KissMeData/065530/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193100	104397230	1893	1893	1893	1893	457
3	20231006	193000	104397230	1893	1893	1893	1893	0
4	20231006	192900	104397230	1893	1893	1893	1893	0
5	20231006	192800	104397230	1893	1893	1893	1893	0
6	20231006	192700	104397230	1893	1893	1893	1893	0
7	20231006	192600	104397230	1893	1893	1893	1893	0
8	20231006	192500	104397230	1893	1893	1893	1893	0
9	20231006	192400	104397230	1893	1893	1893	1893	0
10	20231006	192300	104397230	1893	1893	1893	1893	0
11	20231006	192200	104397230	1893	1893	1893	1893	0
12	20231006	192100	104397230	1893	1893	1893	1893	0
13	20231006	192000	104397230	1893	1893	1893	1893	0
14	20231006	191900	104397230	1893	1893	1893	1893	0
15	20231006	191800	104397230	1893	1893	1893	1893	0
16	20231006	191700	104397230	1893	1893	1893	1893	0
17	20231006	191600	104397230	1893	1893	1893	1893	0
18	20231006	191500	104397230	1893	1893	1893	1893	0
19	20231006	191400	104397230	1893	1893	1893	1893	0
20	20231006	191300	104397230	1893	1893	1893	1893	0
21	20231006	191200	104397230	1893	1893	1893	1893	0
22	20231006	191100	104397230	1893	1893	1893	1893	0
23	20231006	191000	104397230	1893	1893	1893	1893	0
24	20231006	190900	104397230	1893	1893	1893	1893	0
25	20231006	190800	104397230	1893	1893	1893	1893	0
26	20231006	190700	104397230	1893	1893	1893	1893	0
27	20231006	190600	104397230	1893	1893	1893	1893	0
28	20231006	190500	104397230	1893	1893	1893	1893	0
29	20231006	190400	104397230	1893	1893	1893	1893	0
30	20231006	190300	104397230	1893	1893	1893	1893	0
31	20231006	190200	104397230	1893	1893	1893	1893	0
32	20231006	190100	104397230	1893	1893	1893	1893	457
33	20231006	190000	104397230	1893	1893	1893	1893	0
34	20231006	185900	104397230	1893	1893	1893	1893	0
35	20231006	185800	104397230	1893	1893	1893	1893	0
36	20231006	185700	104397230	1893	1893	1893	1893	0
37	20231006	185600	104397230	1893	1893	1893	1893	0
38	20231006	185500	104397230	1893	1893	1893	1893	0
39	20231006	185400	104397230	1893	1893	1893	1893	0
40	20231006	185300	104397230	1893	1893	1893	1893	0
41	20231006	185200	104397230	1893	1893	1893	1893	0
42	20231006	185100	104397230	1893	1893	1893	1893	0
43	20231006	185000	104397230	1893	1893	1893	1893	0
44	20231006	184900	104397230	1893	1893	1893	1893	0
45	20231006	184800	104397230	1893	1893	1893	1893	0
46	20231006	184700	104397230	1893	1893	1893	1893	0
47	20231006	184600	104397230	1893	1893	1893	1893	0
48	20231006	184500	104397230	1893	1893	1893	1893	0
49	20231006	184400	104397230	1893	1893	1893	1893	0
50	20231006	184300	104397230	1893	1893	1893	1893	0
51	20231006	184200	104397230	1893	1893	1893	1893	0
52	20231006	184100	104397230	1893	1893	1893	1893	0
53	20231006	184000	104397230	1893	1893	1893	1893	0
54	20231006	183900	104397230	1893	1893	1893	1893	0
55	20231006	183800	104397230	1893	1893	1893	1893	0
56	20231006	183700	104397230	1893	1893	1893	1893	0
57	20231006	183600	104397230	1893	1893	1893	1893	0
58	20231006	183500	104397230	1893	1893	1893	1893	0
59	20231006	183400	104397230	1893	1893	1893	1893	0
60	20231006	183300	104397230	1893	1893	1893	1893	0
61	20231006	183200	104397230	1893	1893	1893	1893	0
62	20231006	183100	104397230	1893	1893	1893	1893	457
63	20231006	183000	104397230	1893	1893	1893	1893	0
64	20231006	182900	104397230	1893	1893	1893	1893	0
65	20231006	182800	104397230	1893	1893	1893	1893	0
66	20231006	182700	104397230	1893	1893	1893	1893	0
67	20231006	182600	104397230	1893	1893	1893	1893	0
68	20231006	182500	104397230	1893	1893	1893	1893	0
69	20231006	182400	104397230	1893	1893	1893	1893	0
70	20231006	182300	104397230	1893	1893	1893	1893	0
71	20231006	182200	104397230	1893	1893	1893	1893	0
72	20231006	182100	104397230	1893	1893	1893	1893	0
73	20231006	182000	104397230	1893	1893	1893	1893	0
74	20231006	181900	104397230	1893	1893	1893	1893	0
75	20231006	181800	104397230	1893	1893	1893	1893	0
76	20231006	181700	104397230	1893	1893	1893	1893	0
77	20231006	181600	104397230	1893	1893	1893	1893	0
78	20231006	181500	104397230	1893	1893	1893	1893	0
79	20231006	181400	104397230	1893	1893	1893	1893	0
80	20231006	181300	104397230	1893	1893	1893	1893	0
