KissMeData/047770/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192100	244640387	1791	1791	1791	1791	4228
3	20231010	192000	244640387	1791	1791	1791	1791	0
4	20231010	191900	244640387	1791	1791	1791	1791	0
5	20231010	191800	244640387	1791	1791	1791	1791	0
6	20231010	191700	244640387	1791	1791	1791	1791	0
7	20231010	191600	244640387	1791	1791	1791	1791	0
8	20231010	191500	244640387	1791	1791	1791	1791	0
9	20231010	191400	244640387	1791	1791	1791	1791	0
10	20231010	191300	244640387	1791	1791	1791	1791	0
11	20231010	191200	244640387	1791	1791	1791	1791	0
12	20231010	191100	244640387	1791	1791	1791	1791	0
13	20231010	191000	244640387	1791	1791	1791	1791	0
14	20231010	190900	244640387	1791	1791	1791	1791	0
15	20231010	190800	244640387	1791	1791	1791	1791	0
16	20231010	190700	244640387	1791	1791	1791	1791	0
17	20231010	190600	244640387	1791	1791	1791	1791	0
18	20231010	190500	244640387	1791	1791	1791	1791	0
19	20231010	190400	244640387	1791	1791	1791	1791	0
20	20231010	190300	244640387	1791	1791	1791	1791	0
21	20231010	190200	244640387	1791	1791	1791	1791	0
22	20231010	190100	244640387	1791	1791	1791	1791	0
23	20231010	190000	244640387	1791	1791	1791	1791	0
24	20231010	185900	244640387	1791	1791	1791	1791	0
25	20231010	185800	244640387	1791	1791	1791	1791	0
26	20231010	185700	244640387	1791	1791	1791	1791	0
27	20231010	185600	244640387	1791	1791	1791	1791	0
28	20231010	185500	244640387	1791	1791	1791	1791	0
29	20231010	185400	244640387	1791	1791	1791	1791	0
30	20231010	185300	244640387	1791	1791	1791	1791	0
31	20231010	185200	244640387	1791	1791	1791	1791	0
32	20231010	185100	244640387	1791	1791	1791	1791	4228
33	20231010	185000	244640387	1791	1791	1791	1791	0
34	20231010	184900	244640387	1791	1791	1791	1791	0
35	20231010	184800	244640387	1791	1791	1791	1791	0
36	20231010	184700	244640387	1791	1791	1791	1791	0
37	20231010	184600	244640387	1791	1791	1791	1791	0
38	20231010	184500	244640387	1791	1791	1791	1791	0
39	20231010	184400	244640387	1791	1791	1791	1791	0
40	20231010	184300	244640387	1791	1791	1791	1791	0
41	20231010	184200	244640387	1791	1791	1791	1791	0
42	20231010	184100	244640387	1791	1791	1791	1791	0
43	20231010	184000	244640387	1791	1791	1791	1791	0
44	20231010	183900	244640387	1791	1791	1791	1791	0
45	20231010	183800	244640387	1791	1791	1791	1791	0
46	20231010	183700	244640387	1791	1791	1791	1791	0
47	20231010	183600	244640387	1791	1791	1791	1791	0
48	20231010	183500	244640387	1791	1791	1791	1791	0
49	20231010	183400	244640387	1791	1791	1791	1791	0
50	20231010	183300	244640387	1791	1791	1791	1791	0
51	20231010	183200	244640387	1791	1791	1791	1791	0
52	20231010	183100	244640387	1791	1791	1791	1791	0
53	20231010	183000	244640387	1791	1791	1791	1791	0
54	20231010	182900	244640387	1791	1791	1791	1791	0
55	20231010	182800	244640387	1791	1791	1791	1791	0
56	20231010	182700	244640387	1791	1791	1791	1791	0
57	20231010	182600	244640387	1791	1791	1791	1791	0
58	20231010	182500	244640387	1791	1791	1791	1791	0
59	20231010	182400	244640387	1791	1791	1791	1791	0
60	20231010	182300	244640387	1791	1791	1791	1791	0
61	20231010	182200	244640387	1791	1791	1791	1791	0
62	20231010	182100	244640387	1791	1791	1791	1791	4228
63	20231010	182000	244640387	1791	1791	1791	1791	0
64	20231010	181900	244640387	1791	1791	1791	1791	0
65	20231010	181800	244640387	1791	1791	1791	1791	0
66	20231010	181700	244640387	1791	1791	1791	1791	0
67	20231010	181600	244640387	1791	1791	1791	1791	0
68	20231010	181500	244640387	1791	1791	1791	1791	0
69	20231010	181400	244640387	1791	1791	1791	1791	0
70	20231010	181300	244640387	1791	1791	1791	1791	0
71	20231010	181200	244640387	1791	1791	1791	1791	0
72	20231010	181100	244640387	1791	1791	1791	1791	0
73	20231010	181000	244640387	1791	1791	1791	1791	0
74	20231010	180900	244640387	1791	1791	1791	1791	0
75	20231010	180800	244640387	1791	1791	1791	1791	0
76	20231010	180700	244640387	1791	1791	1791	1791	0
77	20231010	180600	244640387	1791	1791	1791	1791	0
78	20231010	180500	244640387	1791	1791	1791	1791	0
79	20231010	180400	244640387	1791	1791	1791	1791	0
