KissMeData/002760/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183700	60985054	1339	1339	1339	1339	1122
3	20231011	183600	60985054	1339	1339	1339	1339	0
4	20231011	183500	60985054	1339	1339	1339	1339	0
5	20231011	183400	60985054	1339	1339	1339	1339	0
6	20231011	183300	60985054	1339	1339	1339	1339	0
7	20231011	183200	60985054	1339	1339	1339	1339	0
8	20231011	183100	60985054	1339	1339	1339	1339	0
9	20231011	183000	60985054	1339	1339	1339	1339	0
10	20231011	182900	60985054	1339	1339	1339	1339	0
11	20231011	182800	60985054	1339	1339	1339	1339	0
12	20231011	182700	60985054	1339	1339	1339	1339	0
13	20231011	182600	60985054	1339	1339	1339	1339	0
14	20231011	182500	60985054	1339	1339	1339	1339	0
15	20231011	182400	60985054	1339	1339	1339	1339	0
16	20231011	182300	60985054	1339	1339	1339	1339	0
17	20231011	182200	60985054	1339	1339	1339	1339	0
18	20231011	182100	60985054	1339	1339	1339	1339	0
19	20231011	182000	60985054	1339	1339	1339	1339	0
20	20231011	181900	60985054	1339	1339	1339	1339	0
21	20231011	181800	60985054	1339	1339	1339	1339	0
22	20231011	181700	60985054	1339	1339	1339	1339	0
23	20231011	181600	60985054	1339	1339	1339	1339	0
24	20231011	181500	60985054	1339	1339	1339	1339	0
25	20231011	181400	60985054	1339	1339	1339	1339	0
26	20231011	181300	60985054	1339	1339	1339	1339	0
27	20231011	181200	60985054	1339	1339	1339	1339	0
28	20231011	181100	60985054	1339	1339	1339	1339	0
29	20231011	181000	60985054	1339	1339	1339	1339	0
30	20231011	180900	60985054	1339	1339	1339	1339	0
31	20231011	180800	60985054	1339	1339	1339	1339	0
32	20231011	180700	60985054	1339	1339	1339	1339	1122
33	20231011	180600	60985054	1339	1339	1339	1339	0
34	20231011	180500	60985054	1339	1339	1339	1339	0
35	20231011	180400	60985054	1339	1339	1339	1339	0
36	20231011	180300	60985054	1339	1339	1339	1339	0
37	20231011	180200	60985054	1339	1339	1339	1339	0
38	20231011	180100	60985054	1339	1339	1339	1339	0
39	20231011	180000	60985054	1339	1339	1339	1339	0
40	20231011	175900	60985054	1339	1339	1339	1339	0
41	20231011	175800	60985054	1339	1339	1339	1339	0
42	20231011	175700	60985054	1339	1339	1339	1339	0
43	20231011	175600	60985054	1339	1339	1339	1339	0
44	20231011	175500	60985054	1339	1339	1339	1339	0
45	20231011	175400	60985054	1339	1339	1339	1339	0
46	20231011	175300	60985054	1339	1339	1339	1339	0
47	20231011	175200	60985054	1339	1339	1339	1339	0
48	20231011	175100	60985054	1339	1339	1339	1339	0
49	20231011	175000	60985054	1339	1339	1339	1339	0
50	20231011	174900	60985054	1339	1339	1339	1339	0
51	20231011	174800	60985054	1339	1339	1339	1339	0
52	20231011	174700	60985054	1339	1339	1339	1339	0
53	20231011	174600	60985054	1339	1339	1339	1339	0
54	20231011	174500	60985054	1339	1339	1339	1339	0
55	20231011	174400	60985054	1339	1339	1339	1339	0
56	20231011	174300	60985054	1339	1339	1339	1339	0
57	20231011	174200	60985054	1339	1339	1339	1339	0
58	20231011	174100	60985054	1339	1339	1339	1339	0
59	20231011	174000	60985054	1339	1339	1339	1339	0
60	20231011	173900	60985054	1339	1339	1339	1339	0
61	20231011	173800	60985054	1339	1339	1339	1339	0
62	20231011	173700	60985054	1339	1339	1339	1339	1122
63	20231011	173600	60985054	1339	1339	1339	1339	0
64	20231011	173500	60985054	1339	1339	1339	1339	0
65	20231011	173400	60985054	1339	1339	1339	1339	0
66	20231011	173300	60985054	1339	1339	1339	1339	0
67	20231011	173200	60985054	1339	1339	1339	1339	0
68	20231011	173100	60985054	1339	1339	1339	1339	0
69	20231011	173000	60985054	1339	1339	1339	1339	0
70	20231011	172900	60985054	1339	1339	1339	1339	0
71	20231011	172800	60985054	1339	1339	1339	1339	0
72	20231011	172700	60985054	1339	1339	1339	1339	0
73	20231011	172600	60985054	1339	1339	1339	1339	0
74	20231011	172500	60985054	1339	1339	1339	1339	0