81	20231006	181200	104397230	1893	1893	1893	1893	0
82	20231006	181100	104397230	1893	1893	1893	1893	0
83	20231006	181000	104397230	1893	1893	1893	1893	0
84	20231006	180900	104397230	1893	1893	1893	1893	0
85	20231006	180800	104397230	1893	1893	1893	1893	0
86	20231006	180700	104397230	1893	1893	1893	1893	0
87	20231006	180600	104397230	1893	1893	1893	1893	0
88	20231006	180500	104397230	1893	1893	1893	1893	0
89	20231006	180400	104397230	1893	1893	1893	1893	0
90	20231006	180300	104397230	1893	1893	1893	1893	0
91	20231006	180200	104397230	1893	1893	1893	1893	0
92	20231006	180100	104397230	1893	1893	1893	1893	457
93	20231006	180000	104397230	1893	1893	1893	1893	0
94	20231006	175900	104397230	1893	1893	1893	1893	0
95	20231006	175800	104397230	1893	1893	1893	1893	0
96	20231006	175700	104397230	1893	1893	1893	1893	0
97	20231006	175600	104397230	1893	1893	1893	1893	0
98	20231006	175500	104397230	1893	1893	1893	1893	0
99	20231006	175400	104397230	1893	1893	1893	1893	0
100	20231006	175300	104397230	1893	1893	1893	1893	0
101	20231006	175200	104397230	1893	1893	1893	1893	0
102	20231006	175100	104397230	1893	1893	1893	1893	0
103	20231006	175000	104397230	1893	1893	1893	1893	0
104	20231006	174900	104397230	1893	1893	1893	1893	0
105	20231006	174800	104397230	1893	1893	1893	1893	0
106	20231006	174700	104397230	1893	1893	1893	1893	0
107	20231006	174600	104397230	1893	1893	1893	1893	0
108	20231006	174500	104397230	1893	1893	1893	1893	0
109	20231006	174400	104397230	1893	1893	1893	1893	0
110	20231006	174300	104397230	1893	1893	1893	1893	0
111	20231006	174200	104397230	1893	1893	1893	1893	0
112	20231006	174100	104397230	1893	1893	1893	1893	0
113	20231006	174000	104397230	1893	1893	1893	1893	0
114	20231006	173900	104397230	1893	1893	1893	1893	0
115	20231006	173800	104397230	1893	1893	1893	1893	0
116	20231006	173700	104397230	1893	1893	1893	1893	0
117	20231006	173600	104397230	1893	1893	1893	1893	0
118	20231006	173500	104397230	1893	1893	1893	1893	0
119	20231006	173400	104397230	1893	1893	1893	1893	0
120	20231006	173300	104397230	1893	1893	1893	1893	0
121	20231006	173200	104397230	1893	1893	1893	1893	0
122	20231006	173100	104397230	1893	1893	1893	1893	457
123	20231006	173000	104397230	1893	1893	1893	1893	0
124	20231006	172900	104397230	1893	1893	1893	1893	0
125	20231006	172800	104397230	1893	1893	1893	1893	0
126	20231006	172700	104397230	1893	1893	1893	1893	0
127	20231006	172600	104397230	1893	1893	1893	1893	0
128	20231006	172500	104397230	1893	1893	1893	1893	0
129	20231006	172400	104397230	1893	1893	1893	1893	0
130	20231006	172300	104397230	1893	1893	1893	1893	0
131	20231006	172200	104397230	1893	1893	1893	1893	0
132	20231006	172100	104397230	1893	1893	1893	1893	0
133	20231006	172000	104397230	1893	1893	1893	1893	0
134	20231006	171900	104397230	1893	1893	1893	1893	0
135	20231006	171800	104397230	1893	1893	1893	1893	0
136	20231006	171700	104397230	1893	1893	1893	1893	0
137	20231006	171600	104397230	1893	1893	1893	1893	0
138	20231006	171500	104397230	1893	1893	1893	1893	0
139	20231006	171400	104397230	1893	1893	1893	1893	0
140	20231006	171300	104397230	1893	1893	1893	1893	0
141	20231006	171200	104397230	1893	1893	1893	1893	0
142	20231006	171100	104397230	1893	1893	1893	1893	0
143	20231006	171000	104397230	1893	1893	1893	1893	0
144	20231006	170900	104397230	1893	1893	1893	1893	0
145	20231006	170800	104397230	1893	1893	1893	1893	0
146	20231006	170700	104397230	1893	1893	1893	1893	0
147	20231006	170600	104397230	1893	1893	1893	1893	0
148	20231006	170500	104397230	1893	1893	1893	1893	0
149	20231006	170400	104397230	1893	1893	1893	1893	0
150	20231006	170300	104397230	1893	1893	1893	1893	0
151	20231006	170200	104397230	1893	1893	1893	1893	0
152	20231006	170100	104397230	1893	1893	1893	1893	457
153	20231006	170000	104397230	1893	1893	1893	1893	0
154	20231006	165900	104397230	1893	1893	1893	1893	0
155	20231006	165800	104397230	1893	1893	1893	1893	0
156	20231006	165700	104397230	1893	1893	1893	1893	0
157	20231006	165600	104397230	1893	1893	1893	1893	0
158	20231006	165500	104397230	1893	1893	1893	1893	0
159	20231006	165400	104397230	1893	1893	1893	1893	0