80	20231010	180300	244640387	1791	1791	1791	1791	0
81	20231010	180200	244640387	1791	1791	1791	1791	0
82	20231010	180100	244640387	1791	1791	1791	1791	0
83	20231010	180000	244640387	1791	1791	1791	1791	0
84	20231010	175900	244640387	1791	1791	1791	1791	0
85	20231010	175800	244640387	1791	1791	1791	1791	0
86	20231010	175700	244640387	1791	1791	1791	1791	0
87	20231010	175600	244640387	1791	1791	1791	1791	0
88	20231010	175500	244640387	1791	1791	1791	1791	0
89	20231010	175400	244640387	1791	1791	1791	1791	0
90	20231010	175300	244640387	1791	1791	1791	1791	0
91	20231010	175200	244640387	1791	1791	1791	1791	0
92	20231010	175100	244640387	1791	1791	1791	1791	4228
93	20231010	175000	244640387	1791	1791	1791	1791	0
94	20231010	174900	244640387	1791	1791	1791	1791	0
95	20231010	174800	244640387	1791	1791	1791	1791	0
96	20231010	174700	244640387	1791	1791	1791	1791	0
97	20231010	174600	244640387	1791	1791	1791	1791	0
98	20231010	174500	244640387	1791	1791	1791	1791	0
99	20231010	174400	244640387	1791	1791	1791	1791	0
100	20231010	174300	244640387	1791	1791	1791	1791	0
101	20231010	174200	244640387	1791	1791	1791	1791	0
102	20231010	174100	244640387	1791	1791	1791	1791	0
103	20231010	174000	244640387	1791	1791	1791	1791	0
104	20231010	173900	244640387	1791	1791	1791	1791	0
105	20231010	173800	244640387	1791	1791	1791	1791	0
106	20231010	173700	244640387	1791	1791	1791	1791	0
107	20231010	173600	244640387	1791	1791	1791	1791	0
108	20231010	173500	244640387	1791	1791	1791	1791	0
109	20231010	173400	244640387	1791	1791	1791	1791	0
110	20231010	173300	244640387	1791	1791	1791	1791	0
111	20231010	173200	244640387	1791	1791	1791	1791	0
112	20231010	173100	244640387	1791	1791	1791	1791	0
113	20231010	173000	244640387	1791	1791	1791	1791	0
114	20231010	172900	244640387	1791	1791	1791	1791	0
115	20231010	172800	244640387	1791	1791	1791	1791	0
116	20231010	172700	244640387	1791	1791	1791	1791	0
117	20231010	172600	244640387	1791	1791	1791	1791	0
118	20231010	172500	244640387	1791	1791	1791	1791	0
119	20231010	172400	244640387	1791	1791	1791	1791	0
120	20231010	172300	244640387	1791	1791	1791	1791	0
121	20231010	172200	244640387	1791	1791	1791	1791	0
122	20231010	172100	244640387	1791	1791	1791	1791	4228
123	20231010	172000	244640387	1791	1791	1791	1791	0
124	20231010	171900	244640387	1791	1791	1791	1791	0
125	20231010	171800	244640387	1791	1791	1791	1791	0
126	20231010	171700	244640387	1791	1791	1791	1791	0
127	20231010	171600	244640387	1791	1791	1791	1791	0
128	20231010	171500	244640387	1791	1791	1791	1791	0
129	20231010	171400	244640387	1791	1791	1791	1791	0
130	20231010	171300	244640387	1791	1791	1791	1791	0
131	20231010	171200	244640387	1791	1791	1791	1791	0
132	20231010	171100	244640387	1791	1791	1791	1791	0
133	20231010	171000	244640387	1791	1791	1791	1791	0
134	20231010	170900	244640387	1791	1791	1791	1791	0
135	20231010	170800	244640387	1791	1791	1791	1791	0
136	20231010	170700	244640387	1791	1791	1791	1791	0
137	20231010	170600	244640387	1791	1791	1791	1791	0
138	20231010	170500	244640387	1791	1791	1791	1791	0
139	20231010	170400	244640387	1791	1791	1791	1791	0
140	20231010	170300	244640387	1791	1791	1791	1791	0
141	20231010	170200	244640387	1791	1791	1791	1791	0
142	20231010	170100	244640387	1791	1791	1791	1791	0
143	20231010	170000	244640387	1791	1791	1791	1791	0
144	20231010	165900	244640387	1791	1791	1791	1791	0
145	20231010	165800	244640387	1791	1791	1791	1791	0
146	20231010	165700	244640387	1791	1791	1791	1791	0
147	20231010	165600	244640387	1791	1791	1791	1791	0
148	20231010	165500	244640387	1791	1791	1791	1791	0
149	20231010	165400	244640387	1791	1791	1791	1791	0
150	20231010	165300	244640387	1791	1791	1791	1791	0
151	20231010	165200	244640387	1791	1791	1791	1791	0
152	20231010	165100	244640387	1791	1791	1791	1791	4228
153	20231010	165000	244640387	1791	1791	1791	1791	0
154	20231010	164900	244640387	1791	1791	1791	1791	0
155	20231010	164800	244640387	1791	1791	1791	1791	0
156	20231010	164700	244640387	1791	1791	1791	1791	0
157	20231010	164600	244640387	1791	1791	1791	1791	0
158	20231010	164500	244640387	1791	1791	1791	1791	0
