KissMeData/042110/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191700	90480742	1616	1616	1616	1616	2312
3	20231010	191600	90480742	1616	1616	1616	1616	0
4	20231010	191500	90480742	1616	1616	1616	1616	0
5	20231010	191400	90480742	1616	1616	1616	1616	0
6	20231010	191300	90480742	1616	1616	1616	1616	0
7	20231010	191200	90480742	1616	1616	1616	1616	0
8	20231010	191100	90480742	1616	1616	1616	1616	0
9	20231010	191000	90480742	1616	1616	1616	1616	0
10	20231010	190900	90480742	1616	1616	1616	1616	0
11	20231010	190800	90480742	1616	1616	1616	1616	0
12	20231010	190700	90480742	1616	1616	1616	1616	0
13	20231010	190600	90480742	1616	1616	1616	1616	0
14	20231010	190500	90480742	1616	1616	1616	1616	0
15	20231010	190400	90480742	1616	1616	1616	1616	0
16	20231010	190300	90480742	1616	1616	1616	1616	0
17	20231010	190200	90480742	1616	1616	1616	1616	0
18	20231010	190100	90480742	1616	1616	1616	1616	0
19	20231010	190000	90480742	1616	1616	1616	1616	0
20	20231010	185900	90480742	1616	1616	1616	1616	0
21	20231010	185800	90480742	1616	1616	1616	1616	0
22	20231010	185700	90480742	1616	1616	1616	1616	0
23	20231010	185600	90480742	1616	1616	1616	1616	0
24	20231010	185500	90480742	1616	1616	1616	1616	0
25	20231010	185400	90480742	1616	1616	1616	1616	0
26	20231010	185300	90480742	1616	1616	1616	1616	0
27	20231010	185200	90480742	1616	1616	1616	1616	0
28	20231010	185100	90480742	1616	1616	1616	1616	0
29	20231010	185000	90480742	1616	1616	1616	1616	0
30	20231010	184900	90480742	1616	1616	1616	1616	0
31	20231010	184800	90480742	1616	1616	1616	1616	0
32	20231010	184700	90480742	1616	1616	1616	1616	2312
33	20231010	184600	90480742	1616	1616	1616	1616	0
34	20231010	184500	90480742	1616	1616	1616	1616	0
35	20231010	184400	90480742	1616	1616	1616	1616	0
36	20231010	184300	90480742	1616	1616	1616	1616	0
37	20231010	184200	90480742	1616	1616	1616	1616	0
38	20231010	184100	90480742	1616	1616	1616	1616	0
39	20231010	184000	90480742	1616	1616	1616	1616	0
40	20231010	183900	90480742	1616	1616	1616	1616	0
41	20231010	183800	90480742	1616	1616	1616	1616	0
42	20231010	183700	90480742	1616	1616	1616	1616	0
43	20231010	183600	90480742	1616	1616	1616	1616	0
44	20231010	183500	90480742	1616	1616	1616	1616	0
45	20231010	183400	90480742	1616	1616	1616	1616	0
46	20231010	183300	90480742	1616	1616	1616	1616	0
47	20231010	183200	90480742	1616	1616	1616	1616	0
48	20231010	183100	90480742	1616	1616	1616	1616	0
49	20231010	183000	90480742	1616	1616	1616	1616	0
50	20231010	182900	90480742	1616	1616	1616	1616	0
51	20231010	182800	90480742	1616	1616	1616	1616	0
52	20231010	182700	90480742	1616	1616	1616	1616	0
53	20231010	182600	90480742	1616	1616	1616	1616	0
54	20231010	182500	90480742	1616	1616	1616	1616	0
55	20231010	182400	90480742	1616	1616	1616	1616	0
56	20231010	182300	90480742	1616	1616	1616	1616	0
57	20231010	182200	90480742	1616	1616	1616	1616	0
58	20231010	182100	90480742	1616	1616	1616	1616	0
59	20231010	182000	90480742	1616	1616	1616	1616	0
60	20231010	181900	90480742	1616	1616	1616	1616	0
61	20231010	181800	90480742	1616	1616	1616	1616	0
62	20231010	181700	90480742	1616	1616	1616	1616	2312
63	20231010	181600	90480742	1616	1616	1616	1616	0
64	20231010	181500	90480742	1616	1616	1616	1616	0
65	20231010	181400	90480742	1616	1616	1616	1616	0
66	20231010	181300	90480742	1616	1616	1616	1616	0
67	20231010	181200	90480742	1616	1616	1616	1616	0
68	20231010	181100	90480742	1616	1616	1616	1616	0
69	20231010	181000	90480742	1616	1616	1616	1616	0
70	20231010	180900	90480742	1616	1616	1616	1616	0
71	20231010	180800	90480742	1616	1616	1616	1616	0
72	20231010	180700	90480742	1616	1616	1616	1616	0
73	20231010	180600	90480742	1616	1616	1616	1616	0
74	20231010	180500	90480742	1616	1616	1616	1616	0
75	20231010	180400	90480742	1616	1616	1616	1616	0
76	20231010	180300	90480742	1616	1616	1616	1616	0
77	20231010	180200	90480742	1616	1616	1616	1616	0
78	20231010	180100	90480742	1616	1616	1616	1616	0
79	20231010	180000	90480742	1616	1616	1616	1616	0