75	20231011	172400	60985054	1339	1339	1339	1339	0
76	20231011	172300	60985054	1339	1339	1339	1339	0
77	20231011	172200	60985054	1339	1339	1339	1339	0
78	20231011	172100	60985054	1339	1339	1339	1339	0
79	20231011	172000	60985054	1339	1339	1339	1339	0
80	20231011	171900	60985054	1339	1339	1339	1339	0
81	20231011	171800	60985054	1339	1339	1339	1339	0
82	20231011	171700	60985054	1339	1339	1339	1339	0
83	20231011	171600	60985054	1339	1339	1339	1339	0
84	20231011	171500	60985054	1339	1339	1339	1339	0
85	20231011	171400	60985054	1339	1339	1339	1339	0
86	20231011	171300	60985054	1339	1339	1339	1339	0
87	20231011	171200	60985054	1339	1339	1339	1339	0
88	20231011	171100	60985054	1339	1339	1339	1339	0
89	20231011	171000	60985054	1339	1339	1339	1339	0
90	20231011	170900	60985054	1339	1339	1339	1339	0
91	20231011	170800	60985054	1339	1339	1339	1339	0
92	20231011	170700	60985054	1339	1339	1339	1339	1122
93	20231011	170600	60985054	1339	1339	1339	1339	0
94	20231011	170500	60985054	1339	1339	1339	1339	0
95	20231011	170400	60985054	1339	1339	1339	1339	0
96	20231011	170300	60985054	1339	1339	1339	1339	0
97	20231011	170200	60985054	1339	1339	1339	1339	0
98	20231011	170100	60985054	1339	1339	1339	1339	0
99	20231011	170000	60985054	1339	1339	1339	1339	0
100	20231011	165900	60985054	1339	1339	1339	1339	0
101	20231011	165800	60985054	1339	1339	1339	1339	0
102	20231011	165700	60985054	1339	1339	1339	1339	0
103	20231011	165600	60985054	1339	1339	1339	1339	0
104	20231011	165500	60985054	1339	1339	1339	1339	0
105	20231011	165400	60985054	1339	1339	1339	1339	0
106	20231011	165300	60985054	1339	1339	1339	1339	0
107	20231011	165200	60985054	1339	1339	1339	1339	0
108	20231011	165100	60985054	1339	1339	1339	1339	0
109	20231011	165000	60985054	1339	1339	1339	1339	0
110	20231011	164900	60985054	1339	1339	1339	1339	0
111	20231011	164800	60985054	1339	1339	1339	1339	0
112	20231011	164700	60985054	1339	1339	1339	1339	0
113	20231011	164600	60985054	1339	1339	1339	1339	0
114	20231011	164500	60985054	1339	1339	1339	1339	0
115	20231011	164400	60985054	1339	1339	1339	1339	0
116	20231011	164300	60985054	1339	1339	1339	1339	0
117	20231011	164200	60985054	1339	1339	1339	1339	0
118	20231011	164100	60985054	1339	1339	1339	1339	0
119	20231011	164000	60985054	1339	1339	1339	1339	0
120	20231011	163900	60985054	1339	1339	1339	1339	0
121	20231011	163800	60985054	1339	1339	1339	1339	0
122	20231011	163700	60985054	1339	1339	1339	1339	1122
123	20231011	163600	60985054	1339	1339	1339	1339	0
124	20231011	163500	60985054	1339	1339	1339	1339	0
125	20231011	163400	60985054	1339	1339	1339	1339	0
126	20231011	163300	60985054	1339	1339	1339	1339	0
127	20231011	163200	60985054	1339	1339	1339	1339	0
128	20231011	163100	60985054	1339	1339	1339	1339	0
129	20231011	163000	60985054	1339	1339	1339	1339	0
130	20231011	162900	60985054	1339	1339	1339	1339	0
131	20231011	162800	60985054	1339	1339	1339	1339	0
132	20231011	162700	60985054	1339	1339	1339	1339	0
133	20231011	162600	60985054	1339	1339	1339	1339	0
134	20231011	162500	60985054	1339	1339	1339	1339	0
135	20231011	162400	60985054	1339	1339	1339	1339	0
136	20231011	162300	60985054	1339	1339	1339	1339	0
137	20231011	162200	60985054	1339	1339	1339	1339	0
138	20231011	162100	60985054	1339	1339	1339	1339	0
139	20231011	162000	60985054	1339	1339	1339	1339	0
140	20231011	161900	60985054	1339	1339	1339	1339	0
141	20231011	161800	60985054	1339	1339	1339	1339	0
142	20231011	161700	60985054	1339	1339	1339	1339	0
143	20231011	161600	60985054	1339	1339	1339	1339	0
144	20231011	161500	60985054	1339	1339	1339	1339	0
145	20231011	161400	60985054	1339	1339	1339	1339	0
146	20231011	161300	60985054	1339	1339	1339	1339	0
147	20231011	161200	60985054	1339	1339	1339	1339	0