159	20231010	164400	244640387	1791	1791	1791	1791	0
160	20231010	164300	244640387	1791	1791	1791	1791	0
161	20231010	164200	244640387	1791	1791	1791	1791	0
162	20231010	164100	244640387	1791	1791	1791	1791	0
163	20231010	164000	244640387	1791	1791	1791	1791	0
164	20231010	163900	244640387	1791	1791	1791	1791	0
165	20231010	163800	244640387	1791	1791	1791	1791	0
166	20231010	163700	244640387	1791	1791	1791	1791	0
167	20231010	163600	244640387	1791	1791	1791	1791	0
168	20231010	163500	244640387	1791	1791	1791	1791	0
169	20231010	163400	244640387	1791	1791	1791	1791	0
170	20231010	163300	244640387	1791	1791	1791	1791	0
171	20231010	163200	244640387	1791	1791	1791	1791	0
172	20231010	163100	244640387	1791	1791	1791	1791	0
173	20231010	163000	244640387	1791	1791	1791	1791	0
174	20231010	162900	244640387	1791	1791	1791	1791	0
175	20231010	162800	244640387	1791	1791	1791	1791	0
176	20231010	162700	244640387	1791	1791	1791	1791	0
177	20231010	162600	244640387	1791	1791	1791	1791	0
178	20231010	162500	244640387	1791	1791	1791	1791	0
179	20231010	162400	244640387	1791	1791	1791	1791	0
180	20231010	162300	244640387	1791	1791	1791	1791	0
181	20231010	162200	244640387	1791	1791	1791	1791	0
182	20231010	162100	244640387	1791	1791	1791	1791	4228
183	20231010	162000	244640387	1791	1791	1791	1791	0
184	20231010	161900	244640387	1791	1791	1791	1791	0
185	20231010	161800	244640387	1791	1791	1791	1791	0
186	20231010	161700	244640387	1791	1791	1791	1791	0
187	20231010	161600	244640387	1791	1791	1791	1791	0
188	20231010	161500	244640387	1791	1791	1791	1791	0
189	20231010	161400	244640387	1791	1791	1791	1791	0
190	20231010	161300	244640387	1791	1791	1791	1791	0
191	20231010	161200	244640387	1791	1791	1791	1791	0
192	20231010	161100	244640387	1791	1791	1791	1791	0
193	20231010	161000	244640387	1791	1791	1791	1791	0
194	20231010	160900	244640387	1791	1791	1791	1791	0
195	20231010	160800	244640387	1791	1791	1791	1791	0
196	20231010	160700	244640387	1791	1791	1791	1791	0
197	20231010	160600	244640387	1791	1791	1791	1791	0
198	20231010	160500	244640387	1791	1791	1791	1791	0
199	20231010	160400	244640387	1791	1791	1791	1791	0
200	20231010	160300	244640387	1791	1791	1791	1791	0
201	20231010	160200	244640387	1791	1791	1791	1791	0
202	20231010	160100	244640387	1791	1791	1791	1791	0
203	20231010	160000	244640387	1791	1791	1791	1791	0
204	20231010	155900	244640387	1791	1791	1791	1791	0
205	20231010	155800	244640387	1791	1791	1791	1791	0
206	20231010	155700	244640387	1791	1791	1791	1791	0
207	20231010	155600	244640387	1791	1791	1791	1791	0
208	20231010	155500	244640387	1791	1791	1791	1791	0
209	20231010	155400	244640387	1791	1791	1791	1791	0
210	20231010	155300	244640387	1791	1791	1791	1791	0
211	20231010	155200	244640387	1791	1791	1791	1791	0
212	20231010	155100	244640387	1791	1791	1791	1791	4228
213	20231010	155000	244640387	1791	1791	1791	1791	0
214	20231010	154900	244640387	1791	1791	1791	1791	0
215	20231010	154800	244640387	1791	1791	1791	1791	0
216	20231010	154700	244640387	1791	1791	1791	1791	0
217	20231010	154600	244640387	1791	1791	1791	1791	0
218	20231010	154500	244640387	1791	1791	1791	1791	0
219	20231010	154400	244640387	1791	1791	1791	1791	0
220	20231010	154300	244640387	1791	1791	1791	1791	0
221	20231010	154200	244640387	1791	1791	1791	1791	0
222	20231010	154100	244640387	1791	1791	1791	1791	0
223	20231010	154000	244640387	1791	1791	1791	1791	0
224	20231010	153900	244640387	1791	1791	1791	1791	0
225	20231010	153800	244640387	1791	1791	1791	1791	0
226	20231010	153700	244640387	1791	1791	1791	1791	0
227	20231010	153600	244640387	1791	1791	1791	1791	0
228	20231010	153500	244640387	1791	1791	1791	1791	0
229	20231010	153400	244640387	1791	1791	1791	1791	0
230	20231010	153300	244640387	1791	1791	1791	1791	0
231	20231010	153200	244640387	1791	1791	1791	1791	0
232	20231010	153100	244640387	1791	1791	1791	1791	0
233	20231010	153000	244640387	1791	1791	1791	1791	4228
234	20231010	152900	237068039	1802	1802	1802	1802	0
235	20231010	152800	237068039	1802	1802	1802	1802	0
236	20231010	152700	237068039	1802	1802	1802	1802	0
