KissMeData/299170/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	204100	62345044	1777	1777	1777	1777	512
3	20231010	204000	62345044	1777	1777	1777	1777	0
4	20231010	203900	62345044	1777	1777	1777	1777	0
5	20231010	203800	62345044	1777	1777	1777	1777	0
6	20231010	203700	62345044	1777	1777	1777	1777	0
7	20231010	203600	62345044	1777	1777	1777	1777	0
8	20231010	203500	62345044	1777	1777	1777	1777	0
9	20231010	203400	62345044	1777	1777	1777	1777	0
10	20231010	203300	62345044	1777	1777	1777	1777	0
11	20231010	203200	62345044	1777	1777	1777	1777	0
12	20231010	203100	62345044	1777	1777	1777	1777	0
13	20231010	203000	62345044	1777	1777	1777	1777	0
14	20231010	202900	62345044	1777	1777	1777	1777	0
15	20231010	202800	62345044	1777	1777	1777	1777	0
16	20231010	202700	62345044	1777	1777	1777	1777	0
17	20231010	202600	62345044	1777	1777	1777	1777	0
18	20231010	202500	62345044	1777	1777	1777	1777	0
19	20231010	202400	62345044	1777	1777	1777	1777	0
20	20231010	202300	62345044	1777	1777	1777	1777	0
21	20231010	202200	62345044	1777	1777	1777	1777	0
22	20231010	202100	62345044	1777	1777	1777	1777	0
23	20231010	202000	62345044	1777	1777	1777	1777	0
24	20231010	201900	62345044	1777	1777	1777	1777	0
25	20231010	201800	62345044	1777	1777	1777	1777	0
26	20231010	201700	62345044	1777	1777	1777	1777	0
27	20231010	201600	62345044	1777	1777	1777	1777	0
28	20231010	201500	62345044	1777	1777	1777	1777	0
29	20231010	201400	62345044	1777	1777	1777	1777	0
30	20231010	201300	62345044	1777	1777	1777	1777	0
31	20231010	201200	62345044	1777	1777	1777	1777	0
32	20231010	201100	62345044	1777	1777	1777	1777	512
33	20231010	201000	62345044	1777	1777	1777	1777	0
34	20231010	200900	62345044	1777	1777	1777	1777	0
35	20231010	200800	62345044	1777	1777	1777	1777	0
36	20231010	200700	62345044	1777	1777	1777	1777	0
37	20231010	200600	62345044	1777	1777	1777	1777	0
38	20231010	200500	62345044	1777	1777	1777	1777	0
39	20231010	200400	62345044	1777	1777	1777	1777	0
40	20231010	200300	62345044	1777	1777	1777	1777	0
41	20231010	200200	62345044	1777	1777	1777	1777	0
42	20231010	200100	62345044	1777	1777	1777	1777	0
43	20231010	200000	62345044	1777	1777	1777	1777	0
44	20231010	195900	62345044	1777	1777	1777	1777	0
45	20231010	195800	62345044	1777	1777	1777	1777	0
46	20231010	195700	62345044	1777	1777	1777	1777	0
47	20231010	195600	62345044	1777	1777	1777	1777	0
48	20231010	195500	62345044	1777	1777	1777	1777	0
49	20231010	195400	62345044	1777	1777	1777	1777	0
50	20231010	195300	62345044	1777	1777	1777	1777	0
51	20231010	195200	62345044	1777	1777	1777	1777	0
52	20231010	195100	62345044	1777	1777	1777	1777	0
53	20231010	195000	62345044	1777	1777	1777	1777	0
54	20231010	194900	62345044	1777	1777	1777	1777	0
55	20231010	194800	62345044	1777	1777	1777	1777	0
56	20231010	194700	62345044	1777	1777	1777	1777	0
57	20231010	194600	62345044	1777	1777	1777	1777	0
58	20231010	194500	62345044	1777	1777	1777	1777	0
59	20231010	194400	62345044	1777	1777	1777	1777	0
60	20231010	194300	62345044	1777	1777	1777	1777	0
61	20231010	194200	62345044	1777	1777	1777	1777	0
62	20231010	194100	62345044	1777	1777	1777	1777	512
63	20231010	194000	62345044	1777	1777	1777	1777	0
64	20231010	193900	62345044	1777	1777	1777	1777	0
65	20231010	193800	62345044	1777	1777	1777	1777	0
66	20231010	193700	62345044	1777	1777	1777	1777	0
67	20231010	193600	62345044	1777	1777	1777	1777	0
68	20231010	193500	62345044	1777	1777	1777	1777	0
69	20231010	193400	62345044	1777	1777	1777	1777	0
70	20231010	193300	62345044	1777	1777	1777	1777	0
71	20231010	193200	62345044	1777	1777	1777	1777	0
72	20231010	193100	62345044	1777	1777	1777	1777	0
73	20231010	193000	62345044	1777	1777	1777	1777	0
74	20231010	192900	62345044	1777	1777	1777	1777	0
75	20231010	192800	62345044	1777	1777	1777	1777	0
76	20231010	192700	62345044	1777	1777	1777	1777	0
77	20231010	192600	62345044	1777	1777	1777	1777	0
78	20231010	192500	62345044	1777	1777	1777	1777	0
79	20231010	192400	62345044	1777	1777	1777	1777	0
80	20231010	192300	62345044	1777	1777	1777	1777	0
81	20231010	192200	62345044	1777	1777	1777	1777	0
82	20231010	192100	62345044	1777	1777	1777	1777	0
83	20231010	192000	62345044	1777	1777	1777	1777	0
84	20231010	191900	62345044	1777	1777	1777	1777	0
85	20231010	191800	62345044	1777	1777	1777	1777	0
86	20231010	191700	62345044	1777	1777	1777	1777	0
87	20231010	191600	62345044	1777	1777	1777	1777	0
88	20231010	191500	62345044	1777	1777	1777	1777	0
89	20231010	191400	62345044	1777	1777	1777	1777	0
90	20231010	191300	62345044	1777	1777	1777	1777	0