148	20231011	161100	60985054	1339	1339	1339	1339	0
149	20231011	161000	60985054	1339	1339	1339	1339	0
150	20231011	160900	60985054	1339	1339	1339	1339	0
151	20231011	160800	60985054	1339	1339	1339	1339	0
152	20231011	160700	60985054	1339	1339	1339	1339	1122
153	20231011	160600	60985054	1339	1339	1339	1339	0
154	20231011	160500	60985054	1339	1339	1339	1339	0
155	20231011	160400	60985054	1339	1339	1339	1339	0
156	20231011	160300	60985054	1339	1339	1339	1339	0
157	20231011	160200	60985054	1339	1339	1339	1339	0
158	20231011	160100	60985054	1339	1339	1339	1339	0
159	20231011	160000	60985054	1339	1339	1339	1339	0
160	20231011	155900	60985054	1339	1339	1339	1339	0
161	20231011	155800	60985054	1339	1339	1339	1339	0
162	20231011	155700	60985054	1339	1339	1339	1339	0
163	20231011	155600	60985054	1339	1339	1339	1339	0
164	20231011	155500	60985054	1339	1339	1339	1339	0
165	20231011	155400	60985054	1339	1339	1339	1339	0
166	20231011	155300	60985054	1339	1339	1339	1339	0
167	20231011	155200	60985054	1339	1339	1339	1339	0
168	20231011	155100	60985054	1339	1339	1339	1339	0
169	20231011	155000	60985054	1339	1339	1339	1339	0
170	20231011	154900	60985054	1339	1339	1339	1339	0
171	20231011	154800	60985054	1339	1339	1339	1339	0
172	20231011	154700	60985054	1339	1339	1339	1339	0
173	20231011	154600	60985054	1339	1339	1339	1339	0
174	20231011	154500	60985054	1339	1339	1339	1339	0
175	20231011	154400	60985054	1339	1339	1339	1339	0
176	20231011	154300	60985054	1339	1339	1339	1339	0
177	20231011	154200	60985054	1339	1339	1339	1339	0
178	20231011	154100	60985054	1339	1339	1339	1339	0
179	20231011	154000	60985054	1339	1339	1339	1339	0
180	20231011	153900	60985054	1339	1339	1339	1339	0
181	20231011	153800	60985054	1339	1339	1339	1339	0
182	20231011	153700	60985054	1339	1339	1339	1339	1122
183	20231011	153600	60985054	1339	1339	1339	1339	0
184	20231011	153500	60985054	1339	1339	1339	1339	0
185	20231011	153400	60985054	1339	1339	1339	1339	0
186	20231011	153300	60985054	1339	1339	1339	1339	0
187	20231011	153200	60985054	1339	1339	1339	1339	0
188	20231011	153100	60985054	1339	1339	1339	1339	0
189	20231011	153000	60985054	1339	1339	1339	1339	1122
190	20231011	152900	59482696	1340	1340	1340	1340	0
191	20231011	152800	59482696	1340	1340	1340	1340	0
192	20231011	152700	59482696	1340	1340	1340	1340	0
193	20231011	152600	59482696	1340	1340	1340	1340	0
194	20231011	152500	59482696	1340	1340	1340	1340	0
195	20231011	152400	59482696	1340	1340	1340	1340	0
196	20231011	152300	59482696	1340	1340	1340	1340	0
197	20231011	152200	59482696	1340	1340	1340	1340	0
198	20231011	152100	59482696	1340	1340	1340	1340	0
199	20231011	152000	59482696	1340	1340	1340	1340	0
200	20231011	151900	59482696	1340	1340	1340	1340	0
201	20231011	151800	59482696	1340	1340	1340	1340	0
202	20231011	151700	59482696	1340	1339	1340	1334	2148
203	20231011	151600	56616617	1340	1340	1340	1340	1
204	20231011	151500	56615277	1339	1339	1339	1339	353
205	20231011	151400	56142610	1339	1339	1339	1338	433
206	20231011	151300	55562824	1339	1339	1339	1339	0
207	20231011	151200	55562824	1339	1339	1339	1339	3
208	20231011	151100	55558807	1338	1338	1338	1338	12
209	20231011	151000	55542751	1337	1337	1337	1337	0
210	20231011	150900	55542751	1337	1337	1337	1337	2000
211	20231011	150800	52868751	1339	1339	1339	1339	0
212	20231011	150700	52868751	1339	1339	1339	1339	0
213	20231011	150600	52868751	1339	1339	1339	1339	0
214	20231011	150500	52868751	1339	1339	1339	1339	0
215	20231011	150400	52868751	1339	1339	1339	1339	1
216	20231011	150300	52867412	1339	1339	1339	1339	0
217	20231011	150200	52867412	1339	1339	1339	1339	0
218	20231011	150100	52867412	1339	1339	1339	1339	0
219	20231011	150000	52867412	1339	1339	1339	1339	88