160	20231006	165300	104397230	1893	1893	1893	1893	0
161	20231006	165200	104397230	1893	1893	1893	1893	0
162	20231006	165100	104397230	1893	1893	1893	1893	0
163	20231006	165000	104397230	1893	1893	1893	1893	0
164	20231006	164900	104397230	1893	1893	1893	1893	0
165	20231006	164800	104397230	1893	1893	1893	1893	0
166	20231006	164700	104397230	1893	1893	1893	1893	0
167	20231006	164600	104397230	1893	1893	1893	1893	0
168	20231006	164500	104397230	1893	1893	1893	1893	0
169	20231006	164400	104397230	1893	1893	1893	1893	0
170	20231006	164300	104397230	1893	1893	1893	1893	0
171	20231006	164200	104397230	1893	1893	1893	1893	0
172	20231006	164100	104397230	1893	1893	1893	1893	0
173	20231006	164000	104397230	1893	1893	1893	1893	0
174	20231006	163900	104397230	1893	1893	1893	1893	0
175	20231006	163800	104397230	1893	1893	1893	1893	0
176	20231006	163700	104397230	1893	1893	1893	1893	0
177	20231006	163600	104397230	1893	1893	1893	1893	0
178	20231006	163500	104397230	1893	1893	1893	1893	0
179	20231006	163400	104397230	1893	1893	1893	1893	0
180	20231006	163300	104397230	1893	1893	1893	1893	0
181	20231006	163200	104397230	1893	1893	1893	1893	0
182	20231006	163100	104397230	1893	1893	1893	1893	457
183	20231006	163000	104397230	1893	1893	1893	1893	0
184	20231006	162900	104397230	1893	1893	1893	1893	0
185	20231006	162800	104397230	1893	1893	1893	1893	0
186	20231006	162700	104397230	1893	1893	1893	1893	0
187	20231006	162600	104397230	1893	1893	1893	1893	0
188	20231006	162500	104397230	1893	1893	1893	1893	0
189	20231006	162400	104397230	1893	1893	1893	1893	0
190	20231006	162300	104397230	1893	1893	1893	1893	0
191	20231006	162200	104397230	1893	1893	1893	1893	0
192	20231006	162100	104397230	1893	1893	1893	1893	0
193	20231006	162000	104397230	1893	1893	1893	1893	0
194	20231006	161900	104397230	1893	1893	1893	1893	0
195	20231006	161800	104397230	1893	1893	1893	1893	0
196	20231006	161700	104397230	1893	1893	1893	1893	0
197	20231006	161600	104397230	1893	1893	1893	1893	0
198	20231006	161500	104397230	1893	1893	1893	1893	0
199	20231006	161400	104397230	1893	1893	1893	1893	0
200	20231006	161300	104397230	1893	1893	1893	1893	0
201	20231006	161200	104397230	1893	1893	1893	1893	0
202	20231006	161100	104397230	1893	1893	1893	1893	0
203	20231006	161000	104397230	1893	1893	1893	1893	0
204	20231006	160900	104397230	1893	1893	1893	1893	0
205	20231006	160800	104397230	1893	1893	1893	1893	0
206	20231006	160700	104397230	1893	1893	1893	1893	0
207	20231006	160600	104397230	1893	1893	1893	1893	0
208	20231006	160500	104397230	1893	1893	1893	1893	0
209	20231006	160400	104397230	1893	1893	1893	1893	0
210	20231006	160300	104397230	1893	1893	1893	1893	0
211	20231006	160200	104397230	1893	1893	1893	1893	0
212	20231006	160100	104397230	1893	1893	1893	1893	457
213	20231006	160000	104397230	1893	1893	1893	1893	0
214	20231006	155900	104397230	1893	1893	1893	1893	0
215	20231006	155800	104397230	1893	1893	1893	1893	0
216	20231006	155700	104397230	1893	1893	1893	1893	0
217	20231006	155600	104397230	1893	1893	1893	1893	0
218	20231006	155500	104397230	1893	1893	1893	1893	0
219	20231006	155400	104397230	1893	1893	1893	1893	0
220	20231006	155300	104397230	1893	1893	1893	1893	0
221	20231006	155200	104397230	1893	1893	1893	1893	0
222	20231006	155100	104397230	1893	1893	1893	1893	0
223	20231006	155000	104397230	1893	1893	1893	1893	0
224	20231006	154900	104397230	1893	1893	1893	1893	0
225	20231006	154800	104397230	1893	1893	1893	1893	0
226	20231006	154700	104397230	1893	1893	1893	1893	0
227	20231006	154600	104397230	1893	1893	1893	1893	0
228	20231006	154500	104397230	1893	1893	1893	1893	0
229	20231006	154400	104397230	1893	1893	1893	1893	0
230	20231006	154300	104397230	1893	1893	1893	1893	0
231	20231006	154200	104397230	1893	1893	1893	1893	0
232	20231006	154100	104397230	1893	1893	1893	1893	0
233	20231006	154000	104397230	1893	1893	1893	1893	0
234	20231006	153900	104397230	1893	1893	1893	1893	0
235	20231006	153800	104397230	1893	1893	1893	1893	0
236	20231006	153700	104397230	1893	1893	1893	1893	0
237	20231006	153600	104397230	1893	1893	1893	1893	0