80	20231010	175900	90480742	1616	1616	1616	1616	0
81	20231010	175800	90480742	1616	1616	1616	1616	0
82	20231010	175700	90480742	1616	1616	1616	1616	0
83	20231010	175600	90480742	1616	1616	1616	1616	0
84	20231010	175500	90480742	1616	1616	1616	1616	0
85	20231010	175400	90480742	1616	1616	1616	1616	0
86	20231010	175300	90480742	1616	1616	1616	1616	0
87	20231010	175200	90480742	1616	1616	1616	1616	0
88	20231010	175100	90480742	1616	1616	1616	1616	0
89	20231010	175000	90480742	1616	1616	1616	1616	0
90	20231010	174900	90480742	1616	1616	1616	1616	0
91	20231010	174800	90480742	1616	1616	1616	1616	0
92	20231010	174700	90480742	1616	1616	1616	1616	2312
93	20231010	174600	90480742	1616	1616	1616	1616	0
94	20231010	174500	90480742	1616	1616	1616	1616	0
95	20231010	174400	90480742	1616	1616	1616	1616	0
96	20231010	174300	90480742	1616	1616	1616	1616	0
97	20231010	174200	90480742	1616	1616	1616	1616	0
98	20231010	174100	90480742	1616	1616	1616	1616	0
99	20231010	174000	90480742	1616	1616	1616	1616	0
100	20231010	173900	90480742	1616	1616	1616	1616	0
101	20231010	173800	90480742	1616	1616	1616	1616	0
102	20231010	173700	90480742	1616	1616	1616	1616	0
103	20231010	173600	90480742	1616	1616	1616	1616	0
104	20231010	173500	90480742	1616	1616	1616	1616	0
105	20231010	173400	90480742	1616	1616	1616	1616	0
106	20231010	173300	90480742	1616	1616	1616	1616	0
107	20231010	173200	90480742	1616	1616	1616	1616	0
108	20231010	173100	90480742	1616	1616	1616	1616	0
109	20231010	173000	90480742	1616	1616	1616	1616	0
110	20231010	172900	90480742	1616	1616	1616	1616	0
111	20231010	172800	90480742	1616	1616	1616	1616	0
112	20231010	172700	90480742	1616	1616	1616	1616	0
113	20231010	172600	90480742	1616	1616	1616	1616	0
114	20231010	172500	90480742	1616	1616	1616	1616	0
115	20231010	172400	90480742	1616	1616	1616	1616	0
116	20231010	172300	90480742	1616	1616	1616	1616	0
117	20231010	172200	90480742	1616	1616	1616	1616	0
118	20231010	172100	90480742	1616	1616	1616	1616	0
119	20231010	172000	90480742	1616	1616	1616	1616	0
120	20231010	171900	90480742	1616	1616	1616	1616	0
121	20231010	171800	90480742	1616	1616	1616	1616	0
122	20231010	171700	90480742	1616	1616	1616	1616	2312
123	20231010	171600	90480742	1616	1616	1616	1616	0
124	20231010	171500	90480742	1616	1616	1616	1616	0
125	20231010	171400	90480742	1616	1616	1616	1616	0
126	20231010	171300	90480742	1616	1616	1616	1616	0
127	20231010	171200	90480742	1616	1616	1616	1616	0
128	20231010	171100	90480742	1616	1616	1616	1616	0
129	20231010	171000	90480742	1616	1616	1616	1616	0
130	20231010	170900	90480742	1616	1616	1616	1616	0
131	20231010	170800	90480742	1616	1616	1616	1616	0
132	20231010	170700	90480742	1616	1616	1616	1616	0
133	20231010	170600	90480742	1616	1616	1616	1616	0
134	20231010	170500	90480742	1616	1616	1616	1616	0
135	20231010	170400	90480742	1616	1616	1616	1616	0
136	20231010	170300	90480742	1616	1616	1616	1616	0
137	20231010	170200	90480742	1616	1616	1616	1616	0
138	20231010	170100	90480742	1616	1616	1616	1616	0
139	20231010	170000	90480742	1616	1616	1616	1616	0
140	20231010	165900	90480742	1616	1616	1616	1616	0
141	20231010	165800	90480742	1616	1616	1616	1616	0
142	20231010	165700	90480742	1616	1616	1616	1616	0
143	20231010	165600	90480742	1616	1616	1616	1616	0
144	20231010	165500	90480742	1616	1616	1616	1616	0
145	20231010	165400	90480742	1616	1616	1616	1616	0
146	20231010	165300	90480742	1616	1616	1616	1616	0
147	20231010	165200	90480742	1616	1616	1616	1616	0
148	20231010	165100	90480742	1616	1616	1616	1616	0
149	20231010	165000	90480742	1616	1616	1616	1616	0
150	20231010	164900	90480742	1616	1616	1616	1616	0
151	20231010	164800	90480742	1616	1616	1616	1616	0
152	20231010	164700	90480742	1616	1616	1616	1616	2312
153	20231010	164600	90480742	1616	1616	1616	1616	0
154	20231010	164500	90480742	1616	1616	1616	1616	0
155	20231010	164400	90480742	1616	1616	1616	1616	0
156	20231010	164300	90480742	1616	1616	1616	1616	0
157	20231010	164200	90480742	1616	1616	1616	1616	0