237	20231010	152600	237068039	1802	1802	1802	1802	0
238	20231010	152500	237068039	1802	1802	1802	1802	0
239	20231010	152400	237068039	1802	1802	1802	1802	0
240	20231010	152300	237068039	1802	1802	1802	1802	0
241	20231010	152200	237068039	1802	1802	1802	1802	0
242	20231010	152100	237068039	1802	1802	1802	1802	0
243	20231010	152000	237068039	1802	1802	1802	1802	0
244	20231010	151900	237068039	1802	1799	1802	1799	295
245	20231010	151800	236537331	1803	1803	1803	1803	0
246	20231010	151700	236537331	1803	1803	1803	1803	0
247	20231010	151600	236537331	1803	1803	1803	1803	0
248	20231010	151500	236537331	1803	1803	1803	1803	0
249	20231010	151400	236537331	1803	1803	1803	1803	0
250	20231010	151300	236537331	1803	1802	1803	1802	1101
251	20231010	151200	234553328	1802	1802	1802	1802	0
252	20231010	151100	234553328	1802	1802	1802	1802	0
253	20231010	151000	234553328	1802	1802	1802	1802	56
254	20231010	150900	234452416	1802	1790	1802	1789	62
255	20231010	150800	234341434	1803	1803	1803	1803	1
256	20231010	150700	234339631	1801	1801	1801	1801	555
257	20231010	150600	233340076	1801	1801	1801	1801	0
258	20231010	150500	233340076	1801	1801	1801	1801	0
259	20231010	150400	233340076	1801	1801	1801	1801	0
260	20231010	150300	233340076	1801	1801	1801	1801	0
261	20231010	150200	233340076	1801	1801	1801	1801	0
262	20231010	150100	233340076	1801	1794	1801	1794	17
263	20231010	150000	233309571	1794	1791	1794	1791	1608
264	20231010	145900	230428755	1791	1791	1791	1791	1
265	20231010	145800	230426964	1790	1790	1790	1790	2
266	20231010	145700	230423384	1784	1788	1789	1784	1278
267	20231010	145600	228142054	1789	1792	1792	1788	5564
268	20231010	145500	218182179	1793	1793	1793	1793	0
269	20231010	145400	218182179	1793	1793	1793	1793	0
270	20231010	145300	218182179	1793	1793	1793	1793	296
271	20231010	145200	217651451	1801	1801	1801	1801	0
272	20231010	145100	217651451	1801	1801	1801	1801	0
273	20231010	145000	217651451	1801	1801	1801	1801	0
274	20231010	144900	217651451	1801	1801	1801	1801	0
275	20231010	144800	217651451	1801	1801	1801	1801	0
276	20231010	144700	217651451	1801	1801	1801	1801	0
277	20231010	144600	217651451	1801	1801	1801	1801	0
278	20231010	144500	217651451	1801	1801	1801	1801	0
279	20231010	144400	217651451	1801	1801	1801	1801	0
280	20231010	144300	217651451	1801	1801	1801	1801	0
281	20231010	144200	217651451	1801	1801	1801	1801	0
282	20231010	144100	217651451	1801	1800	1801	1800	700
283	20231010	144000	216391432	1800	1800	1800	1800	0
284	20231010	143900	216391432	1800	1800	1800	1800	0
285	20231010	143800	216391432	1800	1800	1800	1800	1
286	20231010	143700	216389632	1791	1800	1800	1791	3705
287	20231010	143600	209750525	1801	1801	1801	1801	0
288	20231010	143500	209750525	1801	1801	1801	1801	0
289	20231010	143400	209750525	1801	1801	1801	1801	0
290	20231010	143300	209750525	1801	1801	1801	1801	50
291	20231010	143200	209660475	1800	1800	1800	1800	960
292	20231010	143100	207932475	1801	1801	1801	1801	0
293	20231010	143000	207932475	1801	1801	1801	1801	0
294	20231010	142900	207932475	1801	1801	1801	1801	0
295	20231010	142800	207932475	1801	1799	1801	1799	1000
296	20231010	142700	206133341	1794	1795	1795	1794	1750
297	20231010	142600	202993816	1796	1801	1801	1796	267
298	20231010	142500	202514083	1798	1798	1798	1798	10
299	20231010	142400	202496103	1804	1804	1804	1804	500
300	20231010	142300	201594103	1806	1806	1806	1806	0
301	20231010	142200	201594103	1806	1806	1806	1806	0
302	20231010	142100	201594103	1806	1806	1806	1806	0
303	20231010	142000	201594103	1806	1797	1806	1797	2786
304	20231010	141900	196585411	1797	1797	1797	1797	0
305	20231010	141800	196585411	1797	1797	1797	1797	0
306	20231010	141700	196585411	1797	1797	1797	1797	0
307	20231010	141600	196585411	1797	1797	1797	1797	0
308	20231010	141500	196585411	1797	1797	1797	1797	0
309	20231010	141400	196585411	1797	1797	1797	1797	2000
310	20231010	141300	192991411	1807	1807	1807	1807	0
311	20231010	141200	192991411	1807	1807	1807	1807	0
312	20231010	141100	192991411	1807	1807	1807	1807	0
313	20231010	141000	192991411	1807	1807	1807	1807	0