91	20231010	191200	62345044	1777	1777	1777	1777	0
92	20231010	191100	62345044	1777	1777	1777	1777	512
93	20231010	191000	62345044	1777	1777	1777	1777	0
94	20231010	190900	62345044	1777	1777	1777	1777	0
95	20231010	190800	62345044	1777	1777	1777	1777	0
96	20231010	190700	62345044	1777	1777	1777	1777	0
97	20231010	190600	62345044	1777	1777	1777	1777	0
98	20231010	190500	62345044	1777	1777	1777	1777	0
99	20231010	190400	62345044	1777	1777	1777	1777	0
100	20231010	190300	62345044	1777	1777	1777	1777	0
101	20231010	190200	62345044	1777	1777	1777	1777	0
102	20231010	190100	62345044	1777	1777	1777	1777	0
103	20231010	190000	62345044	1777	1777	1777	1777	0
104	20231010	185900	62345044	1777	1777	1777	1777	0
105	20231010	185800	62345044	1777	1777	1777	1777	0
106	20231010	185700	62345044	1777	1777	1777	1777	0
107	20231010	185600	62345044	1777	1777	1777	1777	0
108	20231010	185500	62345044	1777	1777	1777	1777	0
109	20231010	185400	62345044	1777	1777	1777	1777	0
110	20231010	185300	62345044	1777	1777	1777	1777	0
111	20231010	185200	62345044	1777	1777	1777	1777	0
112	20231010	185100	62345044	1777	1777	1777	1777	0
113	20231010	185000	62345044	1777	1777	1777	1777	0
114	20231010	184900	62345044	1777	1777	1777	1777	0
115	20231010	184800	62345044	1777	1777	1777	1777	0
116	20231010	184700	62345044	1777	1777	1777	1777	0
117	20231010	184600	62345044	1777	1777	1777	1777	0
118	20231010	184500	62345044	1777	1777	1777	1777	0
119	20231010	184400	62345044	1777	1777	1777	1777	0
120	20231010	184300	62345044	1777	1777	1777	1777	0
121	20231010	184200	62345044	1777	1777	1777	1777	0
122	20231010	184100	62345044	1777	1777	1777	1777	512
123	20231010	184000	62345044	1777	1777	1777	1777	0
124	20231010	183900	62345044	1777	1777	1777	1777	0
125	20231010	183800	62345044	1777	1777	1777	1777	0
126	20231010	183700	62345044	1777	1777	1777	1777	0
127	20231010	183600	62345044	1777	1777	1777	1777	0
128	20231010	183500	62345044	1777	1777	1777	1777	0
129	20231010	183400	62345044	1777	1777	1777	1777	0
130	20231010	183300	62345044	1777	1777	1777	1777	0
131	20231010	183200	62345044	1777	1777	1777	1777	0
132	20231010	183100	62345044	1777	1777	1777	1777	0
133	20231010	183000	62345044	1777	1777	1777	1777	0
134	20231010	182900	62345044	1777	1777	1777	1777	0
135	20231010	182800	62345044	1777	1777	1777	1777	0
136	20231010	182700	62345044	1777	1777	1777	1777	0
137	20231010	182600	62345044	1777	1777	1777	1777	0
138	20231010	182500	62345044	1777	1777	1777	1777	0
139	20231010	182400	62345044	1777	1777	1777	1777	0
140	20231010	182300	62345044	1777	1777	1777	1777	0
141	20231010	182200	62345044	1777	1777	1777	1777	0
142	20231010	182100	62345044	1777	1777	1777	1777	0
143	20231010	182000	62345044	1777	1777	1777	1777	0
144	20231010	181900	62345044	1777	1777	1777	1777	0
145	20231010	181800	62345044	1777	1777	1777	1777	0
146	20231010	181700	62345044	1777	1777	1777	1777	0
147	20231010	181600	62345044	1777	1777	1777	1777	0
148	20231010	181500	62345044	1777	1777	1777	1777	0
149	20231010	181400	62345044	1777	1777	1777	1777	0
150	20231010	181300	62345044	1777	1777	1777	1777	0
151	20231010	181200	62345044	1777	1777	1777	1777	0
152	20231010	181100	62345044	1777	1777	1777	1777	512
153	20231010	181000	62345044	1777	1777	1777	1777	0
154	20231010	180900	62345044	1777	1777	1777	1777	0
155	20231010	180800	62345044	1777	1777	1777	1777	0
156	20231010	180700	62345044	1777	1777	1777	1777	0
157	20231010	180600	62345044	1777	1777	1777	1777	0
158	20231010	180500	62345044	1777	1777	1777	1777	0
159	20231010	180400	62345044	1777	1777	1777	1777	0
160	20231010	180300	62345044	1777	1777	1777	1777	0
161	20231010	180200	62345044	1777	1777	1777	1777	0
162	20231010	180100	62345044	1777	1777	1777	1777	0
163	20231010	180000	62345044	1777	1777	1777	1777	0
164	20231010	175900	62345044	1777	1777	1777	1777	0
165	20231010	175800	62345044	1777	1777	1777	1777	0
166	20231010	175700	62345044	1777	1777	1777	1777	0
167	20231010	175600	62345044	1777	1777	1777	1777	0
168	20231010	175500	62345044	1777	1777	1777	1777	0
169	20231010	175400	62345044	1777	1777	1777	1777	0
170	20231010	175300	62345044	1777	1777	1777	1777	0
171	20231010	175200	62345044	1777	1777	1777	1777	0
172	20231010	175100	62345044	1777	1777	1777	1777	0
173	20231010	175000	62345044	1777	1777	1777	1777	0
174	20231010	174900	62345044	1777	1777	1777	1777	0
175	20231010	174800	62345044	1777	1777	1777	1777	0
176	20231010	174700	62345044	1777	1777	1777	1777	0
177	20231010	174600	62345044	1777	1777	1777	1777	0
178	20231010	174500	62345044	1777	1777	1777	1777	0