158	20231010	164100	90480742	1616	1616	1616	1616	0
159	20231010	164000	90480742	1616	1616	1616	1616	0
160	20231010	163900	90480742	1616	1616	1616	1616	0
161	20231010	163800	90480742	1616	1616	1616	1616	0
162	20231010	163700	90480742	1616	1616	1616	1616	0
163	20231010	163600	90480742	1616	1616	1616	1616	0
164	20231010	163500	90480742	1616	1616	1616	1616	0
165	20231010	163400	90480742	1616	1616	1616	1616	0
166	20231010	163300	90480742	1616	1616	1616	1616	0
167	20231010	163200	90480742	1616	1616	1616	1616	0
168	20231010	163100	90480742	1616	1616	1616	1616	0
169	20231010	163000	90480742	1616	1616	1616	1616	0
170	20231010	162900	90480742	1616	1616	1616	1616	0
171	20231010	162800	90480742	1616	1616	1616	1616	0
172	20231010	162700	90480742	1616	1616	1616	1616	0
173	20231010	162600	90480742	1616	1616	1616	1616	0
174	20231010	162500	90480742	1616	1616	1616	1616	0
175	20231010	162400	90480742	1616	1616	1616	1616	0
176	20231010	162300	90480742	1616	1616	1616	1616	0
177	20231010	162200	90480742	1616	1616	1616	1616	0
178	20231010	162100	90480742	1616	1616	1616	1616	0
179	20231010	162000	90480742	1616	1616	1616	1616	0
180	20231010	161900	90480742	1616	1616	1616	1616	0
181	20231010	161800	90480742	1616	1616	1616	1616	0
182	20231010	161700	90480742	1616	1616	1616	1616	2312
183	20231010	161600	90480742	1616	1616	1616	1616	0
184	20231010	161500	90480742	1616	1616	1616	1616	0
185	20231010	161400	90480742	1616	1616	1616	1616	0
186	20231010	161300	90480742	1616	1616	1616	1616	0
187	20231010	161200	90480742	1616	1616	1616	1616	0
188	20231010	161100	90480742	1616	1616	1616	1616	0
189	20231010	161000	90480742	1616	1616	1616	1616	0
190	20231010	160900	90480742	1616	1616	1616	1616	0
191	20231010	160800	90480742	1616	1616	1616	1616	0
192	20231010	160700	90480742	1616	1616	1616	1616	0
193	20231010	160600	90480742	1616	1616	1616	1616	0
194	20231010	160500	90480742	1616	1616	1616	1616	0
195	20231010	160400	90480742	1616	1616	1616	1616	0
196	20231010	160300	90480742	1616	1616	1616	1616	0
197	20231010	160200	90480742	1616	1616	1616	1616	0
198	20231010	160100	90480742	1616	1616	1616	1616	0
199	20231010	160000	90480742	1616	1616	1616	1616	0
200	20231010	155900	90480742	1616	1616	1616	1616	0
201	20231010	155800	90480742	1616	1616	1616	1616	0
202	20231010	155700	90480742	1616	1616	1616	1616	0
203	20231010	155600	90480742	1616	1616	1616	1616	0
204	20231010	155500	90480742	1616	1616	1616	1616	0
205	20231010	155400	90480742	1616	1616	1616	1616	0
206	20231010	155300	90480742	1616	1616	1616	1616	0
207	20231010	155200	90480742	1616	1616	1616	1616	0
208	20231010	155100	90480742	1616	1616	1616	1616	0
209	20231010	155000	90480742	1616	1616	1616	1616	0
210	20231010	154900	90480742	1616	1616	1616	1616	0
211	20231010	154800	90480742	1616	1616	1616	1616	0
212	20231010	154700	90480742	1616	1616	1616	1616	2312
213	20231010	154600	90480742	1616	1616	1616	1616	0
214	20231010	154500	90480742	1616	1616	1616	1616	0
215	20231010	154400	90480742	1616	1616	1616	1616	0
216	20231010	154300	90480742	1616	1616	1616	1616	0
217	20231010	154200	90480742	1616	1616	1616	1616	0
218	20231010	154100	90480742	1616	1616	1616	1616	0
219	20231010	154000	90480742	1616	1616	1616	1616	0
220	20231010	153900	90480742	1616	1616	1616	1616	0
221	20231010	153800	90480742	1616	1616	1616	1616	0
222	20231010	153700	90480742	1616	1616	1616	1616	0
223	20231010	153600	90480742	1616	1616	1616	1616	0
224	20231010	153500	90480742	1616	1616	1616	1616	0
225	20231010	153400	90480742	1616	1616	1616	1616	0
226	20231010	153300	90480742	1616	1616	1616	1616	0
227	20231010	153200	90480742	1616	1616	1616	1616	0
228	20231010	153100	90480742	1616	1616	1616	1616	0
229	20231010	153000	90480742	1616	1616	1616	1616	2312
230	20231010	152900	86744550	1616	1616	1616	1616	0
231	20231010	152800	86744550	1616	1616	1616	1616	0
232	20231010	152700	86744550	1616	1616	1616	1616	0
233	20231010	152600	86744550	1616	1616	1616	1616	0
234	20231010	152500	86744550	1616	1616	1616	1616	0