314	20231010	140900	192991411	1807	1804	1807	1804	300
315	20231010	140800	192449696	1807	1807	1807	1807	0
316	20231010	140700	192449696	1807	1806	1807	1806	400
317	20231010	140600	191727047	1806	1806	1806	1806	300
318	20231010	140500	191185247	1796	1796	1796	1796	810
319	20231010	140400	189730487	1810	1810	1810	1810	0
320	20231010	140300	189730487	1810	1810	1810	1810	500
321	20231010	140200	188825487	1810	1799	1811	1799	801
322	20231010	140100	187383703	1795	1795	1795	1795	0
323	20231010	140000	187383703	1795	1795	1795	1795	0
324	20231010	135900	187383703	1795	1795	1795	1795	0
325	20231010	135800	187383703	1795	1795	1795	1795	1000
326	20231010	135700	185588703	1799	1799	1799	1799	0
327	20231010	135600	185588703	1799	1799	1799	1799	3
328	20231010	135500	185583306	1794	1794	1794	1794	0
329	20231010	135400	185583306	1794	1794	1794	1794	0
330	20231010	135300	185583306	1794	1794	1794	1794	0
331	20231010	135200	185583306	1794	1794	1794	1794	10
332	20231010	135100	185565366	1794	1795	1795	1794	20
333	20231010	135000	185529485	1799	1799	1799	1799	0
334	20231010	134900	185529485	1799	1799	1799	1799	0
335	20231010	134800	185529485	1799	1799	1799	1799	0
336	20231010	134700	185529485	1799	1799	1799	1799	217
337	20231010	134600	185139102	1799	1799	1799	1799	4
338	20231010	134500	185131906	1799	1798	1799	1798	177
339	20231010	134400	184813495	1799	1798	1799	1798	248
340	20231010	134300	184367575	1798	1796	1798	1796	204
341	20231010	134200	184001049	1800	1800	1800	1800	0
342	20231010	134100	184001049	1800	1800	1800	1800	0
343	20231010	134000	184001049	1800	1800	1800	1800	0
344	20231010	133900	184001049	1800	1800	1800	1800	0
345	20231010	133800	184001049	1800	1800	1800	1800	0
346	20231010	133700	184001049	1800	1800	1800	1800	0
347	20231010	133600	184001049	1800	1800	1800	1800	0
348	20231010	133500	184001049	1800	1800	1800	1800	0
349	20231010	133400	184001049	1800	1800	1800	1800	0
350	20231010	133300	184001049	1800	1800	1800	1800	0
351	20231010	133200	184001049	1800	1800	1800	1800	0
352	20231010	133100	184001049	1800	1795	1800	1795	20
353	20231010	133000	183965083	1794	1795	1795	1794	151
354	20231010	132900	183694090	1795	1795	1795	1795	0
355	20231010	132800	183694090	1795	1795	1795	1795	0
356	20231010	132700	183694090	1795	1795	1795	1795	0
357	20231010	132600	183694090	1795	1795	1795	1795	0
358	20231010	132500	183694090	1795	1800	1800	1795	1649
359	20231010	132400	180734086	1799	1799	1799	1799	0
360	20231010	132300	180734086	1799	1799	1799	1799	0
361	20231010	132200	180734086	1799	1799	1799	1799	0
362	20231010	132100	180734086	1799	1799	1799	1799	0
363	20231010	132000	180734086	1799	1799	1799	1799	0
364	20231010	131900	180734086	1799	1799	1799	1799	0
365	20231010	131800	180734086	1799	1799	1799	1799	0
366	20231010	131700	180734086	1799	1799	1799	1799	0
367	20231010	131600	180734086	1799	1799	1799	1799	20
368	20231010	131500	180698106	1799	1798	1799	1798	480
369	20231010	131400	179835029	1798	1798	1798	1798	0
370	20231010	131300	179835029	1798	1798	1798	1798	500
371	20231010	131200	178936029	1794	1794	1794	1794	0
372	20231010	131100	178936029	1794	1794	1794	1794	0
373	20231010	131000	178936029	1794	1794	1794	1794	0
374	20231010	130900	178936029	1794	1794	1794	1794	0
375	20231010	130800	178936029	1794	1794	1794	1794	200
376	20231010	130700	178577229	1795	1800	1800	1795	6333
377	20231010	130600	167196442	1800	1800	1800	1800	0
378	20231010	130500	167196442	1800	1800	1800	1800	0
379	20231010	130400	167196442	1800	1800	1800	1800	0
380	20231010	130300	167196442	1800	1800	1800	1800	0
381	20231010	130200	167196442	1800	1798	1800	1796	703
382	20231010	130100	165933017	1798	1800	1800	1798	4338
383	20231010	130000	158126937	1800	1800	1800	1800	17
384	20231010	125900	158096337	1800	1800	1800	1800	206
385	20231010	125800	157725537	1800	1800	1800	1800	1118
386	20231010	125700	155713137	1801	1801	1801	1801	1784
387	20231010	125600	152500153	1803	1803	1803	1803	0
388	20231010	125500	152500153	1803	1803	1803	1803	1
389	20231010	125400	152498350	1803	1803	1803	1803	0
390	20231010	125300	152498350	1803	1803	1803	1803	0