238	20231006	153500	104397230	1893	1893	1893	1893	0
239	20231006	153400	104397230	1893	1893	1893	1893	0
240	20231006	153300	104397230	1893	1893	1893	1893	0
241	20231006	153200	104397230	1893	1893	1893	1893	0
242	20231006	153100	104397230	1893	1893	1893	1893	457
243	20231006	153000	104397230	1893	1893	1893	1893	457
244	20231006	152900	103532129	1890	1890	1890	1890	0
245	20231006	152800	103532129	1890	1890	1890	1890	0
246	20231006	152700	103532129	1890	1890	1890	1890	0
247	20231006	152600	103532129	1890	1890	1890	1890	0
248	20231006	152500	103532129	1890	1890	1890	1890	0
249	20231006	152400	103532129	1890	1890	1890	1890	0
250	20231006	152300	103532129	1890	1890	1890	1890	0
251	20231006	152200	103532129	1890	1890	1890	1890	0
252	20231006	152100	103532129	1890	1890	1890	1890	0
253	20231006	152000	103532129	1890	1890	1890	1890	0
254	20231006	151900	103532129	1890	1890	1890	1890	1
255	20231006	151800	103530239	1890	1883	1890	1883	4567
256	20231006	151700	94904973	1870	1870	1870	1870	0
257	20231006	151600	94904973	1870	1870	1870	1870	418
258	20231006	151500	94123313	1883	1883	1883	1883	2
259	20231006	151400	94119547	1870	1870	1870	1870	0
260	20231006	151300	94119547	1870	1870	1870	1870	0
261	20231006	151200	94119547	1870	1870	1870	1870	200
262	20231006	151100	93745547	1874	1874	1874	1874	5
263	20231006	151000	93736177	1870	1870	1870	1870	270
264	20231006	150900	93231277	1870	1871	1871	1870	100
265	20231006	150800	93044236	1874	1874	1874	1874	145
266	20231006	150700	92772506	1874	1874	1874	1874	0
267	20231006	150600	92772506	1874	1874	1874	1874	1
268	20231006	150500	92770632	1885	1885	1885	1885	0
269	20231006	150400	92770632	1885	1875	1885	1875	76
270	20231006	150300	92628122	1875	1875	1875	1875	25
271	20231006	150200	92581247	1885	1885	1885	1885	1
272	20231006	150100	92579362	1885	1875	1885	1875	101
273	20231006	150000	92389977	1875	1876	1876	1875	50
274	20231006	145900	92296222	1875	1875	1875	1875	100
275	20231006	145800	92108722	1888	1888	1888	1888	0
276	20231006	145700	92108722	1888	1888	1888	1888	0
277	20231006	145600	92108722	1888	1888	1888	1888	0
278	20231006	145500	92108722	1888	1888	1888	1888	0
279	20231006	145400	92108722	1888	1888	1888	1888	0
280	20231006	145300	92108722	1888	1888	1888	1888	0
281	20231006	145200	92108722	1888	1888	1888	1888	0
282	20231006	145100	92108722	1888	1888	1888	1888	0
283	20231006	145000	92108722	1888	1888	1888	1888	0
284	20231006	144900	92108722	1888	1888	1888	1888	0
285	20231006	144800	92108722	1888	1888	1888	1888	0
286	20231006	144700	92108722	1888	1887	1888	1887	4500
287	20231006	144600	83612825	1887	1887	1887	1887	0
288	20231006	144500	83612825	1887	1887	1887	1887	2
289	20231006	144400	83609051	1887	1887	1887	1887	2
290	20231006	144300	83605277	1888	1888	1888	1888	0
291	20231006	144200	83605277	1888	1888	1888	1888	265
292	20231006	144100	83104957	1888	1888	1888	1888	0
293	20231006	144000	83104957	1888	1888	1888	1888	0
294	20231006	143900	83104957	1888	1887	1888	1887	16
295	20231006	143800	83074764	1887	1887	1887	1887	1
296	20231006	143700	83072877	1875	1875	1875	1875	44
297	20231006	143600	82990377	1875	1875	1875	1875	16
298	20231006	143500	82960377	1888	1888	1888	1888	0
299	20231006	143400	82960377	1888	1885	1888	1885	303
300	20231006	143300	82388942	1874	1874	1874	1874	0
301	20231006	143200	82388942	1874	1874	1874	1874	0
302	20231006	143100	82388942	1874	1874	1874	1874	0
303	20231006	143000	82388942	1874	1874	1874	1874	0
304	20231006	142900	82388942	1874	1874	1874	1874	0
305	20231006	142800	82388942	1874	1875	1875	1874	133
306	20231006	142700	82139660	1875	1875	1875	1875	0
307	20231006	142600	82139660	1875	1875	1875	1875	0
308	20231006	142500	82139660	1875	1875	1875	1875	4
309	20231006	142400	82132160	1875	1875	1875	1875	0
310	20231006	142300	82132160	1875	1875	1875	1875	10
311	20231006	142200	82113410	1875	1875	1875	1875	99
312	20231006	142100	81927785	1875	1875	1875	1875	0
313	20231006	142000	81927785	1875	1875	1875	1875	932
314	20231006	141900	80180285	1875	1875	1875	1875	0
315	20231006	141800	80180285	1875	1875	1875	1875	1
316	20231006	141700	80178410	1885	1885	1885	1885	0