220	20231011	145900	52749580	1336	1336	1336	1336	100
221	20231011	145800	52615980	1336	1336	1336	1336	0
222	20231011	145700	52615980	1336	1335	1336	1335	446
223	20231011	145600	52020125	1335	1335	1335	1335	7
224	20231011	145500	52010780	1340	1340	1340	1340	0
225	20231011	145400	52010780	1340	1340	1340	1340	0
226	20231011	145300	52010780	1340	1340	1340	1340	0
227	20231011	145200	52010780	1340	1340	1340	1340	0
228	20231011	145100	52010780	1340	1340	1340	1340	0
229	20231011	145000	52010780	1340	1340	1340	1340	14
230	20231011	144900	51992020	1336	1336	1336	1336	0
231	20231011	144800	51992020	1336	1336	1336	1336	0
232	20231011	144700	51992020	1336	1336	1336	1336	0
233	20231011	144600	51992020	1336	1336	1336	1336	0
234	20231011	144500	51992020	1336	1336	1336	1336	1216
235	20231011	144400	50367444	1336	1337	1337	1336	250
236	20231011	144300	50033297	1337	1337	1337	1337	0
237	20231011	144200	50033297	1337	1337	1337	1337	0
238	20231011	144100	50033297	1337	1337	1337	1337	40
239	20231011	144000	49979817	1340	1340	1340	1340	0
240	20231011	143900	49979817	1340	1340	1340	1340	0
241	20231011	143800	49979817	1340	1340	1340	1340	0
242	20231011	143700	49979817	1340	1340	1340	1340	0
243	20231011	143600	49979817	1340	1340	1340	1340	41
244	20231011	143500	49924877	1337	1337	1337	1337	200
245	20231011	143400	49657477	1340	1340	1340	1340	0
246	20231011	143300	49657477	1340	1340	1340	1340	0
247	20231011	143200	49657477	1340	1340	1340	1340	0
248	20231011	143100	49657477	1340	1340	1340	1340	0
249	20231011	143000	49657477	1340	1340	1340	1340	0
250	20231011	142900	49657477	1340	1340	1340	1340	0
251	20231011	142800	49657477	1340	1340	1340	1340	0
252	20231011	142700	49657477	1340	1340	1340	1340	0
253	20231011	142600	49657477	1340	1340	1340	1340	0
254	20231011	142500	49657477	1340	1340	1340	1340	0
255	20231011	142400	49657477	1340	1339	1340	1337	2014
256	20231011	142300	46959273	1337	1338	1339	1337	100
257	20231011	142200	46825540	1338	1338	1338	1338	0
258	20231011	142100	46825540	1338	1338	1338	1338	0
259	20231011	142000	46825540	1338	1338	1338	1338	0
260	20231011	141900	46825540	1338	1338	1338	1338	0
261	20231011	141800	46825540	1338	1338	1338	1338	0
262	20231011	141700	46825540	1338	1338	1338	1338	0
263	20231011	141600	46825540	1338	1338	1338	1338	0
264	20231011	141500	46825540	1338	1338	1338	1338	0
265	20231011	141400	46825540	1338	1338	1338	1338	0
266	20231011	141300	46825540	1338	1338	1338	1338	0
267	20231011	141200	46825540	1338	1338	1338	1338	0
268	20231011	141100	46825540	1338	1335	1338	1335	18
269	20231011	141000	46801504	1335	1335	1335	1335	150
270	20231011	140900	46601254	1339	1339	1339	1339	0
271	20231011	140800	46601254	1339	1339	1339	1339	0
272	20231011	140700	46601254	1339	1339	1339	1339	0
273	20231011	140600	46601254	1339	1339	1339	1339	0
274	20231011	140500	46601254	1339	1339	1339	1339	0
275	20231011	140400	46601254	1339	1337	1339	1337	15
276	20231011	140300	46581192	1336	1335	1336	1335	1312
277	20231011	140200	44829662	1335	1335	1335	1335	0
278	20231011	140100	44829662	1335	1335	1335	1335	0
279	20231011	140000	44829662	1335	1335	1335	1335	0
280	20231011	135900	44829662	1335	1335	1335	1335	0
281	20231011	135800	44829662	1335	1335	1335	1335	200
282	20231011	135700	44562662	1335	1335	1335	1335	1
283	20231011	135600	44561327	1335	1335	1335	1335	0
284	20231011	135500	44561327	1335	1335	1335	1335	0
285	20231011	135400	44561327	1335	1335	1335	1335	0
286	20231011	135300	44561327	1335	1335	1335	1335	0
287	20231011	135200	44561327	1335	1335	1335	1335	0
288	20231011	135100	44561327	1335	1335	1335	1335	0
289	20231011	135000	44561327	1335	1335	1335	1335	0
290	20231011	134900	44561327	1335	1335	1335	1335	0
291	20231011	134800	44561327	1335	1334	1335	1334	48