391	20231010	125200	152498350	1803	1803	1803	1803	0
392	20231010	125100	152498350	1803	1803	1803	1803	0
393	20231010	125000	152498350	1803	1803	1803	1803	0
394	20231010	124900	152498350	1803	1803	1803	1803	0
395	20231010	124800	152498350	1803	1803	1803	1803	0
396	20231010	124700	152498350	1803	1803	1803	1803	0
397	20231010	124600	152498350	1803	1803	1803	1803	40
398	20231010	124500	152426230	1801	1801	1801	1801	0
399	20231010	124400	152426230	1801	1801	1801	1801	0
400	20231010	124300	152426230	1801	1801	1801	1801	0
401	20231010	124200	152426230	1801	1801	1801	1801	0
402	20231010	124100	152426230	1801	1801	1801	1801	0
403	20231010	124000	152426230	1801	1801	1801	1801	0
404	20231010	123900	152426230	1801	1801	1801	1801	500
405	20231010	123800	151525730	1802	1802	1802	1802	0
406	20231010	123700	151525730	1802	1802	1802	1802	0
407	20231010	123600	151525730	1802	1802	1802	1802	0
408	20231010	123500	151525730	1802	1802	1802	1802	0
409	20231010	123400	151525730	1802	1802	1802	1802	0
410	20231010	123300	151525730	1802	1802	1802	1802	1
411	20231010	123200	151523928	1803	1803	1803	1803	0
412	20231010	123100	151523928	1803	1803	1803	1803	0
413	20231010	123000	151523928	1803	1803	1803	1803	180
414	20231010	122900	151199388	1803	1803	1803	1803	0
415	20231010	122800	151199388	1803	1803	1803	1803	0
416	20231010	122700	151199388	1803	1803	1803	1803	1
417	20231010	122600	151197585	1801	1801	1801	1801	0
418	20231010	122500	151197585	1801	1801	1801	1801	0
419	20231010	122400	151197585	1801	1801	1801	1801	0
420	20231010	122300	151197585	1801	1801	1801	1801	1
421	20231010	122200	151195784	1800	1800	1800	1800	0
422	20231010	122100	151195784	1800	1800	1800	1800	0
423	20231010	122000	151195784	1800	1800	1800	1800	765
424	20231010	121900	149818784	1803	1803	1803	1803	235
425	20231010	121800	149395079	1803	1802	1803	1802	342
426	20231010	121700	148778752	1802	1802	1802	1802	82
427	20231010	121600	148630988	1800	1800	1800	1800	0
428	20231010	121500	148630988	1800	1800	1801	1800	17
429	20231010	121400	148600373	1801	1801	1801	1801	22
430	20231010	121300	148560751	1801	1802	1802	1801	284
431	20231010	121200	148049183	1801	1803	1803	1801	3940
432	20231010	121100	140949302	1803	1805	1805	1803	110
433	20231010	121000	140750837	1810	1810	1810	1810	0
434	20231010	120900	140750837	1810	1810	1810	1810	0
435	20231010	120800	140750837	1810	1810	1810	1810	0
436	20231010	120700	140750837	1810	1810	1810	1810	0
437	20231010	120600	140750837	1810	1810	1810	1810	0
438	20231010	120500	140750837	1810	1810	1810	1810	0
439	20231010	120400	140750837	1810	1810	1810	1810	0
440	20231010	120300	140750837	1810	1810	1810	1810	0
441	20231010	120200	140750837	1810	1810	1810	1810	0
442	20231010	120100	140750837	1810	1810	1810	1810	0
443	20231010	120000	140750837	1810	1810	1810	1810	0
444	20231010	115900	140750837	1810	1810	1810	1810	0
445	20231010	115800	140750837	1810	1810	1810	1810	0
446	20231010	115700	140750837	1810	1810	1810	1810	0
447	20231010	115600	140750837	1810	1810	1810	1810	1
448	20231010	115500	140749027	1806	1806	1806	1806	18
449	20231010	115400	140716519	1806	1806	1806	1806	7
450	20231010	115300	140703877	1807	1807	1807	1807	0
451	20231010	115200	140703877	1807	1807	1807	1807	100
452	20231010	115100	140523177	1808	1807	1808	1807	1000
453	20231010	115000	138715298	1807	1807	1807	1807	0
454	20231010	114900	138715298	1807	1808	1808	1807	58
455	20231010	114800	138610459	1808	1808	1808	1808	0
456	20231010	114700	138610459	1808	1808	1808	1808	0
457	20231010	114600	138610459	1808	1808	1808	1808	0
458	20231010	114500	138610459	1808	1808	1808	1808	40
459	20231010	114400	138538139	1811	1811	1811	1811	0
460	20231010	114300	138538139	1811	1811	1811	1811	0
461	20231010	114200	138538139	1811	1811	1811	1811	0
462	20231010	114100	138538139	1811	1811	1811	1811	0
463	20231010	114000	138538139	1811	1811	1811	1811	0
464	20231010	113900	138538139	1811	1811	1811	1811	0
465	20231010	113800	138538139	1811	1811	1811	1811	0
466	20231010	113700	138538139	1811	1811	1811	1811	0
467	20231010	113600	138538139	1811	1811	1811	1811	0
468	20231010	113500	138538139	1811	1811	1811	1811	0