235	20231010	152400	86744550	1616	1616	1616	1616	0
236	20231010	152300	86744550	1616	1616	1616	1616	0
237	20231010	152200	86744550	1616	1616	1616	1616	0
238	20231010	152100	86744550	1616	1616	1616	1616	0
239	20231010	152000	86744550	1616	1616	1616	1616	0
240	20231010	151900	86744550	1616	1614	1616	1614	835
241	20231010	151800	85396758	1614	1614	1614	1614	0
242	20231010	151700	85396758	1614	1614	1614	1614	0
243	20231010	151600	85396758	1614	1614	1614	1614	0
244	20231010	151500	85396758	1614	1614	1614	1614	4
245	20231010	151400	85390302	1610	1610	1610	1610	896
246	20231010	151300	83947742	1610	1610	1610	1610	100
247	20231010	151200	83786742	1607	1608	1608	1607	900
248	20231010	151100	82340427	1610	1610	1610	1610	0
249	20231010	151000	82340427	1610	1610	1610	1610	100
250	20231010	150900	82179427	1610	1610	1610	1610	0
251	20231010	150800	82179427	1610	1610	1610	1610	0
252	20231010	150700	82179427	1610	1610	1610	1610	3
253	20231010	150600	82174597	1607	1610	1610	1607	300
254	20231010	150500	81692494	1614	1614	1614	1614	0
255	20231010	150400	81692494	1614	1614	1614	1614	0
256	20231010	150300	81692494	1614	1614	1614	1614	0
257	20231010	150200	81692494	1614	1614	1614	1614	2
258	20231010	150100	81689266	1606	1606	1606	1606	1054
259	20231010	150000	79996542	1614	1614	1614	1614	0
260	20231010	145900	79996542	1614	1614	1614	1614	0
261	20231010	145800	79996542	1614	1614	1614	1614	0
262	20231010	145700	79996542	1614	1614	1614	1614	0
263	20231010	145600	79996542	1614	1614	1614	1614	0
264	20231010	145500	79996542	1614	1614	1614	1614	0
265	20231010	145400	79996542	1614	1614	1614	1614	0
266	20231010	145300	79996542	1614	1614	1614	1614	0
267	20231010	145200	79996542	1614	1614	1614	1614	0
268	20231010	145100	79996542	1614	1614	1614	1614	0
269	20231010	145000	79996542	1614	1614	1614	1614	0
270	20231010	144900	79996542	1614	1614	1614	1614	0
271	20231010	144800	79996542	1614	1614	1614	1614	0
272	20231010	144700	79996542	1614	1614	1614	1614	0
273	20231010	144600	79996542	1614	1614	1614	1614	0
274	20231010	144500	79996542	1614	1614	1614	1614	0
275	20231010	144400	79996542	1614	1614	1614	1614	0
276	20231010	144300	79996542	1614	1614	1614	1614	0
277	20231010	144200	79996542	1614	1614	1614	1614	0
278	20231010	144100	79996542	1614	1614	1614	1614	904
279	20231010	144000	78537486	1614	1614	1614	1614	0
280	20231010	143900	78537486	1614	1614	1614	1614	0
281	20231010	143800	78537486	1614	1614	1614	1614	0
282	20231010	143700	78537486	1614	1614	1614	1614	0
283	20231010	143600	78537486	1614	1614	1614	1614	0
284	20231010	143500	78537486	1614	1614	1614	1614	1
285	20231010	143400	78535872	1614	1614	1614	1614	0
286	20231010	143300	78535872	1614	1614	1614	1614	0
287	20231010	143200	78535872	1614	1614	1614	1614	0
288	20231010	143100	78535872	1614	1614	1614	1614	0
289	20231010	143000	78535872	1614	1614	1614	1614	0
290	20231010	142900	78535872	1614	1614	1614	1614	0
291	20231010	142800	78535872	1614	1614	1614	1614	2
292	20231010	142700	78532644	1615	1615	1615	1615	0
293	20231010	142600	78532644	1615	1615	1615	1615	5000
294	20231010	142500	70457644	1615	1612	1615	1612	235
295	20231010	142400	70078335	1612	1612	1612	1612	0
296	20231010	142300	70078335	1612	1612	1612	1612	0
297	20231010	142200	70078335	1612	1612	1612	1612	0
298	20231010	142100	70078335	1612	1612	1612	1612	0
299	20231010	142000	70078335	1612	1612	1612	1612	0
300	20231010	141900	70078335	1612	1612	1612	1612	0
301	20231010	141800	70078335	1612	1612	1612	1612	0
302	20231010	141700	70078335	1612	1612	1612	1612	1000
303	20231010	141600	68466335	1612	1612	1612	1612	2
304	20231010	141500	68463111	1605	1603	1605	1603	136
305	20231010	141400	68245031	1605	1605	1605	1605	100
306	20231010	141300	68084531	1605	1605	1605	1604	4
307	20231010	141200	68078112	1612	1612	1612	1612	0
308	20231010	141100	68078112	1612	1612	1612	1612	0
309	20231010	141000	68078112	1612	1612	1612	1612	0
310	20231010	140900	68078112	1612	1612	1612	1612	0
311	20231010	140800	68078112	1612	1612	1612	1612	0