179	20231010	174400	62345044	1777	1777	1777	1777	0
180	20231010	174300	62345044	1777	1777	1777	1777	0
181	20231010	174200	62345044	1777	1777	1777	1777	0
182	20231010	174100	62345044	1777	1777	1777	1777	512
183	20231010	174000	62345044	1777	1777	1777	1777	0
184	20231010	173900	62345044	1777	1777	1777	1777	0
185	20231010	173800	62345044	1777	1777	1777	1777	0
186	20231010	173700	62345044	1777	1777	1777	1777	0
187	20231010	173600	62345044	1777	1777	1777	1777	0
188	20231010	173500	62345044	1777	1777	1777	1777	0
189	20231010	173400	62345044	1777	1777	1777	1777	0
190	20231010	173300	62345044	1777	1777	1777	1777	0
191	20231010	173200	62345044	1777	1777	1777	1777	0
192	20231010	173100	62345044	1777	1777	1777	1777	0
193	20231010	173000	62345044	1777	1777	1777	1777	0
194	20231010	172900	62345044	1777	1777	1777	1777	0
195	20231010	172800	62345044	1777	1777	1777	1777	0
196	20231010	172700	62345044	1777	1777	1777	1777	0
197	20231010	172600	62345044	1777	1777	1777	1777	0
198	20231010	172500	62345044	1777	1777	1777	1777	0
199	20231010	172400	62345044	1777	1777	1777	1777	0
200	20231010	172300	62345044	1777	1777	1777	1777	0
201	20231010	172200	62345044	1777	1777	1777	1777	0
202	20231010	172100	62345044	1777	1777	1777	1777	0
203	20231010	172000	62345044	1777	1777	1777	1777	0
204	20231010	171900	62345044	1777	1777	1777	1777	0
205	20231010	171800	62345044	1777	1777	1777	1777	0
206	20231010	171700	62345044	1777	1777	1777	1777	0
207	20231010	171600	62345044	1777	1777	1777	1777	0
208	20231010	171500	62345044	1777	1777	1777	1777	0
209	20231010	171400	62345044	1777	1777	1777	1777	0
210	20231010	171300	62345044	1777	1777	1777	1777	0
211	20231010	171200	62345044	1777	1777	1777	1777	0
212	20231010	171100	62345044	1777	1777	1777	1777	512
213	20231010	171000	62345044	1777	1777	1777	1777	0
214	20231010	170900	62345044	1777	1777	1777	1777	0
215	20231010	170800	62345044	1777	1777	1777	1777	0
216	20231010	170700	62345044	1777	1777	1777	1777	0
217	20231010	170600	62345044	1777	1777	1777	1777	0
218	20231010	170500	62345044	1777	1777	1777	1777	0
219	20231010	170400	62345044	1777	1777	1777	1777	0
220	20231010	170300	62345044	1777	1777	1777	1777	0
221	20231010	170200	62345044	1777	1777	1777	1777	0
222	20231010	170100	62345044	1777	1777	1777	1777	0
223	20231010	170000	62345044	1777	1777	1777	1777	0
224	20231010	165900	62345044	1777	1777	1777	1777	0
225	20231010	165800	62345044	1777	1777	1777	1777	0
226	20231010	165700	62345044	1777	1777	1777	1777	0
227	20231010	165600	62345044	1777	1777	1777	1777	0
228	20231010	165500	62345044	1777	1777	1777	1777	0
229	20231010	165400	62345044	1777	1777	1777	1777	0
230	20231010	165300	62345044	1777	1777	1777	1777	0
231	20231010	165200	62345044	1777	1777	1777	1777	0
232	20231010	165100	62345044	1777	1777	1777	1777	0
233	20231010	165000	62345044	1777	1777	1777	1777	0
234	20231010	164900	62345044	1777	1777	1777	1777	0
235	20231010	164800	62345044	1777	1777	1777	1777	0
236	20231010	164700	62345044	1777	1777	1777	1777	0
237	20231010	164600	62345044	1777	1777	1777	1777	0
238	20231010	164500	62345044	1777	1777	1777	1777	0
239	20231010	164400	62345044	1777	1777	1777	1777	0
240	20231010	164300	62345044	1777	1777	1777	1777	0
241	20231010	164200	62345044	1777	1777	1777	1777	0
242	20231010	164100	62345044	1777	1777	1777	1777	512
243	20231010	164000	62345044	1777	1777	1777	1777	0
244	20231010	163900	62345044	1777	1777	1777	1777	0
245	20231010	163800	62345044	1777	1777	1777	1777	0
246	20231010	163700	62345044	1777	1777	1777	1777	0
247	20231010	163600	62345044	1777	1777	1777	1777	0
248	20231010	163500	62345044	1777	1777	1777	1777	0
249	20231010	163400	62345044	1777	1777	1777	1777	0
250	20231010	163300	62345044	1777	1777	1777	1777	0
251	20231010	163200	62345044	1777	1777	1777	1777	0
252	20231010	163100	62345044	1777	1777	1777	1777	0
253	20231010	163000	62345044	1777	1777	1777	1777	0
254	20231010	162900	62345044	1777	1777	1777	1777	0
255	20231010	162800	62345044	1777	1777	1777	1777	0
256	20231010	162700	62345044	1777	1777	1777	1777	0
257	20231010	162600	62345044	1777	1777	1777	1777	0
258	20231010	162500	62345044	1777	1777	1777	1777	0
259	20231010	162400	62345044	1777	1777	1777	1777	0
260	20231010	162300	62345044	1777	1777	1777	1777	0
261	20231010	162200	62345044	1777	1777	1777	1777	0
262	20231010	162100	62345044	1777	1777	1777	1777	0
263	20231010	162000	62345044	1777	1777	1777	1777	0
264	20231010	161900	62345044	1777	1777	1777	1777	0
265	20231010	161800	62345044	1777	1777	1777	1777	0