292	20231011	134700	44497294	1334	1334	1334	1334	953
293	20231011	134600	43225992	1335	1335	1335	1335	0
294	20231011	134500	43225992	1335	1335	1335	1335	0
295	20231011	134400	43225992	1335	1335	1335	1335	0
296	20231011	134300	43225992	1335	1335	1335	1335	0
297	20231011	134200	43225992	1335	1335	1335	1335	0
298	20231011	134100	43225992	1335	1335	1335	1335	0
299	20231011	134000	43225992	1335	1335	1335	1335	0
300	20231011	133900	43225992	1335	1335	1335	1335	400
301	20231011	133800	42691992	1335	1335	1335	1335	400
302	20231011	133700	42157992	1335	1335	1335	1335	500
303	20231011	133600	41490492	1335	1335	1335	1335	1
304	20231011	133500	41489157	1335	1335	1335	1335	0
305	20231011	133400	41489157	1335	1335	1335	1335	0
306	20231011	133300	41489157	1335	1335	1335	1335	10
307	20231011	133200	41475807	1335	1335	1335	1335	5
308	20231011	133100	41469132	1335	1335	1335	1335	100
309	20231011	133000	41335632	1335	1335	1335	1335	0
310	20231011	132900	41335632	1335	1335	1335	1335	0
311	20231011	132800	41335632	1335	1335	1335	1335	0
312	20231011	132700	41335632	1335	1335	1335	1335	71
313	20231011	132600	41240847	1336	1336	1336	1336	0
314	20231011	132500	41240847	1336	1336	1336	1336	0
315	20231011	132400	41240847	1336	1336	1336	1336	0
316	20231011	132300	41240847	1336	1336	1336	1336	0
317	20231011	132200	41240847	1336	1336	1336	1336	0
318	20231011	132100	41240847	1336	1336	1336	1336	0
319	20231011	132000	41240847	1336	1336	1336	1336	0
320	20231011	131900	41240847	1336	1336	1336	1336	0
321	20231011	131800	41240847	1336	1336	1336	1336	2
322	20231011	131700	41238175	1336	1336	1336	1336	1
323	20231011	131600	41236839	1335	1335	1335	1335	40
324	20231011	131500	41183439	1336	1336	1336	1336	0
325	20231011	131400	41183439	1336	1336	1336	1336	0
326	20231011	131300	41183439	1336	1336	1336	1336	0
327	20231011	131200	41183439	1336	1336	1336	1336	0
328	20231011	131100	41183439	1336	1336	1336	1336	0
329	20231011	131000	41183439	1336	1336	1336	1336	0
330	20231011	130900	41183439	1336	1336	1336	1336	0
331	20231011	130800	41183439	1336	1335	1336	1335	9
332	20231011	130700	41171423	1336	1336	1336	1336	24
333	20231011	130600	41139359	1336	1336	1336	1336	0
334	20231011	130500	41139359	1336	1336	1336	1336	0
335	20231011	130400	41139359	1336	1336	1336	1336	0
336	20231011	130300	41139359	1336	1336	1336	1336	0
337	20231011	130200	41139359	1336	1335	1336	1335	112
338	20231011	130100	40989838	1335	1335	1335	1335	0
339	20231011	130000	40989838	1335	1335	1335	1335	170
340	20231011	125900	40762888	1335	1335	1335	1335	0
341	20231011	125800	40762888	1335	1335	1335	1335	0
342	20231011	125700	40762888	1335	1335	1335	1335	0
343	20231011	125600	40762888	1335	1335	1335	1335	0
344	20231011	125500	40762888	1335	1335	1335	1335	0
345	20231011	125400	40762888	1335	1335	1335	1335	0
346	20231011	125300	40762888	1335	1335	1335	1335	10
347	20231011	125200	40749538	1335	1335	1335	1335	0
348	20231011	125100	40749538	1335	1335	1335	1335	0
349	20231011	125000	40749538	1335	1335	1335	1335	0
350	20231011	124900	40749538	1335	1335	1335	1335	0
351	20231011	124800	40749538	1335	1335	1335	1335	0
352	20231011	124700	40749538	1335	1335	1335	1335	0
353	20231011	124600	40749538	1335	1335	1335	1335	0
354	20231011	124500	40749538	1335	1335	1335	1335	0
355	20231011	124400	40749538	1335	1335	1335	1335	0
356	20231011	124300	40749538	1335	1335	1335	1335	0
357	20231011	124200	40749538	1335	1335	1335	1335	0
358	20231011	124100	40749538	1335	1335	1335	1335	0
359	20231011	124000	40749538	1335	1335	1335	1335	1
360	20231011	123900	40748203	1330	1330	1330	1330	1
361	20231011	123800	40746873	1335	1335	1335	1335	0
362	20231011	123700	40746873	1335	1335	1335	1335	0
363	20231011	123600	40746873	1335	1335	1335	1335	0