312	20231010	140700	68078112	1612	1612	1612	1612	0
313	20231010	140600	68078112	1612	1612	1612	1612	0
314	20231010	140500	68078112	1612	1612	1612	1612	0
315	20231010	140400	68078112	1612	1612	1612	1612	2
316	20231010	140300	68074888	1601	1601	1601	1601	0
317	20231010	140200	68074888	1601	1601	1601	1601	450
318	20231010	140100	67354438	1602	1602	1602	1602	0
319	20231010	140000	67354438	1602	1601	1611	1601	2106
320	20231010	135900	63981332	1601	1602	1602	1601	724
321	20231010	135800	62821878	1601	1602	1602	1601	25
322	20231010	135700	62781837	1602	1603	1603	1602	522
323	20231010	135600	61945356	1613	1613	1613	1613	0
324	20231010	135500	61945356	1613	1613	1613	1613	1
325	20231010	135400	61943743	1613	1613	1613	1613	4
326	20231010	135300	61937291	1605	1605	1605	1605	0
327	20231010	135200	61937291	1605	1605	1605	1605	0
328	20231010	135100	61937291	1605	1605	1605	1605	20
329	20231010	135000	61905191	1614	1614	1614	1614	0
330	20231010	134900	61905191	1614	1614	1614	1614	0
331	20231010	134800	61905191	1614	1614	1614	1614	0
332	20231010	134700	61905191	1614	1614	1614	1614	0
333	20231010	134600	61905191	1614	1614	1614	1614	0
334	20231010	134500	61905191	1614	1614	1614	1614	0
335	20231010	134400	61905191	1614	1614	1614	1614	1
336	20231010	134300	61903577	1606	1606	1606	1606	0
337	20231010	134200	61903577	1606	1606	1606	1606	0
338	20231010	134100	61903577	1606	1609	1610	1606	6
339	20231010	134000	61893928	1615	1614	1615	1614	9
340	20231010	133900	61879401	1614	1614	1614	1614	2
341	20231010	133800	61876173	1603	1603	1603	1603	0
342	20231010	133700	61876173	1603	1603	1603	1603	1
343	20231010	133600	61874570	1604	1604	1604	1604	505
344	20231010	133500	61064550	1604	1604	1604	1604	0
345	20231010	133400	61064550	1604	1604	1604	1604	0
346	20231010	133300	61064550	1604	1604	1604	1604	0
347	20231010	133200	61064550	1604	1604	1604	1604	0
348	20231010	133100	61064550	1604	1604	1604	1604	0
349	20231010	133000	61064550	1604	1604	1604	1604	0
350	20231010	132900	61064550	1604	1604	1604	1604	0
351	20231010	132800	61064550	1604	1604	1604	1604	200
352	20231010	132700	60743750	1604	1604	1604	1604	0
353	20231010	132600	60743750	1604	1604	1604	1604	0
354	20231010	132500	60743750	1604	1604	1604	1604	94
355	20231010	132400	60592974	1604	1604	1604	1604	0
356	20231010	132300	60592974	1604	1604	1604	1604	0
357	20231010	132200	60592974	1604	1604	1604	1604	0
358	20231010	132100	60592974	1604	1604	1604	1604	0
359	20231010	132000	60592974	1604	1604	1604	1604	854
360	20231010	131900	59223158	1604	1604	1604	1604	1000
361	20231010	131800	57619158	1604	1604	1604	1604	0
362	20231010	131700	57619158	1604	1604	1604	1604	2
363	20231010	131600	57615950	1600	1600	1600	1600	0
364	20231010	131500	57615950	1600	1600	1600	1600	0
365	20231010	131400	57615950	1600	1600	1600	1600	394
366	20231010	131300	56985550	1600	1600	1600	1600	1
367	20231010	131200	56983950	1604	1604	1604	1604	0
368	20231010	131100	56983950	1604	1604	1604	1604	0
369	20231010	131000	56983950	1604	1604	1604	1604	0
370	20231010	130900	56983950	1604	1602	1604	1602	12
371	20231010	130800	56964722	1604	1604	1604	1604	0
372	20231010	130700	56964722	1604	1604	1604	1604	0
373	20231010	130600	56964722	1604	1604	1604	1604	0
374	20231010	130500	56964722	1604	1604	1604	1604	0
375	20231010	130400	56964722	1604	1604	1604	1604	0
376	20231010	130300	56964722	1604	1604	1604	1604	0
377	20231010	130200	56964722	1604	1604	1604	1604	0
378	20231010	130100	56964722	1604	1604	1604	1604	0
379	20231010	130000	56964722	1604	1604	1604	1604	0
380	20231010	125900	56964722	1604	1604	1604	1604	2
381	20231010	125800	56961514	1599	1604	1604	1599	2204
382	20231010	125700	53433207	1602	1606	1606	1602	52
383	20231010	125600	53349895	1601	1601	1601	1601	1000
384	20231010	125500	51748895	1606	1606	1606	1606	0
385	20231010	125400	51748895	1606	1602	1606	1601	1012
386	20231010	125300	50127673	1606	1606	1606	1603	2181
387	20231010	125200	46626182	1607	1607	1607	1607	0
388	20231010	125100	46626182	1607	1610	1610	1607	2034