469	20231010	113400	138538139	1811	1811	1811	1811	0
470	20231010	113300	138538139	1811	1811	1811	1811	0
471	20231010	113200	138538139	1811	1811	1811	1811	0
472	20231010	113100	138538139	1811	1811	1811	1811	20
473	20231010	113000	138501919	1811	1811	1811	1811	10
474	20231010	112900	138483809	1809	1813	1813	1809	105
475	20231010	112800	138293694	1817	1817	1817	1817	0
476	20231010	112700	138293694	1817	1817	1817	1817	0
477	20231010	112600	138293694	1817	1817	1817	1817	0
478	20231010	112500	138293694	1817	1817	1817	1817	0
479	20231010	112400	138293694	1817	1817	1817	1817	0
480	20231010	112300	138293694	1817	1817	1817	1817	0
481	20231010	112200	138293694	1817	1817	1817	1817	0
482	20231010	112100	138293694	1817	1817	1817	1817	9
483	20231010	112000	138277341	1817	1817	1817	1817	118
484	20231010	111900	138062935	1817	1814	1817	1814	300
485	20231010	111800	137518419	1814	1814	1814	1814	0
486	20231010	111700	137518419	1814	1814	1814	1814	0
487	20231010	111600	137518419	1814	1814	1814	1814	1
488	20231010	111500	137516605	1814	1814	1814	1814	0
489	20231010	111400	137516605	1814	1814	1814	1814	0
490	20231010	111300	137516605	1814	1814	1814	1814	0
491	20231010	111200	137516605	1814	1814	1814	1814	0
492	20231010	111100	137516605	1814	1814	1814	1814	6
493	20231010	111000	137505721	1804	1804	1804	1804	0
494	20231010	110900	137505721	1804	1804	1804	1804	1
495	20231010	110800	137503917	1803	1803	1803	1803	0
496	20231010	110700	137503917	1803	1803	1803	1803	0
497	20231010	110600	137503917	1803	1807	1807	1803	3642
498	20231010	110500	130935141	1815	1815	1815	1815	0
499	20231010	110400	130935141	1815	1815	1815	1815	0
500	20231010	110300	130935141	1815	1814	1815	1814	500
501	20231010	110200	130027767	1807	1806	1815	1806	227
502	20231010	110100	129616694	1804	1813	1813	1804	5558
503	20231010	110000	119572167	1821	1821	1821	1821	0
504	20231010	105900	119572167	1821	1821	1821	1821	0
505	20231010	105800	119572167	1821	1821	1821	1821	0
506	20231010	105700	119572167	1821	1821	1821	1821	0
507	20231010	105600	119572167	1821	1821	1821	1821	0
508	20231010	105500	119572167	1821	1820	1821	1820	67
509	20231010	105400	119450222	1820	1820	1820	1820	0
510	20231010	105300	119450222	1820	1820	1820	1820	65
511	20231010	105200	119331922	1820	1820	1820	1820	0
512	20231010	105100	119331922	1820	1820	1820	1820	0
513	20231010	105000	119331922	1820	1820	1820	1820	1
514	20231010	104900	119330102	1820	1820	1820	1820	0
515	20231010	104800	119330102	1820	1820	1820	1820	0
516	20231010	104700	119330102	1820	1820	1820	1820	7
517	20231010	104600	119317362	1819	1818	1820	1818	1693
518	20231010	104500	116236889	1819	1812	1819	1812	1001
519	20231010	104400	114417429	1817	1814	1817	1814	700
520	20231010	104300	113146297	1814	1814	1814	1814	0
521	20231010	104200	113146297	1814	1814	1814	1814	19
522	20231010	104100	113111831	1812	1812	1812	1812	0
523	20231010	104000	113111831	1812	1812	1812	1812	0
524	20231010	103900	113111831	1812	1812	1812	1812	0
525	20231010	103800	113111831	1812	1812	1812	1812	0
526	20231010	103700	113111831	1812	1812	1812	1812	0
527	20231010	103600	113111831	1812	1812	1812	1812	0
528	20231010	103500	113111831	1812	1813	1813	1812	132
529	20231010	103400	112872620	1816	1816	1816	1816	0
530	20231010	103300	112872620	1816	1816	1816	1816	0
531	20231010	103200	112872620	1816	1816	1816	1816	0
532	20231010	103100	112872620	1816	1816	1816	1816	0
533	20231010	103000	112872620	1816	1816	1816	1816	0
534	20231010	102900	112872620	1816	1816	1816	1816	0
535	20231010	102800	112872620	1816	1816	1816	1816	0
536	20231010	102700	112872620	1816	1816	1816	1816	0
537	20231010	102600	112872620	1816	1816	1816	1816	1
538	20231010	102500	112870804	1816	1816	1816	1816	0
539	20231010	102400	112870804	1816	1814	1816	1814	1297
540	20231010	102300	110516046	1814	1814	1814	1814	0
541	20231010	102200	110516046	1814	1814	1814	1814	0
542	20231010	102100	110516046	1814	1817	1817	1814	350
543	20231010	102000	109881005	1816	1813	1816	1813	2270
544	20231010	101900	105762829	1812	1812	1812	1812	1000
545	20231010	101800	103950829	1812	1812	1812	1812	0