364	20231011	123500	40746873	1335	1335	1335	1335	0
365	20231011	123400	40746873	1335	1335	1335	1335	0
366	20231011	123300	40746873	1335	1335	1335	1335	0
367	20231011	123200	40746873	1335	1335	1335	1335	0
368	20231011	123100	40746873	1335	1335	1335	1335	0
369	20231011	123000	40746873	1335	1335	1335	1335	0
370	20231011	122900	40746873	1335	1335	1335	1335	0
371	20231011	122800	40746873	1335	1335	1335	1335	0
372	20231011	122700	40746873	1335	1335	1335	1335	1
373	20231011	122600	40745538	1335	1335	1335	1335	0
374	20231011	122500	40745538	1335	1335	1335	1335	0
375	20231011	122400	40745538	1335	1335	1335	1335	0
376	20231011	122300	40745538	1335	1335	1335	1335	0
377	20231011	122200	40745538	1335	1335	1335	1335	32
378	20231011	122100	40702818	1335	1335	1335	1335	6
379	20231011	122000	40694808	1335	1335	1335	1335	0
380	20231011	121900	40694808	1335	1335	1335	1335	12
381	20231011	121800	40678788	1335	1335	1335	1335	383
382	20231011	121700	40167483	1335	1335	1335	1335	0
383	20231011	121600	40167483	1335	1335	1335	1335	0
384	20231011	121500	40167483	1335	1335	1335	1335	0
385	20231011	121400	40167483	1335	1335	1335	1335	0
386	20231011	121300	40167483	1335	1335	1335	1335	0
387	20231011	121200	40167483	1335	1335	1335	1335	0
388	20231011	121100	40167483	1335	1335	1335	1335	0
389	20231011	121000	40167483	1335	1335	1335	1335	0
390	20231011	120900	40167483	1335	1335	1335	1335	0
391	20231011	120800	40167483	1335	1335	1335	1335	0
392	20231011	120700	40167483	1335	1335	1335	1335	0
393	20231011	120600	40167483	1335	1335	1335	1335	0
394	20231011	120500	40167483	1335	1335	1335	1335	0
395	20231011	120400	40167483	1335	1335	1335	1335	0
396	20231011	120300	40167483	1335	1335	1335	1335	0
397	20231011	120200	40167483	1335	1335	1335	1335	0
398	20231011	120100	40167483	1335	1335	1335	1335	0
399	20231011	120000	40167483	1335	1335	1335	1335	0
400	20231011	115900	40167483	1335	1335	1335	1335	0
401	20231011	115800	40167483	1335	1335	1335	1335	0
402	20231011	115700	40167483	1335	1335	1335	1335	0
403	20231011	115600	40167483	1335	1330	1335	1329	2001
404	20231011	115500	37507557	1335	1335	1335	1335	0
405	20231011	115400	37507557	1335	1335	1335	1335	0
406	20231011	115300	37507557	1335	1335	1335	1335	0
407	20231011	115200	37507557	1335	1335	1335	1335	0
408	20231011	115100	37507557	1335	1335	1335	1335	0
409	20231011	115000	37507557	1335	1335	1335	1335	0
410	20231011	114900	37507557	1335	1335	1335	1335	0
411	20231011	114800	37507557	1335	1335	1335	1335	0
412	20231011	114700	37507557	1335	1335	1335	1335	0
413	20231011	114600	37507557	1335	1335	1335	1335	0
414	20231011	114500	37507557	1335	1335	1335	1335	0
415	20231011	114400	37507557	1335	1335	1335	1335	0
416	20231011	114300	37507557	1335	1331	1335	1326	989
417	20231011	114200	36194157	1335	1332	1335	1332	90
418	20231011	114100	36074127	1335	1335	1335	1335	0
419	20231011	114000	36074127	1335	1335	1335	1335	0
420	20231011	113900	36074127	1335	1335	1335	1335	0
421	20231011	113800	36074127	1335	1333	1335	1333	2
422	20231011	113700	36071459	1333	1333	1333	1333	1
423	20231011	113600	36070126	1335	1334	1335	1333	7
424	20231011	113500	36060791	1335	1335	1335	1335	4
425	20231011	113400	36055451	1335	1335	1335	1335	0
426	20231011	113300	36055451	1335	1335	1335	1335	10
427	20231011	113200	36042101	1335	1335	1335	1335	0
428	20231011	113100	36042101	1335	1335	1335	1335	0
429	20231011	113000	36042101	1335	1335	1335	1335	0
430	20231011	112900	36042101	1335	1335	1335	1335	24
431	20231011	112800	36010061	1335	1335	1335	1335	0
432	20231011	112700	36010061	1335	1335	1335	1335	0
433	20231011	112600	36010061	1335	1335	1335	1335	0
434	20231011	112500	36010061	1335	1335	1335	1335	0
435	20231011	112400	36010061	1335	1335	1335	1335	0