389	20231010	125000	43356673	1615	1611	1615	1611	4
390	20231010	124900	43350221	1617	1617	1617	1617	0
391	20231010	124800	43350221	1617	1617	1617	1617	2
392	20231010	124700	43346987	1609	1611	1611	1609	5
393	20231010	124600	43338937	1617	1617	1617	1617	0
394	20231010	124500	43338937	1617	1617	1617	1617	0
395	20231010	124400	43338937	1617	1617	1617	1617	0
396	20231010	124300	43338937	1617	1617	1617	1617	1
397	20231010	124200	43337320	1617	1617	1617	1617	1
398	20231010	124100	43335703	1610	1610	1610	1610	0
399	20231010	124000	43335703	1610	1610	1610	1610	0
400	20231010	123900	43335703	1610	1610	1610	1610	0
401	20231010	123800	43335703	1610	1610	1610	1610	0
402	20231010	123700	43335703	1610	1610	1610	1610	0
403	20231010	123600	43335703	1610	1615	1615	1610	6268
404	20231010	123500	33224268	1617	1617	1617	1617	25
405	20231010	123400	33183843	1617	1618	1618	1617	531
406	20231010	123300	32325160	1620	1620	1620	1620	0
407	20231010	123200	32325160	1620	1620	1620	1620	0
408	20231010	123100	32325160	1620	1620	1620	1620	0
409	20231010	123000	32325160	1620	1620	1620	1620	0
410	20231010	122900	32325160	1620	1620	1620	1620	0
411	20231010	122800	32325160	1620	1620	1620	1620	0
412	20231010	122700	32325160	1620	1620	1620	1620	0
413	20231010	122600	32325160	1620	1620	1620	1620	1
414	20231010	122500	32323540	1618	1618	1618	1618	101
415	20231010	122400	32160122	1622	1622	1622	1622	0
416	20231010	122300	32160122	1622	1622	1622	1622	0
417	20231010	122200	32160122	1622	1622	1622	1622	0
418	20231010	122100	32160122	1622	1622	1622	1622	0
419	20231010	122000	32160122	1622	1622	1622	1622	0
420	20231010	121900	32160122	1622	1622	1622	1622	0
421	20231010	121800	32160122	1622	1622	1622	1622	0
422	20231010	121700	32160122	1622	1622	1622	1622	0
423	20231010	121600	32160122	1622	1622	1622	1622	0
424	20231010	121500	32160122	1622	1622	1622	1622	0
425	20231010	121400	32160122	1622	1622	1622	1622	0
426	20231010	121300	32160122	1622	1622	1622	1622	0
427	20231010	121200	32160122	1622	1622	1622	1622	0
428	20231010	121100	32160122	1622	1622	1622	1622	0
429	20231010	121000	32160122	1622	1622	1622	1622	0
430	20231010	120900	32160122	1622	1622	1622	1622	0
431	20231010	120800	32160122	1622	1622	1622	1622	0
432	20231010	120700	32160122	1622	1622	1622	1622	0
433	20231010	120600	32160122	1622	1622	1622	1622	600
434	20231010	120500	31186922	1622	1622	1622	1622	0
435	20231010	120400	31186922	1622	1622	1622	1622	0
436	20231010	120300	31186922	1622	1622	1622	1622	0
437	20231010	120200	31186922	1622	1622	1622	1622	0
438	20231010	120100	31186922	1622	1622	1622	1622	0
439	20231010	120000	31186922	1622	1622	1622	1622	0
440	20231010	115900	31186922	1622	1622	1622	1622	0
441	20231010	115800	31186922	1622	1622	1622	1622	0
442	20231010	115700	31186922	1622	1622	1622	1622	0
443	20231010	115600	31186922	1622	1622	1622	1622	0
444	20231010	115500	31186922	1622	1622	1622	1622	0
445	20231010	115400	31186922	1622	1622	1622	1622	0
446	20231010	115300	31186922	1622	1622	1622	1622	0
447	20231010	115200	31186922	1622	1622	1622	1622	5
448	20231010	115100	31178812	1622	1622	1622	1622	20
449	20231010	115000	31146372	1622	1622	1622	1622	0
450	20231010	114900	31146372	1622	1622	1622	1622	0
451	20231010	114800	31146372	1622	1622	1622	1622	0
452	20231010	114700	31146372	1622	1622	1622	1622	0
453	20231010	114600	31146372	1622	1622	1622	1622	0
454	20231010	114500	31146372	1622	1622	1622	1622	0
455	20231010	114400	31146372	1622	1622	1622	1622	0
456	20231010	114300	31146372	1622	1622	1622	1622	0
457	20231010	114200	31146372	1622	1622	1622	1622	0
458	20231010	114100	31146372	1622	1622	1622	1622	0
459	20231010	114000	31146372	1622	1622	1622	1622	0
460	20231010	113900	31146372	1622	1622	1622	1622	0
461	20231010	113800	31146372	1622	1622	1622	1622	0
462	20231010	113700	31146372	1622	1622	1622	1622	0
463	20231010	113600	31146372	1622	1622	1622	1622	0
464	20231010	113500	31146372	1622	1622	1622	1622	0
465	20231010	113400	31146372	1622	1622	1622	1622	0