266	20231010	161700	62345044	1777	1777	1777	1777	0
267	20231010	161600	62345044	1777	1777	1777	1777	0
268	20231010	161500	62345044	1777	1777	1777	1777	0
269	20231010	161400	62345044	1777	1777	1777	1777	0
270	20231010	161300	62345044	1777	1777	1777	1777	0
271	20231010	161200	62345044	1777	1777	1777	1777	0
272	20231010	161100	62345044	1777	1777	1777	1777	512
273	20231010	161000	62345044	1777	1777	1777	1777	0
274	20231010	160900	62345044	1777	1777	1777	1777	0
275	20231010	160800	62345044	1777	1777	1777	1777	0
276	20231010	160700	62345044	1777	1777	1777	1777	0
277	20231010	160600	62345044	1777	1777	1777	1777	0
278	20231010	160500	62345044	1777	1777	1777	1777	0
279	20231010	160400	62345044	1777	1777	1777	1777	0
280	20231010	160300	62345044	1777	1777	1777	1777	0
281	20231010	160200	62345044	1777	1777	1777	1777	0
282	20231010	160100	62345044	1777	1777	1777	1777	0
283	20231010	160000	62345044	1777	1777	1777	1777	0
284	20231010	155900	62345044	1777	1777	1777	1777	0
285	20231010	155800	62345044	1777	1777	1777	1777	0
286	20231010	155700	62345044	1777	1777	1777	1777	0
287	20231010	155600	62345044	1777	1777	1777	1777	0
288	20231010	155500	62345044	1777	1777	1777	1777	0
289	20231010	155400	62345044	1777	1777	1777	1777	0
290	20231010	155300	62345044	1777	1777	1777	1777	0
291	20231010	155200	62345044	1777	1777	1777	1777	0
292	20231010	155100	62345044	1777	1777	1777	1777	0
293	20231010	155000	62345044	1777	1777	1777	1777	0
294	20231010	154900	62345044	1777	1777	1777	1777	0
295	20231010	154800	62345044	1777	1777	1777	1777	0
296	20231010	154700	62345044	1777	1777	1777	1777	0
297	20231010	154600	62345044	1777	1777	1777	1777	0
298	20231010	154500	62345044	1777	1777	1777	1777	0
299	20231010	154400	62345044	1777	1777	1777	1777	0
300	20231010	154300	62345044	1777	1777	1777	1777	0
301	20231010	154200	62345044	1777	1777	1777	1777	0
302	20231010	154100	62345044	1777	1777	1777	1777	512
303	20231010	154000	62345044	1777	1777	1777	1777	0
304	20231010	153900	62345044	1777	1777	1777	1777	0
305	20231010	153800	62345044	1777	1777	1777	1777	0
306	20231010	153700	62345044	1777	1777	1777	1777	0
307	20231010	153600	62345044	1777	1777	1777	1777	0
308	20231010	153500	62345044	1777	1777	1777	1777	0
309	20231010	153400	62345044	1777	1777	1777	1777	0
310	20231010	153300	62345044	1777	1777	1777	1777	0
311	20231010	153200	62345044	1777	1777	1777	1777	0
312	20231010	153100	62345044	1777	1777	1777	1777	0
313	20231010	153000	62345044	1777	1777	1777	1777	512
314	20231010	152900	61435220	1780	1780	1780	1780	0
315	20231010	152800	61435220	1780	1780	1780	1780	0
316	20231010	152700	61435220	1780	1780	1780	1780	0
317	20231010	152600	61435220	1780	1780	1780	1780	0
318	20231010	152500	61435220	1780	1780	1780	1780	0
319	20231010	152400	61435220	1780	1780	1780	1780	0
320	20231010	152300	61435220	1780	1780	1780	1780	0
321	20231010	152200	61435220	1780	1780	1780	1780	0
322	20231010	152100	61435220	1780	1780	1780	1780	0
323	20231010	152000	61435220	1780	1780	1780	1780	0
324	20231010	151900	61435220	1780	1780	1780	1780	100
325	20231010	151800	61257220	1780	1780	1780	1780	1
326	20231010	151700	61255440	1779	1779	1779	1779	33
327	20231010	151600	61196733	1780	1780	1780	1780	0
328	20231010	151500	61196733	1780	1780	1780	1780	0
329	20231010	151400	61196733	1780	1780	1780	1780	0
330	20231010	151300	61196733	1780	1780	1780	1780	0
331	20231010	151200	61196733	1780	1780	1780	1780	0
332	20231010	151100	61196733	1780	1780	1780	1780	0
333	20231010	151000	61196733	1780	1780	1780	1780	0
334	20231010	150900	61196733	1780	1780	1780	1780	0
335	20231010	150800	61196733	1780	1780	1780	1780	0
336	20231010	150700	61196733	1780	1780	1780	1780	0
337	20231010	150600	61196733	1780	1780	1780	1780	0
338	20231010	150500	61196733	1780	1780	1780	1780	0
339	20231010	150400	61196733	1780	1780	1780	1780	0
340	20231010	150300	61196733	1780	1780	1780	1780	0
341	20231010	150200	61196733	1780	1780	1780	1780	0
342	20231010	150100	61196733	1780	1780	1780	1780	0
343	20231010	150000	61196733	1780	1780	1780	1780	0
344	20231010	145900	61196733	1780	1780	1780	1780	0
345	20231010	145800	61196733	1780	1780	1780	1780	0
346	20231010	145700	61196733	1780	1779	1780	1779	2
347	20231010	145600	61193174	1777	1777	1777	1777	0
348	20231010	145500	61193174	1777	1777	1777	1777	0
349	20231010	145400	61193174	1777	1777	1777	1777	188
350	20231010	145300	60859098	1777	1777	1777	1777	50
351	20231010	145200	60770248	1777	1777	1777	1777	100
352	20231010	145100	60592548	1777	1777	1777	1777	0
353	20231010	145000	60592548	1777	1777	1777	1777	0