436	20231011	112300	36010061	1335	1335	1335	1335	0
437	20231011	112200	36010061	1335	1335	1335	1335	0
438	20231011	112100	36010061	1335	1335	1335	1335	0
439	20231011	112000	36010061	1335	1335	1335	1335	78
440	20231011	111900	35905931	1335	1335	1335	1335	0
441	20231011	111800	35905931	1335	1335	1335	1335	0
442	20231011	111700	35905931	1335	1335	1335	1335	1
443	20231011	111600	35904596	1334	1334	1334	1334	37
444	20231011	111500	35855238	1335	1335	1335	1335	0
445	20231011	111400	35855238	1335	1335	1335	1335	0
446	20231011	111300	35855238	1335	1335	1335	1335	0
447	20231011	111200	35855238	1335	1335	1335	1335	0
448	20231011	111100	35855238	1335	1335	1335	1335	0
449	20231011	111000	35855238	1335	1335	1335	1335	66
450	20231011	110900	35767128	1336	1336	1336	1336	0
451	20231011	110800	35767128	1336	1336	1336	1336	0
452	20231011	110700	35767128	1336	1336	1336	1336	0
453	20231011	110600	35767128	1336	1336	1336	1336	0
454	20231011	110500	35767128	1336	1336	1336	1336	0
455	20231011	110400	35767128	1336	1336	1336	1336	0
456	20231011	110300	35767128	1336	1335	1336	1335	12
457	20231011	110200	35751107	1336	1336	1336	1336	0
458	20231011	110100	35751107	1336	1336	1336	1336	59
459	20231011	110000	35672283	1336	1336	1336	1336	0
460	20231011	105900	35672283	1336	1336	1336	1336	0
461	20231011	105800	35672283	1336	1336	1336	1336	0
462	20231011	105700	35672283	1336	1336	1336	1336	0
463	20231011	105600	35672283	1336	1336	1336	1336	0
464	20231011	105500	35672283	1336	1336	1336	1336	0
465	20231011	105400	35672283	1336	1335	1336	1335	30
466	20231011	105300	35632231	1335	1336	1336	1335	9
467	20231011	105200	35620215	1335	1335	1335	1335	16
468	20231011	105100	35598855	1336	1336	1336	1336	0
469	20231011	105000	35598855	1336	1336	1336	1336	0
470	20231011	104900	35598855	1336	1336	1336	1336	0
471	20231011	104800	35598855	1336	1336	1336	1336	0
472	20231011	104700	35598855	1336	1336	1336	1336	0
473	20231011	104600	35598855	1336	1336	1336	1336	0
474	20231011	104500	35598855	1336	1336	1336	1336	0
475	20231011	104400	35598855	1336	1336	1336	1336	0
476	20231011	104300	35598855	1336	1336	1336	1336	0
477	20231011	104200	35598855	1336	1336	1336	1336	0
478	20231011	104100	35598855	1336	1336	1336	1336	0
479	20231011	104000	35598855	1336	1336	1336	1336	0
480	20231011	103900	35598855	1336	1336	1336	1336	0
481	20231011	103800	35598855	1336	1336	1336	1336	0
482	20231011	103700	35598855	1336	1336	1336	1336	0
483	20231011	103600	35598855	1336	1336	1336	1336	0
484	20231011	103500	35598855	1336	1336	1336	1336	0
485	20231011	103400	35598855	1336	1336	1336	1336	0
486	20231011	103300	35598855	1336	1336	1336	1336	2
487	20231011	103200	35596183	1336	1336	1336	1336	1
488	20231011	103100	35594847	1335	1335	1335	1335	0
489	20231011	103000	35594847	1335	1335	1335	1335	0
490	20231011	102900	35594847	1335	1335	1335	1335	600
491	20231011	102800	34793847	1336	1336	1336	1336	10
492	20231011	102700	34780487	1336	1337	1337	1336	1643
493	20231011	102600	32585438	1338	1338	1338	1338	0
494	20231011	102500	32585438	1338	1338	1338	1338	20
495	20231011	102400	32558678	1339	1339	1339	1339	20
496	20231011	102300	32531898	1339	1339	1339	1339	20
497	20231011	102200	32505118	1336	1336	1336	1336	0
498	20231011	102100	32505118	1336	1336	1336	1336	0
499	20231011	102000	32505118	1336	1336	1336	1336	0
500	20231011	101900	32505118	1336	1336	1336	1336	0
501	20231011	101800	32505118	1336	1336	1336	1336	0
502	20231011	101700	32505118	1336	1336	1336	1336	0
503	20231011	101600	32505118	1336	1336	1336	1336	0
504	20231011	101500	32505118	1336	1336	1336	1336	0
505	20231011	101400	32505118	1336	1336	1336	1336	0
506	20231011	101300	32505118	1336	1336	1336	1336	0
507	20231011	101200	32505118	1336	1336	1336	1336	0