317	20231006	141600	80178410	1885	1885	1885	1885	0
318	20231006	141500	80178410	1885	1885	1885	1885	0
319	20231006	141400	80178410	1885	1885	1885	1885	0
320	20231006	141300	80178410	1885	1885	1885	1885	0
321	20231006	141200	80178410	1885	1885	1885	1885	0
322	20231006	141100	80178410	1885	1885	1885	1885	0
323	20231006	141000	80178410	1885	1885	1885	1885	100
324	20231006	140900	79989910	1885	1885	1885	1885	0
325	20231006	140800	79989910	1885	1885	1885	1885	0
326	20231006	140700	79989910	1885	1885	1885	1885	0
327	20231006	140600	79989910	1885	1885	1885	1885	0
328	20231006	140500	79989910	1885	1885	1885	1885	0
329	20231006	140400	79989910	1885	1885	1885	1885	0
330	20231006	140300	79989910	1885	1885	1885	1885	0
331	20231006	140200	79989910	1885	1885	1885	1885	0
332	20231006	140100	79989910	1885	1885	1885	1885	0
333	20231006	140000	79989910	1885	1885	1885	1885	0
334	20231006	135900	79989910	1885	1885	1885	1885	0
335	20231006	135800	79989910	1885	1885	1885	1885	0
336	20231006	135700	79989910	1885	1885	1885	1885	0
337	20231006	135600	79989910	1885	1885	1885	1885	0
338	20231006	135500	79989910	1885	1885	1885	1885	0
339	20231006	135400	79989910	1885	1885	1885	1885	100
340	20231006	135300	79801410	1886	1886	1886	1886	0
341	20231006	135200	79801410	1886	1886	1886	1886	0
342	20231006	135100	79801410	1886	1886	1886	1886	0
343	20231006	135000	79801410	1886	1886	1886	1886	0
344	20231006	134900	79801410	1886	1886	1886	1886	0
345	20231006	134800	79801410	1886	1886	1886	1886	0
346	20231006	134700	79801410	1886	1886	1886	1886	0
347	20231006	134600	79801410	1886	1886	1886	1886	0
348	20231006	134500	79801410	1886	1886	1886	1886	106
349	20231006	134400	79601494	1886	1886	1886	1886	0
350	20231006	134300	79601494	1886	1886	1886	1886	0
351	20231006	134200	79601494	1886	1886	1886	1886	0
352	20231006	134100	79601494	1886	1886	1886	1886	0
353	20231006	134000	79601494	1886	1886	1886	1886	0
354	20231006	133900	79601494	1886	1886	1886	1886	0
355	20231006	133800	79601494	1886	1885	1886	1885	3
356	20231006	133700	79595838	1870	1870	1870	1870	0
357	20231006	133600	79595838	1870	1870	1870	1870	0
358	20231006	133500	79595838	1870	1880	1886	1870	52
359	20231006	133400	79497804	1886	1886	1886	1886	0
360	20231006	133300	79497804	1886	1886	1886	1886	0
361	20231006	133200	79497804	1886	1886	1886	1886	0
362	20231006	133100	79497804	1886	1886	1886	1886	0
363	20231006	133000	79497804	1886	1886	1886	1886	0
364	20231006	132900	79497804	1886	1886	1886	1886	0
365	20231006	132800	79497804	1886	1886	1886	1886	0
366	20231006	132700	79497804	1886	1886	1886	1886	0
367	20231006	132600	79497804	1886	1869	1886	1869	55
368	20231006	132500	79394992	1886	1886	1886	1886	0
369	20231006	132400	79394992	1886	1886	1886	1886	0
370	20231006	132300	79394992	1886	1886	1886	1886	2
371	20231006	132200	79391220	1870	1870	1870	1870	0
372	20231006	132100	79391220	1870	1870	1870	1870	0
373	20231006	132000	79391220	1870	1870	1870	1870	0
374	20231006	131900	79391220	1870	1870	1870	1870	0
375	20231006	131800	79391220	1870	1870	1870	1870	413
376	20231006	131700	78618910	1888	1888	1888	1888	0
377	20231006	131600	78618910	1888	1888	1888	1888	0
378	20231006	131500	78618910	1888	1888	1888	1888	0
379	20231006	131400	78618910	1888	1888	1888	1888	0
380	20231006	131300	78618910	1888	1888	1888	1888	0
381	20231006	131200	78618910	1888	1888	1888	1888	0
382	20231006	131100	78618910	1888	1888	1888	1888	0
383	20231006	131000	78618910	1888	1888	1888	1888	0
384	20231006	130900	78618910	1888	1888	1888	1888	0
385	20231006	130800	78618910	1888	1888	1888	1888	0
386	20231006	130700	78618910	1888	1888	1888	1888	0
387	20231006	130600	78618910	1888	1888	1888	1888	0
388	20231006	130500	78618910	1888	1874	1888	1867	538
389	20231006	130400	77612143	1889	1889	1889	1889	0
390	20231006	130300	77612143	1889	1889	1889	1889	0
391	20231006	130200	77612143	1889	1889	1889	1889	7
392	20231006	130100	77598920	1889	1889	1889	1889	0
393	20231006	130000	77598920	1889	1889	1889	1889	0
394	20231006	125900	77598920	1889	1889	1889	1889	0
395	20231006	125800	77598920	1889	1889	1889	1889	0
396	20231006	125700	77598920	1889	1874	1889	1874	2