354	20231010	144900	60592548	1777	1777	1777	1777	0
355	20231010	144800	60592548	1777	1777	1777	1777	0
356	20231010	144700	60592548	1777	1777	1777	1777	0
357	20231010	144600	60592548	1777	1777	1777	1777	1
358	20231010	144500	60590771	1777	1777	1777	1777	0
359	20231010	144400	60590771	1777	1777	1777	1777	1
360	20231010	144300	60588994	1777	1777	1777	1777	0
361	20231010	144200	60588994	1777	1777	1777	1777	0
362	20231010	144100	60588994	1777	1777	1777	1777	0
363	20231010	144000	60588994	1777	1777	1777	1777	1216
364	20231010	143900	58428162	1777	1777	1777	1777	1
365	20231010	143800	58426385	1777	1777	1777	1777	0
366	20231010	143700	58426385	1777	1777	1777	1777	2
367	20231010	143600	58422831	1777	1777	1777	1777	0
368	20231010	143500	58422831	1777	1777	1777	1777	0
369	20231010	143400	58422831	1777	1777	1777	1777	0
370	20231010	143300	58422831	1777	1777	1777	1777	0
371	20231010	143200	58422831	1777	1777	1777	1777	1000
372	20231010	143100	56645831	1776	1776	1776	1776	0
373	20231010	143000	56645831	1776	1776	1776	1776	0
374	20231010	142900	56645831	1776	1777	1777	1776	45
375	20231010	142800	56565910	1779	1779	1779	1779	0
376	20231010	142700	56565910	1779	1779	1779	1779	0
377	20231010	142600	56565910	1779	1778	1779	1778	151
378	20231010	142500	56297282	1778	1778	1778	1778	44
379	20231010	142400	56219050	1778	1779	1779	1778	2
380	20231010	142300	56215493	1779	1779	1779	1779	0
381	20231010	142200	56215493	1779	1780	1780	1779	260
382	20231010	142100	55752814	1781	1781	1781	1781	1
383	20231010	142000	55751033	1781	1781	1781	1781	2
384	20231010	141900	55747471	1781	1781	1781	1781	0
385	20231010	141800	55747471	1781	1781	1781	1781	0
386	20231010	141700	55747471	1781	1781	1781	1781	101
387	20231010	141600	55567590	1782	1783	1783	1782	15
388	20231010	141500	55540858	1783	1784	1784	1783	877
389	20231010	141400	53976401	1784	1785	1785	1784	4287
390	20231010	141300	46324932	1793	1793	1793	1793	0
391	20231010	141200	46324932	1793	1793	1793	1793	0
392	20231010	141100	46324932	1793	1793	1793	1793	0
393	20231010	141000	46324932	1793	1793	1793	1793	0
394	20231010	140900	46324932	1793	1793	1793	1793	0
395	20231010	140800	46324932	1793	1793	1793	1793	0
396	20231010	140700	46324932	1793	1793	1793	1793	51
397	20231010	140600	46233489	1786	1786	1786	1786	60
398	20231010	140500	46126329	1787	1787	1787	1787	0
399	20231010	140400	46126329	1787	1787	1787	1786	1182
400	20231010	140300	44014246	1788	1789	1789	1788	1021
401	20231010	140200	42187994	1792	1792	1792	1792	0
402	20231010	140100	42187994	1792	1792	1792	1792	0
403	20231010	140000	42187994	1792	1792	1792	1792	0
404	20231010	135900	42187994	1792	1792	1792	1792	50
405	20231010	135800	42098394	1792	1792	1792	1792	0
406	20231010	135700	42098394	1792	1792	1792	1792	0
407	20231010	135600	42098394	1792	1792	1792	1792	0
408	20231010	135500	42098394	1792	1792	1792	1792	500
409	20231010	135400	41202394	1793	1793	1793	1793	0
410	20231010	135300	41202394	1793	1793	1793	1793	0
411	20231010	135200	41202394	1793	1793	1793	1793	0
412	20231010	135100	41202394	1793	1793	1793	1793	0
413	20231010	135000	41202394	1793	1793	1793	1793	0
414	20231010	134900	41202394	1793	1793	1793	1793	0
415	20231010	134800	41202394	1793	1793	1793	1793	0
416	20231010	134700	41202394	1793	1793	1793	1793	0
417	20231010	134600	41202394	1793	1793	1793	1793	0
418	20231010	134500	41202394	1793	1793	1793	1793	0
419	20231010	134400	41202394	1793	1793	1793	1793	0
420	20231010	134300	41202394	1793	1793	1793	1793	0
421	20231010	134200	41202394	1793	1793	1793	1793	0
422	20231010	134100	41202394	1793	1793	1793	1793	0
423	20231010	134000	41202394	1793	1793	1793	1793	0
424	20231010	133900	41202394	1793	1793	1793	1793	0
425	20231010	133800	41202394	1793	1793	1793	1793	0
426	20231010	133700	41202394	1793	1793	1793	1793	0
427	20231010	133600	41202394	1793	1793	1793	1793	0
428	20231010	133500	41202394	1793	1793	1793	1793	0
429	20231010	133400	41202394	1793	1793	1793	1793	0
430	20231010	133300	41202394	1793	1793	1793	1793	0
431	20231010	133200	41202394	1793	1793	1793	1789	550
432	20231010	133100	40217980	1793	1793	1793	1793	1
433	20231010	133000	40216187	1790	1790	1790	1790	0
434	20231010	132900	40216187	1790	1790	1790	1790	300
435	20231010	132800	39679187	1790	1790	1790	1790	0
436	20231010	132700	39679187	1790	1790	1790	1790	0
437	20231010	132600	39679187	1790	1790	1790	1790	0
438	20231010	132500	39679187	1790	1790	1790	1790	0
439	20231010	132400	39679187	1790	1790	1790	1790	2
440	20231010	132300	39675607	1790	1790	1790	1790	0
