231010	091100	17808434	1908	1908	1908	1908	0
701	20231010	091000	17808434	1908	1908	1908	1908	0
702	20231010	090900	17808434	1908	1908	1908	1908	200
703	20231010	090800	17426834	1910	1910	1910	1910	0
704	20231010	090700	17426834	1910	1910	1910	1910	0
705	20231010	090600	17426834	1910	1910	1910	1910	0
706	20231010	090500	17426834	1910	1902	1910	1893	2704
707	20231010	090400	12285483	1902	1902	1915	1902	306
708	20231010	090300	11703335	1902	1902	1902	1902	580
709	20231010	090200	10600175	1902	1902	1902	1902	1
710	20231010	090100	10598273	1902	1903	1903	1902	1147
711	20231010	090000	8416269	1903	1903	1903	1903	3723