397	20231006	125600	77595157	1889	1889	1889	1889	0
398	20231006	125500	77595157	1889	1889	1889	1889	0
399	20231006	125400	77595157	1889	1874	1889	1874	2
400	20231006	125300	77591394	1890	1890	1890	1890	0
401	20231006	125200	77591394	1890	1890	1890	1890	0
402	20231006	125100	77591394	1890	1874	1890	1874	2
403	20231006	125000	77587630	1892	1892	1892	1892	0
404	20231006	124900	77587630	1892	1892	1892	1892	50
405	20231006	124800	77493030	1892	1876	1892	1876	492
406	20231006	124700	76563246	1873	1873	1873	1873	0
407	20231006	124600	76563246	1873	1873	1873	1873	0
408	20231006	124500	76563246	1873	1873	1873	1873	0
409	20231006	124400	76563246	1873	1875	1875	1873	28
410	20231006	124300	76510798	1891	1891	1891	1891	180
411	20231006	124200	76170418	1893	1893	1893	1893	0
412	20231006	124100	76170418	1893	1893	1893	1893	0
413	20231006	124000	76170418	1893	1893	1893	1893	0
414	20231006	123900	76170418	1893	1893	1893	1893	0
415	20231006	123800	76170418	1893	1893	1893	1893	0
416	20231006	123700	76170418	1893	1893	1893	1893	0
417	20231006	123600	76170418	1893	1893	1893	1893	0
418	20231006	123500	76170418	1893	1893	1893	1893	0
419	20231006	123400	76170418	1893	1893	1893	1893	0
420	20231006	123300	76170418	1893	1893	1893	1893	0
421	20231006	123200	76170418	1893	1893	1893	1893	0
422	20231006	123100	76170418	1893	1893	1893	1893	0
423	20231006	123000	76170418	1893	1893	1893	1893	0
424	20231006	122900	76170418	1893	1893	1893	1893	0
425	20231006	122800	76170418	1893	1893	1893	1893	0
426	20231006	122700	76170418	1893	1893	1893	1893	0
427	20231006	122600	76170418	1893	1893	1893	1893	0
428	20231006	122500	76170418	1893	1893	1893	1893	0
429	20231006	122400	76170418	1893	1893	1893	1893	0
430	20231006	122300	76170418	1893	1888	1893	1870	1029
431	20231006	122200	74225339	1870	1870	1870	1870	1
432	20231006	122100	74223469	1868	1868	1868	1868	0
433	20231006	122000	74223469	1868	1868	1868	1868	0
434	20231006	121900	74223469	1868	1879	1879	1868	160
435	20231006	121800	73923597	1889	1889	1889	1889	0
436	20231006	121700	73923597	1889	1888	1889	1888	510
437	20231006	121600	72960361	1878	1878	1878	1878	2
438	20231006	121500	72956605	1889	1889	1889	1889	0
439	20231006	121400	72956605	1889	1889	1889	1889	0
440	20231006	121300	72956605	1889	1889	1889	1889	0
441	20231006	121200	72956605	1889	1889	1889	1889	0
442	20231006	121100	72956605	1889	1889	1889	1889	0
443	20231006	121000	72956605	1889	1889	1889	1889	50
444	20231006	120900	72862155	1877	1877	1877	1877	0
445	20231006	120800	72862155	1877	1877	1877	1877	0
446	20231006	120700	72862155	1877	1877	1877	1877	0
447	20231006	120600	72862155	1877	1877	1877	1877	0
448	20231006	120500	72862155	1877	1877	1877	1877	0
449	20231006	120400	72862155	1877	1877	1877	1877	10
450	20231006	120300	72843385	1877	1877	1877	1877	256
451	20231006	120200	72362873	1889	1889	1889	1889	0
452	20231006	120100	72362873	1889	1889	1889	1889	0
453	20231006	120000	72362873	1889	1888	1889	1888	500
454	20231006	115900	71418412	1889	1889	1889	1889	0
455	20231006	115800	71418412	1889	1878	1889	1878	1875
456	20231006	115700	67887832	1877	1877	1877	1877	0
457	20231006	115600	67887832	1877	1877	1877	1877	349
458	20231006	115500	67232759	1877	1877	1877	1877	282
459	20231006	115400	66703445	1877	1877	1877	1877	0
460	20231006	115300	66703445	1877	1877	1877	1877	0
461	20231006	115200	66703445	1877	1877	1877	1877	0
462	20231006	115100	66703445	1877	1877	1877	1877	0
463	20231006	115000	66703445	1877	1877	1877	1877	0
464	20231006	114900	66703445	1877	1877	1877	1877	0
465	20231006	114800	66703445	1877	1877	1877	1877	0
466	20231006	114700	66703445	1877	1877	1877	1877	0
467	20231006	114600	66703445	1877	1877	1877	1877	0
468	20231006	114500	66703445	1877	1877	1877	1877	1
469	20231006	114400	66701568	1875	1875	1875	1875	0
470	20231006	114300	66701568	1875	1875	1875	1875	0
471	20231006	114200	66701568	1875	1875	1875	1875	0
472	20231006	114100	66701568	1875	1875	1875	1875	0
473	20231006	114000	66701568	1875	1875	1875	1875	0
474	20231006	113900	66701568	1875	1875	1875	1875	0
475	20231006	113800	66701568	1875	1875	1875	1875	0