441	20231010	132200	39675607	1790	1790	1790	1790	0
442	20231010	132100	39675607	1790	1796	1796	1790	3709
443	20231010	132000	33026106	1796	1796	1796	1796	0
444	20231010	131900	33026106	1796	1796	1796	1796	0
445	20231010	131800	33026106	1796	1797	1797	1796	506
446	20231010	131700	32117019	1797	1797	1797	1797	1
447	20231010	131600	32115222	1798	1798	1798	1798	0
448	20231010	131500	32115222	1798	1798	1798	1798	0
449	20231010	131400	32115222	1798	1798	1798	1798	100
450	20231010	131300	31935422	1797	1797	1797	1797	4
451	20231010	131200	31928234	1797	1797	1797	1797	0
452	20231010	131100	31928234	1797	1797	1797	1797	0
453	20231010	131000	31928234	1797	1797	1797	1797	0
454	20231010	130900	31928234	1797	1797	1797	1797	0
455	20231010	130800	31928234	1797	1797	1797	1797	0
456	20231010	130700	31928234	1797	1797	1797	1797	0
457	20231010	130600	31928234	1797	1797	1797	1797	0
458	20231010	130500	31928234	1797	1797	1797	1797	0
459	20231010	130400	31928234	1797	1797	1797	1797	0
460	20231010	130300	31928234	1797	1797	1797	1797	0
461	20231010	130200	31928234	1797	1797	1797	1797	0
462	20231010	130100	31928234	1797	1798	1798	1797	321
463	20231010	130000	31351077	1800	1800	1800	1800	0
464	20231010	125900	31351077	1800	1800	1800	1800	1
465	20231010	125800	31349277	1799	1799	1799	1799	0
466	20231010	125700	31349277	1799	1799	1799	1799	0
467	20231010	125600	31349277	1799	1799	1799	1799	0
468	20231010	125500	31349277	1799	1799	1799	1799	0
469	20231010	125400	31349277	1799	1799	1799	1799	0
470	20231010	125300	31349277	1799	1799	1799	1799	210
471	20231010	125200	30971487	1800	1801	1801	1800	2335
472	20231010	125100	26767321	1801	1802	1802	1801	1846
473	20231010	125000	23441873	1802	1802	1802	1802	0
474	20231010	124900	23441873	1802	1802	1802	1802	0
475	20231010	124800	23441873	1802	1802	1802	1802	0
476	20231010	124700	23441873	1802	1805	1805	1802	19
477	20231010	124600	23407632	1805	1805	1805	1805	0
478	20231010	124500	23407632	1805	1805	1805	1805	364
479	20231010	124400	22750612	1810	1810	1810	1810	0
480	20231010	124300	22750612	1810	1810	1810	1810	0
481	20231010	124200	22750612	1810	1810	1810	1810	0
482	20231010	124100	22750612	1810	1810	1810	1810	0
483	20231010	124000	22750612	1810	1810	1810	1810	0
484	20231010	123900	22750612	1810	1810	1810	1810	0
485	20231010	123800	22750612	1810	1810	1810	1810	0
486	20231010	123700	22750612	1810	1810	1810	1810	0
487	20231010	123600	22750612	1810	1810	1810	1810	0
488	20231010	123500	22750612	1810	1810	1810	1810	0
489	20231010	123400	22750612	1810	1810	1810	1810	0
490	20231010	123300	22750612	1810	1810	1810	1810	0
491	20231010	123200	22750612	1810	1810	1810	1810	0
492	20231010	123100	22750612	1810	1810	1810	1810	0
493	20231010	123000	22750612	1810	1803	1810	1803	43
494	20231010	122900	22673069	1803	1803	1803	1803	0
495	20231010	122800	22673069	1803	1803	1803	1803	0
496	20231010	122700	22673069	1803	1803	1803	1803	0
497	20231010	122600	22673069	1803	1803	1803	1803	0
498	20231010	122500	22673069	1803	1803	1803	1803	0
499	20231010	122400	22673069	1803	1803	1803	1803	0
500	20231010	122300	22673069	1803	1803	1803	1803	0
501	20231010	122200	22673069	1803	1803	1803	1803	210
502	20231010	122100	22294439	1807	1807	1807	1807	0
503	20231010	122000	22294439	1807	1807	1807	1807	0
504	20231010	121900	22294439	1807	1807	1807	1805	809
505	20231010	121800	20832596	1810	1810	1810	1810	0
506	20231010	121700	20832596	1810	1810	1810	1810	0
507	20231010	121600	20832596	1810	1810	1810	1810	0
508	20231010	121500	20832596	1810	1810	1810	1810	0
509	20231010	121400	20832596	1810	1810	1810	1810	0
510	20231010	121300	20832596	1810	1810	1810	1810	0
511	20231010	121200	20832596	1810	1810	1810	1810	0
512	20231010	121100	20832596	1810	1810	1810	1810	0
513	20231010	121000	20832596	1810	1810	1810	1810	0
514	20231010	120900	20832596	1810	1810	1810	1810	0
515	20231010	120800	20832596	1810	1810	1810	1810	0
516	20231010	120700	20832596	1810	1810	1810	1810	0
517	20231010	120600	20832596	1810	1810	1810	1810	0
518	20231010	120500	20832596	1810	1810	1810	1810	0
519	20231010	120400	20832596	1810	1810	1810	1810	0
520	20231010	120300	20832596	1810	1810	1810	1810	0
521	20231010	120200	20832596	1810	1810	1810	1810	0
522	20231010	120100	20832596	1810	1810	1810	1810	30
523	20231010	120000	20778296	1810	1810	1810	1810	0
524	20231010	115900	20778296	1810	1810	1810	1810	0
525	20231010	115800	20778296	1810	1810	1810	1810	0
526	20231010	115700	20778296	1810	1810	1810	1810	0
527	20231010	115600	20778296	1810	1810	1810	1810	0
528	20231010	115500	20778296	1810	1810	1810	1810	0