546	20231010	101700	103950829	1812	1812	1812	1812	0
547	20231010	101600	103950829	1812	1812	1812	1812	95
548	20231010	101500	103778689	1812	1812	1812	1812	5
549	20231010	101400	103769629	1811	1811	1811	1811	500
550	20231010	101300	102864129	1810	1810	1810	1810	0
551	20231010	101200	102864129	1810	1810	1810	1810	0
552	20231010	101100	102864129	1810	1810	1810	1810	0
553	20231010	101000	102864129	1810	1810	1810	1810	0
554	20231010	100900	102864129	1810	1810	1810	1810	0
555	20231010	100800	102864129	1810	1810	1810	1810	0
556	20231010	100700	102864129	1810	1810	1810	1810	0
557	20231010	100600	102864129	1810	1809	1810	1809	407
558	20231010	100500	102127856	1809	1809	1810	1809	1187
559	20231010	100400	99980386	1809	1809	1809	1809	0
560	20231010	100300	99980386	1809	1809	1809	1809	0
561	20231010	100200	99980386	1809	1809	1809	1809	0
562	20231010	100100	99980386	1809	1809	1809	1809	0
563	20231010	100000	99980386	1809	1809	1809	1809	0
564	20231010	095900	99980386	1809	1809	1809	1809	2
565	20231010	095800	99976768	1802	1802	1802	1802	0
566	20231010	095700	99976768	1802	1803	1803	1802	627
567	20231010	095600	98846598	1810	1810	1810	1810	3
568	20231010	095500	98841168	1803	1804	1804	1803	1020
569	20231010	095400	97001606	1806	1806	1806	1806	0
570	20231010	095300	97001606	1806	1806	1806	1806	0
571	20231010	095200	97001606	1806	1807	1807	1806	1058
572	20231010	095100	95090350	1814	1814	1814	1814	0
573	20231010	095000	95090350	1814	1814	1814	1814	0
574	20231010	094900	95090350	1814	1807	1814	1807	502
575	20231010	094800	94183222	1814	1814	1814	1814	600
576	20231010	094700	93094822	1814	1814	1814	1814	600
577	20231010	094600	92006422	1808	1810	1810	1808	1461
578	20231010	094500	89363874	1815	1815	1815	1815	0
579	20231010	094400	89363874	1815	1815	1815	1815	0
580	20231010	094300	89363874	1815	1815	1815	1815	0
581	20231010	094200	89363874	1815	1815	1815	1815	3
582	20231010	094100	89358429	1810	1810	1810	1810	308
583	20231010	094000	88800949	1810	1810	1810	1810	0
584	20231010	093900	88800949	1810	1810	1810	1810	0
585	20231010	093800	88800949	1810	1810	1810	1810	0
586	20231010	093700	88800949	1810	1811	1815	1810	367
587	20231010	093600	88136529	1812	1815	1815	1812	34
588	20231010	093500	88074912	1817	1817	1817	1817	0
589	20231010	093400	88074912	1817	1817	1817	1817	0
590	20231010	093300	88074912	1817	1814	1817	1814	502
591	20231010	093200	87164278	1814	1814	1814	1814	0
592	20231010	093100	87164278	1814	1817	1817	1814	8
593	20231010	093000	87149751	1816	1816	1816	1816	86
594	20231010	092900	86993575	1816	1816	1816	1816	0
595	20231010	092800	86993575	1816	1816	1816	1816	285
596	20231010	092700	86476015	1816	1816	1816	1816	0
597	20231010	092600	86476015	1816	1811	1816	1811	45
598	20231010	092500	86394495	1816	1816	1816	1816	0
599	20231010	092400	86394495	1816	1816	1816	1816	164
600	20231010	092300	86096671	1816	1815	1816	1815	200
601	20231010	092200	85733661	1815	1815	1815	1814	649
602	20231010	092100	84556075	1814	1814	1814	1814	300
603	20231010	092000	84011875	1814	1813	1814	1813	620
604	20231010	091900	82887395	1813	1812	1813	1812	651
605	20231010	091800	81707386	1813	1813	1813	1813	0
606	20231010	091700	81707386	1813	1813	1813	1813	0
607	20231010	091600	81707386	1813	1806	1813	1806	473
608	20231010	091500	80853127	1806	1806	1806	1806	1
609	20231010	091400	80851321	1816	1812	1816	1812	885
610	20231010	091300	79247180	1813	1813	1813	1813	0
611	20231010	091200	79247180	1813	1813	1813	1813	10
612	20231010	091100	79229050	1814	1814	1814	1814	0
613	20231010	091000	79229050	1814	1806	1814	1805	22
614	20231010	090900	79189294	1805	1805	1805	1805	0
615	20231010	090800	79189294	1805	1805	1805	1805	0
616	20231010	090700	79189294	1805	1814	1814	1805	201
617	20231010	090600	78826480	1805	1805	1805	1805	500
618	20231010	090500	77923980	1816	1816	1816	1816	300
619	20231010	090400	77379180	1817	1800	1817	1800	1283
620	20231010	090300	75065446	1800	1805	1805	1800	843
621	20231010	090200	73547896	1805	1808	1808	1805	856
622	20231010	090100	72002546	1808	1808	1808	1808	510
623	20231010	090000	71080466	1810	1798	1810	1798	39533