476	20231006	113700	66701568	1875	1875	1875	1875	0
477	20231006	113600	66701568	1875	1875	1875	1875	0
478	20231006	113500	66701568	1875	1875	1875	1875	1
479	20231006	113400	66699693	1873	1873	1873	1873	0
480	20231006	113300	66699693	1873	1873	1873	1873	0
481	20231006	113200	66699693	1873	1873	1873	1873	0
482	20231006	113100	66699693	1873	1873	1873	1873	0
483	20231006	113000	66699693	1873	1873	1873	1873	5
484	20231006	112900	66690328	1873	1873	1873	1873	0
485	20231006	112800	66690328	1873	1873	1873	1873	0
486	20231006	112700	66690328	1873	1873	1873	1873	0
487	20231006	112600	66690328	1873	1873	1873	1873	7
488	20231006	112500	66677217	1873	1873	1873	1873	0
489	20231006	112400	66677217	1873	1873	1873	1873	0
490	20231006	112300	66677217	1873	1873	1873	1873	0
491	20231006	112200	66677217	1873	1873	1873	1873	20
492	20231006	112100	66639757	1873	1873	1873	1873	0
493	20231006	112000	66639757	1873	1873	1873	1873	0
494	20231006	111900	66639757	1873	1877	1877	1873	10
495	20231006	111800	66621007	1877	1868	1877	1868	325
496	20231006	111700	66013744	1868	1868	1868	1868	18
497	20231006	111600	65980120	1868	1868	1868	1868	2
498	20231006	111500	65976384	1875	1875	1875	1875	1
499	20231006	111400	65974509	1875	1875	1875	1875	0
500	20231006	111300	65974509	1875	1875	1875	1875	10
501	20231006	111200	65955759	1875	1875	1875	1875	0
502	20231006	111100	65955759	1875	1875	1875	1875	0
503	20231006	111000	65955759	1875	1875	1875	1875	0
504	20231006	110900	65955759	1875	1872	1875	1872	119
505	20231006	110800	65732642	1875	1875	1875	1875	0
506	20231006	110700	65732642	1875	1875	1875	1875	0
507	20231006	110600	65732642	1875	1875	1875	1875	0
508	20231006	110500	65732642	1875	1875	1875	1875	0
509	20231006	110400	65732642	1875	1875	1875	1875	0
510	20231006	110300	65732642	1875	1875	1875	1875	0
511	20231006	110200	65732642	1875	1875	1875	1875	0
512	20231006	110100	65732642	1875	1875	1875	1875	0
513	20231006	110000	65732642	1875	1875	1875	1875	0
514	20231006	105900	65732642	1875	1875	1875	1875	80
515	20231006	105800	65582642	1875	1875	1875	1875	17
516	20231006	105700	65550767	1867	1867	1867	1867	0
517	20231006	105600	65550767	1867	1867	1867	1867	0
518	20231006	105500	65550767	1867	1867	1867	1867	0
519	20231006	105400	65550767	1867	1867	1867	1867	0
520	20231006	105300	65550767	1867	1867	1867	1867	0
521	20231006	105200	65550767	1867	1867	1867	1867	0
522	20231006	105100	65550767	1867	1868	1868	1867	100
523	20231006	105000	65364026	1875	1875	1875	1875	0
524	20231006	104900	65364026	1875	1875	1875	1875	0
525	20231006	104800	65364026	1875	1875	1875	1875	0
526	20231006	104700	65364026	1875	1875	1875	1875	0
527	20231006	104600	65364026	1875	1875	1875	1875	0
528	20231006	104500	65364026	1875	1875	1875	1875	0
529	20231006	104400	65364026	1875	1872	1875	1872	1500
530	20231006	104300	62553037	1872	1872	1872	1872	0
531	20231006	104200	62553037	1872	1872	1872	1872	53
532	20231006	104100	62453821	1872	1872	1872	1872	0
533	20231006	104000	62453821	1872	1872	1872	1872	3
534	20231006	103900	62448205	1872	1872	1872	1872	300
535	20231006	103800	61886605	1872	1872	1872	1872	300
536	20231006	103700	61325005	1872	1872	1872	1872	109
537	20231006	103600	61120957	1872	1871	1872	1871	950
538	20231006	103500	59342970	1866	1866	1866	1866	0
539	20231006	103400	59342970	1866	1866	1866	1866	0
540	20231006	103300	59342970	1866	1866	1866	1866	0
541	20231006	103200	59342970	1866	1866	1866	1866	0
542	20231006	103100	59342970	1866	1866	1866	1866	0
543	20231006	103000	59342970	1866	1866	1866	1866	1552
544	20231006	102900	56446938	1866	1866	1866	1866	0
545	20231006	102800	56446938	1866	1866	1866	1866	0
546	20231006	102700	56446938	1866	1866	1866	1866	0
547	20231006	102600	56446938	1866	1866	1866	1866	0
548	20231006	102500	56446938	1866	1866	1866	1866	5
549	20231006	102400	56437608	1867	1866	1867	1866	1005
550	20231006	102300	54561274	1866	1866	1866	1866	0
551	20231006	102200	54561274	1866	1866	1866	1866	197
552	20231006	102100	54193672	1866	1866	1866	1866	0
553	20231006	102000	54193672	1866	1866	1866	1866	0
554	20231006	101900	54193672	1866	1866	1866	1866	0