529	20231010	115400	20778296	1810	1810	1810	1810	0
530	20231010	115300	20778296	1810	1810	1810	1810	0
531	20231010	115200	20778296	1810	1810	1810	1810	0
532	20231010	115100	20778296	1810	1810	1810	1810	0
533	20231010	115000	20778296	1810	1810	1810	1810	0
534	20231010	114900	20778296	1810	1810	1810	1810	0
535	20231010	114800	20778296	1810	1810	1810	1810	0
536	20231010	114700	20778296	1810	1810	1810	1810	0
537	20231010	114600	20778296	1810	1810	1810	1810	0
538	20231010	114500	20778296	1810	1810	1810	1810	0
539	20231010	114400	20778296	1810	1810	1810	1810	0
540	20231010	114300	20778296	1810	1810	1810	1810	0
541	20231010	114200	20778296	1810	1810	1810	1810	0
542	20231010	114100	20778296	1810	1810	1810	1810	0
543	20231010	114000	20778296	1810	1810	1810	1810	0
544	20231010	113900	20778296	1810	1810	1810	1810	0
545	20231010	113800	20778296	1810	1810	1810	1810	1
546	20231010	113700	20776486	1810	1810	1810	1810	0
547	20231010	113600	20776486	1810	1810	1810	1810	2
548	20231010	113500	20772866	1810	1810	1810	1810	11
549	20231010	113400	20752956	1811	1811	1811	1811	0
550	20231010	113300	20752956	1811	1811	1811	1811	0
551	20231010	113200	20752956	1811	1811	1811	1811	0
552	20231010	113100	20752956	1811	1811	1811	1811	0
553	20231010	113000	20752956	1811	1811	1811	1811	3
554	20231010	112900	20747523	1810	1810	1810	1810	11
555	20231010	112800	20727613	1812	1812	1812	1812	0
556	20231010	112700	20727613	1812	1812	1812	1812	0
557	20231010	112600	20727613	1812	1812	1812	1812	0
558	20231010	112500	20727613	1812	1812	1812	1812	1
559	20231010	112400	20725801	1812	1812	1812	1812	0
560	20231010	112300	20725801	1812	1812	1812	1812	0
561	20231010	112200	20725801	1812	1812	1812	1812	0
562	20231010	112100	20725801	1812	1812	1812	1812	201
563	20231010	112000	20361589	1812	1812	1812	1812	3
564	20231010	111900	20356153	1812	1812	1812	1812	3
565	20231010	111800	20350717	1812	1812	1812	1812	1
566	20231010	111700	20348905	1812	1812	1812	1812	0
567	20231010	111600	20348905	1812	1812	1812	1812	2
568	20231010	111500	20345281	1811	1811	1811	1811	0
569	20231010	111400	20345281	1811	1811	1811	1811	0
570	20231010	111300	20345281	1811	1811	1811	1811	0
571	20231010	111200	20345281	1811	1811	1811	1811	0
572	20231010	111100	20345281	1811	1811	1811	1811	0
573	20231010	111000	20345281	1811	1811	1811	1811	0
574	20231010	110900	20345281	1811	1811	1811	1811	0
575	20231010	110800	20345281	1811	1811	1811	1811	0
576	20231010	110700	20345281	1811	1811	1811	1811	0
577	20231010	110600	20345281	1811	1811	1811	1811	0
578	20231010	110500	20345281	1811	1811	1811	1811	0
579	20231010	110400	20345281	1811	1811	1811	1811	0
580	20231010	110300	20345281	1811	1811	1811	1811	0
581	20231010	110200	20345281	1811	1811	1811	1811	0
582	20231010	110100	20345281	1811	1811	1811	1811	0
583	20231010	110000	20345281	1811	1811	1811	1811	210
584	20231010	105900	19964971	1811	1811	1811	1811	38
585	20231010	105800	19896153	1811	1811	1811	1811	1100
586	20231010	105700	17904053	1811	1811	1811	1811	200
587	20231010	105600	17541853	1811	1811	1811	1811	1
588	20231010	105500	17540042	1806	1806	1806	1806	67
589	20231010	105400	17419040	1805	1805	1805	1805	0
590	20231010	105300	17419040	1805	1805	1805	1805	0
591	20231010	105200	17419040	1805	1805	1805	1805	0
592	20231010	105100	17419040	1805	1805	1805	1805	0
593	20231010	105000	17419040	1805	1805	1805	1805	0
594	20231010	104900	17419040	1805	1805	1805	1805	0
595	20231010	104800	17419040	1805	1805	1805	1805	0
596	20231010	104700	17419040	1805	1805	1805	1805	0
597	20231010	104600	17419040	1805	1805	1805	1805	0
598	20231010	104500	17419040	1805	1805	1805	1805	0
599	20231010	104400	17419040	1805	1805	1805	1805	0
600	20231010	104300	17419040	1805	1805	1805	1805	100
601	20231010	104200	17238540	1806	1806	1806	1806	0
602	20231010	104100	17238540	1806	1806	1806	1806	0
603	20231010	104000	17238540	1806	1806	1806	1806	0
604	20231010	103900	17238540	1806	1806	1806	1806	0
605	20231010	103800	17238540	1806	1806	1806	1806	0
606	20231010	103700	17238540	1806	1806	1806	1806	0
607	20231010	103600	17238540	1806	1806	1806	1806	300
608	20231010	103500	16696740	1806	1806	1806	1806	51
609	20231010	103400	16604634	1805	1805	1805	1805	0
610	20231010	103300	16604634	1805	1805	1805	1805	0
611	20231010	103200	16604634	1805	1805	1805	1805	0
612	20231010	103100	16604634	1805	1805	1805	1805	0
613	20231010	103000	16604634	1805	1805	1805	1805	0
614	20231010	102900	16604634	1805	1805	1805	1805	0
615	20231010	102800	16604634	1805	1805	1805	1805	0