466	20231010	113300	31146372	1622	1622	1622	1622	0
467	20231010	113200	31146372	1622	1622	1622	1622	0
468	20231010	113100	31146372	1622	1615	1622	1615	386
469	20231010	113000	30522975	1616	1619	1619	1616	816
470	20231010	112900	29203217	1620	1620	1620	1620	0
471	20231010	112800	29203217	1620	1620	1620	1620	0
472	20231010	112700	29203217	1620	1620	1620	1620	504
473	20231010	112600	28386737	1622	1622	1622	1622	0
474	20231010	112500	28386737	1622	1622	1622	1622	0
475	20231010	112400	28386737	1622	1622	1622	1622	0
476	20231010	112300	28386737	1622	1622	1622	1622	0
477	20231010	112200	28386737	1622	1622	1622	1622	10
478	20231010	112100	28370517	1622	1622	1622	1622	350
479	20231010	112000	27802817	1620	1620	1620	1620	0
480	20231010	111900	27802817	1620	1620	1620	1620	0
481	20231010	111800	27802817	1620	1620	1620	1620	1
482	20231010	111700	27801197	1626	1626	1626	1626	0
483	20231010	111600	27801197	1626	1626	1626	1626	0
484	20231010	111500	27801197	1626	1626	1626	1626	0
485	20231010	111400	27801197	1626	1626	1626	1626	0
486	20231010	111300	27801197	1626	1626	1626	1626	0
487	20231010	111200	27801197	1626	1626	1626	1626	0
488	20231010	111100	27801197	1626	1626	1626	1626	0
489	20231010	111000	27801197	1626	1626	1626	1626	0
490	20231010	110900	27801197	1626	1626	1626	1626	0
491	20231010	110800	27801197	1626	1626	1626	1626	0
492	20231010	110700	27801197	1626	1626	1626	1626	0
493	20231010	110600	27801197	1626	1626	1626	1626	0
494	20231010	110500	27801197	1626	1626	1626	1626	0
495	20231010	110400	27801197	1626	1626	1626	1626	0
496	20231010	110300	27801197	1626	1626	1626	1626	3
497	20231010	110200	27796319	1620	1620	1620	1620	0
498	20231010	110100	27796319	1620	1620	1620	1620	0
499	20231010	110000	27796319	1620	1620	1620	1620	0
500	20231010	105900	27796319	1620	1620	1620	1620	0
501	20231010	105800	27796319	1620	1620	1620	1620	0
502	20231010	105700	27796319	1620	1620	1620	1620	0
503	20231010	105600	27796319	1620	1620	1620	1620	0
504	20231010	105500	27796319	1620	1624	1626	1620	316
505	20231010	105400	27284245	1620	1620	1620	1620	162
506	20231010	105300	27021805	1620	1620	1620	1620	59
507	20231010	105200	26926225	1626	1626	1626	1626	0
508	20231010	105100	26926225	1626	1626	1626	1626	0
509	20231010	105000	26926225	1626	1626	1626	1626	0
510	20231010	104900	26926225	1626	1626	1626	1626	0
511	20231010	104800	26926225	1626	1626	1626	1626	0
512	20231010	104700	26926225	1626	1626	1626	1626	0
513	20231010	104600	26926225	1626	1626	1626	1626	0
514	20231010	104500	26926225	1626	1626	1626	1626	0
515	20231010	104400	26926225	1626	1626	1626	1626	0
516	20231010	104300	26926225	1626	1626	1626	1626	0
517	20231010	104200	26926225	1626	1626	1626	1626	0
518	20231010	104100	26926225	1626	1626	1626	1626	5
519	20231010	104000	26918095	1626	1626	1626	1626	0
520	20231010	103900	26918095	1626	1626	1626	1626	0
521	20231010	103800	26918095	1626	1623	1626	1623	201
522	20231010	103700	26591869	1626	1626	1626	1626	0
523	20231010	103600	26591869	1626	1626	1626	1626	1
524	20231010	103500	26590243	1617	1617	1617	1617	0
525	20231010	103400	26590243	1617	1617	1617	1617	0
526	20231010	103300	26590243	1617	1617	1617	1617	0
527	20231010	103200	26590243	1617	1625	1625	1617	1100
528	20231010	103100	24808026	1626	1626	1626	1626	0
529	20231010	103000	24808026	1626	1626	1626	1626	0
530	20231010	102900	24808026	1626	1626	1626	1626	0
531	20231010	102800	24808026	1626	1626	1626	1626	500
532	20231010	102700	23995026	1626	1626	1626	1626	0
533	20231010	102600	23995026	1626	1626	1626	1626	0
534	20231010	102500	23995026	1626	1626	1626	1626	0
535	20231010	102400	23995026	1626	1626	1626	1626	0
536	20231010	102300	23995026	1626	1626	1626	1626	0
537	20231010	102200	23995026	1626	1626	1626	1626	369
538	20231010	102100	23395032	1626	1626	1626	1626	0
539	20231010	102000	23395032	1626	1626	1626	1626	0
540	20231010	101900	23395032	1626	1626	1626	1626	0
541	20231010	101800	23395032	1626	1626	1626	1626	22
542	20231010	101700	23359260	1626	1626	1626	1626	0