555	20231006	101800	54193672	1866	1866	1866	1866	8
556	20231006	101700	54178744	1862	1862	1862	1862	0
557	20231006	101600	54178744	1862	1862	1863	1862	519
558	20231006	101500	53212283	1862	1862	1862	1862	201
559	20231006	101400	52838021	1862	1862	1862	1862	169
560	20231006	101300	52523343	1863	1863	1863	1863	18
561	20231006	101200	52489809	1863	1863	1863	1863	0
562	20231006	101100	52489809	1863	1863	1863	1863	195
563	20231006	101000	52126524	1863	1863	1863	1860	754
564	20231006	100900	50721912	1863	1863	1863	1863	0
565	20231006	100800	50721912	1863	1863	1863	1863	1
566	20231006	100700	50720049	1863	1863	1863	1863	21
567	20231006	100600	50680926	1865	1865	1865	1865	600
568	20231006	100500	49561926	1865	1865	1865	1865	330
569	20231006	100400	48946476	1864	1862	1865	1862	716
570	20231006	100300	47612008	1862	1862	1862	1862	0
571	20231006	100200	47612008	1862	1862	1862	1862	0
572	20231006	100100	47612008	1862	1862	1862	1862	1
573	20231006	100000	47610146	1861	1861	1861	1861	0
574	20231006	095900	47610146	1861	1861	1861	1861	0
575	20231006	095800	47610146	1861	1861	1861	1861	7
576	20231006	095700	47597119	1861	1861	1861	1861	0
577	20231006	095600	47597119	1861	1861	1861	1861	0
578	20231006	095500	47597119	1861	1861	1861	1861	0
579	20231006	095400	47597119	1861	1862	1862	1861	11
580	20231006	095300	47576638	1863	1863	1863	1863	7
581	20231006	095200	47563597	1862	1859	1862	1859	309
582	20231006	095100	46988336	1858	1858	1858	1858	9
583	20231006	095000	46971614	1858	1858	1858	1858	0
584	20231006	094900	46971614	1858	1856	1858	1856	1453
585	20231006	094800	44273023	1855	1855	1855	1855	992
586	20231006	094700	42432863	1855	1855	1855	1855	0
587	20231006	094600	42432863	1855	1855	1856	1855	913
588	20231006	094500	40739242	1855	1855	1855	1855	1
589	20231006	094400	40737387	1855	1855	1855	1855	92
590	20231006	094300	40566727	1855	1855	1855	1855	0
591	20231006	094200	40566727	1855	1856	1856	1855	873
592	20231006	094100	38946441	1856	1856	1856	1856	12
593	20231006	094000	38924169	1856	1856	1856	1856	206
594	20231006	093900	38541833	1857	1857	1857	1857	2
595	20231006	093800	38538119	1857	1857	1857	1857	900
596	20231006	093700	36866819	1857	1857	1857	1857	2
597	20231006	093600	36863105	1857	1857	1857	1857	3
598	20231006	093500	36857534	1857	1857	1857	1857	900
599	20231006	093400	35186234	1857	1857	1857	1857	4
600	20231006	093300	35178806	1857	1857	1857	1850	49
601	20231006	093200	35088128	1857	1857	1857	1857	0
602	20231006	093100	35088128	1857	1856	1857	1856	3
603	20231006	093000	35082559	1858	1858	1858	1858	0
604	20231006	092900	35082559	1858	1858	1858	1858	0
605	20231006	092800	35082559	1858	1858	1858	1858	0
606	20231006	092700	35082559	1858	1852	1858	1852	50
607	20231006	092600	34989832	1851	1851	1851	1851	0
608	20231006	092500	34989832	1851	1851	1852	1851	1279
609	20231006	092400	32622127	1850	1850	1850	1850	0
610	20231006	092300	32622127	1850	1850	1850	1850	160
611	20231006	092200	32326127	1850	1856	1856	1850	4
612	20231006	092100	32318715	1850	1850	1850	1850	10
613	20231006	092000	32300215	1858	1858	1858	1858	0
614	20231006	091900	32300215	1858	1858	1858	1858	0
615	20231006	091800	32300215	1858	1858	1858	1858	0
616	20231006	091700	32300215	1858	1840	1858	1840	602
617	20231006	091600	31192499	1840	1844	1844	1840	276
618	20231006	091500	30684185	1844	1847	1847	1844	1400
619	20231006	091400	28099333	1858	1858	1858	1858	9
620	20231006	091300	28082611	1847	1847	1847	1847	0
621	20231006	091200	28082611	1847	1848	1848	1847	159
622	20231006	091100	27788917	1860	1860	1860	1860	20
623	20231006	091000	27751717	1860	1860	1860	1860	200
624	20231006	090900	27379717	1864	1856	1864	1856	3000
625	20231006	090800	21791709	1851	1845	1851	1844	3368
626	20231006	090700	15568903	1845	1846	1846	1844	99
627	20231006	090600	15386267	1847	1848	1848	1847	12
628	20231006	090500	15364093	1844	1847	1850	1844	59
629	20231006	090400	15255276	1848	1845	1850	1845	4
630	20231006	090300	15247888	1851	1851	1851	1851	1
631	20231006	090200	15246037	1852	1839	1854	1837	1008
632	20231006	090100	13394027	1837	1837	1837	1837	0
633	20231006	090000	13394027	1837	1837	1837	1837	7245