616	20231010	102700	16604634	1805	1805	1805	1805	4
617	20231010	102600	16597414	1805	1805	1805	1805	0
618	20231010	102500	16597414	1805	1805	1805	1805	0
619	20231010	102400	16597414	1805	1805	1805	1805	0
620	20231010	102300	16597414	1805	1805	1805	1805	0
621	20231010	102200	16597414	1805	1805	1805	1805	0
622	20231010	102100	16597414	1805	1805	1805	1805	0
623	20231010	102000	16597414	1805	1805	1805	1805	0
624	20231010	101900	16597414	1805	1805	1805	1805	0
625	20231010	101800	16597414	1805	1805	1805	1805	0
626	20231010	101700	16597414	1805	1805	1805	1805	0
627	20231010	101600	16597414	1805	1805	1805	1805	0
628	20231010	101500	16597414	1805	1805	1805	1805	420
629	20231010	101400	15839314	1805	1805	1805	1805	80
630	20231010	101300	15694914	1806	1806	1806	1806	0
631	20231010	101200	15694914	1806	1806	1806	1806	0
632	20231010	101100	15694914	1806	1806	1806	1806	0
633	20231010	101000	15694914	1806	1806	1806	1806	0
634	20231010	100900	15694914	1806	1806	1806	1806	0
635	20231010	100800	15694914	1806	1806	1806	1806	10
636	20231010	100700	15676854	1806	1806	1806	1806	1
637	20231010	100600	15675048	1805	1805	1805	1805	0
638	20231010	100500	15675048	1805	1805	1805	1805	0
639	20231010	100400	15675048	1805	1805	1805	1805	1
640	20231010	100300	15673243	1805	1804	1805	1804	3
641	20231010	100200	15667830	1804	1804	1804	1804	1
642	20231010	100100	15666026	1807	1807	1807	1807	0
643	20231010	100000	15666026	1807	1807	1807	1807	0
644	20231010	095900	15666026	1807	1807	1807	1807	0
645	20231010	095800	15666026	1807	1807	1807	1807	0
646	20231010	095700	15666026	1807	1807	1807	1807	0
647	20231010	095600	15666026	1807	1807	1807	1807	0
648	20231010	095500	15666026	1807	1807	1807	1807	0
649	20231010	095400	15666026	1807	1807	1807	1807	0
650	20231010	095300	15666026	1807	1807	1807	1807	0
651	20231010	095200	15666026	1807	1807	1807	1807	0
652	20231010	095100	15666026	1807	1807	1807	1807	0
653	20231010	095000	15666026	1807	1807	1807	1807	31
654	20231010	094900	15610009	1807	1807	1807	1807	1
655	20231010	094800	15608202	1805	1805	1805	1805	1
656	20231010	094700	15606397	1805	1805	1805	1805	0
657	20231010	094600	15606397	1805	1805	1805	1805	0
658	20231010	094500	15606397	1805	1805	1805	1805	0
659	20231010	094400	15606397	1805	1805	1805	1805	1
660	20231010	094300	15604592	1805	1805	1805	1805	6
661	20231010	094200	15593762	1805	1805	1805	1805	1
662	20231010	094100	15591957	1805	1805	1805	1805	1
663	20231010	094000	15590152	1800	1803	1803	1800	500
664	20231010	093900	14689885	1807	1807	1807	1807	0
665	20231010	093800	14689885	1807	1806	1807	1806	1002
666	20231010	093700	12880272	1807	1807	1807	1807	0
667	20231010	093600	12880272	1807	1807	1807	1807	0
668	20231010	093500	12880272	1807	1806	1807	1806	2
669	20231010	093400	12876659	1807	1807	1807	1807	0
670	20231010	093300	12876659	1807	1807	1807	1807	0
671	20231010	093200	12876659	1807	1807	1807	1807	0
672	20231010	093100	12876659	1807	1807	1807	1807	0
673	20231010	093000	12876659	1807	1807	1807	1807	0
674	20231010	092900	12876659	1807	1807	1807	1807	1
675	20231010	092800	12874852	1807	1807	1807	1807	1
676	20231010	092700	12873045	1807	1809	1809	1807	3
677	20231010	092600	12867620	1820	1800	1820	1799	1303
678	20231010	092500	10510561	1800	1800	1800	1800	1
679	20231010	092400	10508761	1796	1800	1800	1796	45
680	20231010	092300	10427936	1817	1817	1817	1817	0
681	20231010	092200	10427936	1817	1817	1817	1817	0
682	20231010	092100	10427936	1817	1800	1817	1800	509
683	20231010	092000	9511595	1800	1798	1800	1798	3
684	20231010	091900	9506198	1796	1796	1796	1796	0
685	20231010	091800	9506198	1796	1796	1797	1796	756
686	20231010	091700	8147672	1794	1794	1794	1794	0
687	20231010	091600	8147672	1794	1794	1794	1794	4
688	20231010	091500	8140496	1793	1793	1793	1793	1
689	20231010	091400	8138703	1796	1796	1796	1796	251
690	20231010	091300	7687907	1797	1797	1797	1797	0
691	20231010	091200	7687907	1797	1797	1797	1797	0
692	20231010	091100	7687907	1797	1797	1797	1797	1
693	20231010	091000	7686110	1793	1793	1793	1793	0
694	20231010	090900	7686110	1793	1793	1793	1793	0
695	20231010	090800	7686110	1793	1795	1795	1793	63
696	20231010	090700	7573149	1800	1800	1800	1800	1
697	20231010	090600	7571349	1795	1798	1798	1795	1471
698	20231010	090500	4926741	1809	1809	1809	1809	1
699	20231010	090400	4924932	1802	1808	1808	1802	1310
700	20231010	090300	2560520	1808	1808	1808	1808	1
701	20231010	090200	2558712	1807	1807	1807	1807	0
702	20231010	090100	2558712	1807	1807	1807	1807	376
703	20231010	090000	1879280	1807	1807	1807	1807	1040