543	20231010	101600	23359260	1626	1626	1626	1626	0
544	20231010	101500	23359260	1626	1626	1626	1626	1
545	20231010	101400	23357634	1626	1626	1626	1626	0
546	20231010	101300	23357634	1626	1626	1626	1626	0
547	20231010	101200	23357634	1626	1626	1626	1626	0
548	20231010	101100	23357634	1626	1626	1626	1626	2
549	20231010	101000	23354382	1620	1620	1620	1620	400
550	20231010	100900	22706382	1626	1626	1626	1626	0
551	20231010	100800	22706382	1626	1626	1626	1626	0
552	20231010	100700	22706382	1626	1626	1626	1626	0
553	20231010	100600	22706382	1626	1626	1626	1626	2
554	20231010	100500	22703130	1626	1626	1626	1626	0
555	20231010	100400	22703130	1626	1626	1626	1626	0
556	20231010	100300	22703130	1626	1626	1626	1626	0
557	20231010	100200	22703130	1626	1626	1626	1626	0
558	20231010	100100	22703130	1626	1626	1626	1626	0
559	20231010	100000	22703130	1626	1626	1626	1626	0
560	20231010	095900	22703130	1626	1626	1626	1626	100
561	20231010	095800	22540530	1626	1626	1626	1626	2
562	20231010	095700	22537278	1620	1620	1620	1620	0
563	20231010	095600	22537278	1620	1620	1620	1620	20
564	20231010	095500	22504878	1626	1626	1626	1626	0
565	20231010	095400	22504878	1626	1626	1626	1626	0
566	20231010	095300	22504878	1626	1626	1626	1626	0
567	20231010	095200	22504878	1626	1626	1626	1626	0
568	20231010	095100	22504878	1626	1625	1626	1625	6
569	20231010	095000	22495125	1620	1620	1620	1620	0
570	20231010	094900	22495125	1620	1627	1627	1620	649
571	20231010	094800	21439545	1627	1627	1627	1627	0
572	20231010	094700	21439545	1627	1627	1627	1627	500
573	20231010	094600	20626045	1627	1627	1627	1627	0
574	20231010	094500	20626045	1627	1627	1627	1627	0
575	20231010	094400	20626045	1627	1627	1627	1627	0
576	20231010	094300	20626045	1627	1627	1627	1627	500
577	20231010	094200	19812545	1627	1627	1627	1627	0
578	20231010	094100	19812545	1627	1627	1627	1627	0
579	20231010	094000	19812545	1627	1627	1627	1627	1
580	20231010	093900	19810918	1625	1625	1625	1625	0
581	20231010	093800	19810918	1625	1625	1625	1625	0
582	20231010	093700	19810918	1625	1625	1625	1625	0
583	20231010	093600	19810918	1625	1625	1625	1625	9
584	20231010	093500	19796293	1627	1627	1627	1627	1
585	20231010	093400	19794666	1627	1627	1627	1627	1
586	20231010	093300	19793039	1627	1627	1627	1627	1000
587	20231010	093200	18166039	1627	1627	1627	1627	1000
588	20231010	093100	16539039	1627	1627	1627	1627	2000
589	20231010	093000	13285039	1626	1626	1626	1626	500
590	20231010	092900	12472039	1627	1627	1627	1627	0
591	20231010	092800	12472039	1627	1627	1627	1627	0
592	20231010	092700	12472039	1627	1625	1627	1616	1451
593	20231010	092600	10111447	1627	1626	1627	1626	1000
594	20231010	092500	8484449	1627	1626	1627	1626	40
595	20231010	092400	8419405	1627	1627	1627	1627	1000
596	20231010	092300	6792405	1627	1627	1627	1627	0
597	20231010	092200	6792405	1627	1627	1627	1627	0
598	20231010	092100	6792405	1627	1626	1627	1626	3
599	20231010	092000	6787526	1616	1626	1626	1616	5
600	20231010	091900	6779436	1615	1615	1615	1615	0
601	20231010	091800	6779436	1615	1615	1615	1615	351
602	20231010	091700	6212571	1615	1615	1615	1615	405
603	20231010	091600	5558496	1614	1614	1614	1614	0
604	20231010	091500	5558496	1614	1614	1614	1614	31
605	20231010	091400	5508462	1615	1615	1615	1615	64
606	20231010	091300	5405102	1615	1615	1615	1615	80
607	20231010	091200	5275902	1615	1615	1615	1615	0
608	20231010	091100	5275902	1615	1615	1615	1615	227
609	20231010	091000	4909297	1615	1615	1615	1615	230
610	20231010	090900	4537847	1617	1618	1626	1617	90
611	20231010	090800	4392307	1627	1617	1627	1617	117
612	20231010	090700	4203072	1617	1617	1617	1617	0
613	20231010	090600	4203072	1617	1617	1617	1617	1
614	20231010	090500	4201455	1616	1619	1628	1616	1263
615	20231010	090400	2159691	1630	1630	1630	1630	0
616	20231010	090300	2159691	1630	1630	1630	1630	0
617	20231010	090200	2159691	1630	1630	1630	1630	0
618	20231010	090100	2159691	1630	1630	1630	1625	4
619	20231010	090000	2153181	1620	1630	1630	1620	1321