508	20231011	101100	32505118	1336	1336	1336	1336	0
509	20231011	101000	32505118	1336	1336	1336	1336	2
510	20231011	100900	32502446	1340	1340	1340	1340	0
511	20231011	100800	32502446	1340	1340	1340	1340	0
512	20231011	100700	32502446	1340	1340	1340	1340	0
513	20231011	100600	32502446	1340	1340	1340	1340	0
514	20231011	100500	32502446	1340	1340	1340	1340	0
515	20231011	100400	32502446	1340	1340	1340	1340	20
516	20231011	100300	32475646	1340	1340	1340	1340	0
517	20231011	100200	32475646	1340	1340	1340	1340	28
518	20231011	100100	32438126	1340	1340	1340	1340	0
519	20231011	100000	32438126	1340	1340	1340	1340	27
520	20231011	095900	32401946	1340	1340	1340	1340	0
521	20231011	095800	32401946	1340	1340	1340	1340	1
522	20231011	095700	32400606	1340	1340	1340	1340	1
523	20231011	095600	32399266	1340	1340	1340	1340	1
524	20231011	095500	32397926	1340	1340	1340	1340	1
525	20231011	095400	32396586	1340	1340	1340	1340	1
526	20231011	095300	32395246	1340	1340	1340	1340	1
527	20231011	095200	32393906	1340	1340	1340	1340	1
528	20231011	095100	32392566	1340	1340	1340	1340	1
529	20231011	095000	32391226	1340	1335	1340	1335	312
530	20231011	094900	31974701	1341	1339	1341	1335	222
531	20231011	094800	31678161	1341	1341	1341	1341	2
532	20231011	094700	31675479	1341	1341	1341	1341	1
533	20231011	094600	31674138	1341	1341	1341	1341	0
534	20231011	094500	31674138	1341	1341	1341	1341	1
535	20231011	094400	31672797	1342	1342	1342	1342	1
536	20231011	094300	31671455	1342	1342	1342	1342	1
537	20231011	094200	31670113	1342	1341	1342	1341	93
538	20231011	094100	31545399	1342	1342	1342	1342	2
539	20231011	094000	31542715	1341	1341	1341	1341	463
540	20231011	093900	30921832	1341	1341	1341	1341	22
541	20231011	093800	30892330	1341	1341	1341	1341	1
542	20231011	093700	30890989	1341	1341	1341	1341	1
543	20231011	093600	30889648	1341	1338	1341	1338	1701
544	20231011	093500	28610686	1338	1339	1339	1338	101
545	20231011	093400	28475547	1340	1340	1340	1340	3
546	20231011	093300	28471527	1340	1339	1340	1338	1048
547	20231011	093200	27068287	1339	1336	1339	1336	1345
548	20231011	093100	25269292	1336	1336	1336	1336	3
549	20231011	093000	25265284	1336	1335	1336	1335	837
550	20231011	092900	24147887	1335	1329	1335	1329	2999
551	20231011	092800	20153053	1329	1329	1329	1329	1
552	20231011	092700	20151724	1329	1329	1329	1329	1
553	20231011	092600	20150395	1329	1329	1329	1329	6
554	20231011	092500	20142421	1329	1329	1329	1329	1
555	20231011	092400	20141092	1329	1329	1329	1329	1
556	20231011	092300	20139763	1329	1329	1329	1329	206
557	20231011	092200	19865989	1329	1329	1329	1329	50
558	20231011	092100	19799539	1329	1329	1329	1329	1
559	20231011	092000	19798210	1329	1329	1329	1329	2
560	20231011	091900	19795552	1329	1329	1329	1329	100
561	20231011	091800	19662652	1329	1329	1329	1329	1
562	20231011	091700	19661323	1330	1330	1330	1330	1
563	20231011	091600	19659993	1330	1330	1330	1330	7
564	20231011	091500	19650683	1330	1330	1330	1330	111
565	20231011	091400	19503053	1330	1330	1330	1330	11
566	20231011	091300	19488423	1330	1324	1330	1324	243
567	20231011	091200	19166561	1329	1329	1329	1329	71
568	20231011	091100	19072202	1329	1329	1329	1329	147
569	20231011	091000	18876839	1329	1327	1329	1327	4023
570	20231011	090900	13533884	1326	1326	1326	1326	1
571	20231011	090800	13532558	1326	1326	1326	1326	21
572	20231011	090700	13504712	1326	1323	1326	1323	29
573	20231011	090600	13466342	1321	1321	1321	1321	705
574	20231011	090500	12535037	1321	1324	1326	1321	3691
575	20231011	090400	7654390	1321	1321	1321	1321	150
576	20231011	090300	7456240	1322	1322	1322	1322	30
577	20231011	090200	7416580	1328	1328	1328	1328	0
578	20231011	090100	7416580	1328	1328	1328	1328	1
579	20231011	090000	7415252	1320	1318	1320	1318	5626