KissMeData/065690/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193200	22713529	1450	1450	1450	1450	1416
3	20231011	193100	22713529	1450	1450	1450	1450	0
4	20231011	193000	22713529	1450	1450	1450	1450	0
5	20231011	192900	22713529	1450	1450	1450	1450	0
6	20231011	192800	22713529	1450	1450	1450	1450	0
7	20231011	192700	22713529	1450	1450	1450	1450	0
8	20231011	192600	22713529	1450	1450	1450	1450	0
9	20231011	192500	22713529	1450	1450	1450	1450	0
10	20231011	192400	22713529	1450	1450	1450	1450	0
11	20231011	192300	22713529	1450	1450	1450	1450	0
12	20231011	192200	22713529	1450	1450	1450	1450	0
13	20231011	192100	22713529	1450	1450	1450	1450	0
14	20231011	192000	22713529	1450	1450	1450	1450	0
15	20231011	191900	22713529	1450	1450	1450	1450	0
16	20231011	191800	22713529	1450	1450	1450	1450	0
17	20231011	191700	22713529	1450	1450	1450	1450	0
18	20231011	191600	22713529	1450	1450	1450	1450	0
19	20231011	191500	22713529	1450	1450	1450	1450	0
20	20231011	191400	22713529	1450	1450	1450	1450	0
21	20231011	191300	22713529	1450	1450	1450	1450	0
22	20231011	191200	22713529	1450	1450	1450	1450	0
23	20231011	191100	22713529	1450	1450	1450	1450	0
24	20231011	191000	22713529	1450	1450	1450	1450	0
25	20231011	190900	22713529	1450	1450	1450	1450	0
26	20231011	190800	22713529	1450	1450	1450	1450	0
27	20231011	190700	22713529	1450	1450	1450	1450	0
28	20231011	190600	22713529	1450	1450	1450	1450	0
29	20231011	190500	22713529	1450	1450	1450	1450	0
30	20231011	190400	22713529	1450	1450	1450	1450	0
31	20231011	190300	22713529	1450	1450	1450	1450	0
32	20231011	190200	22713529	1450	1450	1450	1450	1416
33	20231011	190100	22713529	1450	1450	1450	1450	0
34	20231011	190000	22713529	1450	1450	1450	1450	0
35	20231011	185900	22713529	1450	1450	1450	1450	0
36	20231011	185800	22713529	1450	1450	1450	1450	0
37	20231011	185700	22713529	1450	1450	1450	1450	0
38	20231011	185600	22713529	1450	1450	1450	1450	0
39	20231011	185500	22713529	1450	1450	1450	1450	0
40	20231011	185400	22713529	1450	1450	1450	1450	0
41	20231011	185300	22713529	1450	1450	1450	1450	0
42	20231011	185200	22713529	1450	1450	1450	1450	0
43	20231011	185100	22713529	1450	1450	1450	1450	0
44	20231011	185000	22713529	1450	1450	1450	1450	0
45	20231011	184900	22713529	1450	1450	1450	1450	0
46	20231011	184800	22713529	1450	1450	1450	1450	0
47	20231011	184700	22713529	1450	1450	1450	1450	0
48	20231011	184600	22713529	1450	1450	1450	1450	0
49	20231011	184500	22713529	1450	1450	1450	1450	0
50	20231011	184400	22713529	1450	1450	1450	1450	0
51	20231011	184300	22713529	1450	1450	1450	1450	0
52	20231011	184200	22713529	1450	1450	1450	1450	0
53	20231011	184100	22713529	1450	1450	1450	1450	0
54	20231011	184000	22713529	1450	1450	1450	1450	0
55	20231011	183900	22713529	1450	1450	1450	1450	0
56	20231011	183800	22713529	1450	1450	1450	1450	0
57	20231011	183700	22713529	1450	1450	1450	1450	0
58	20231011	183600	22713529	1450	1450	1450	1450	0
59	20231011	183500	22713529	1450	1450	1450	1450	0
60	20231011	183400	22713529	1450	1450	1450	1450	0
61	20231011	183300	22713529	1450	1450	1450	1450	0
62	20231011	183200	22713529	1450	1450	1450	1450	1416
63	20231011	183100	22713529	1450	1450	1450	1450	0
64	20231011	183000	22713529	1450	1450	1450	1450	0
65	20231011	182900	22713529	1450	1450	1450	1450	0
66	20231011	182800	22713529	1450	1450	1450	1450	0
67	20231011	182700	22713529	1450	1450	1450	1450	0
68	20231011	182600	22713529	1450	1450	1450	1450	0
69	20231011	182500	22713529	1450	1450	1450	1450	0
70	20231011	182400	22713529	1450	1450	1450	1450	0
71	20231011	182300	22713529	1450	1450	1450	1450	0
72	20231011	182200	22713529	1450	1450	1450	1450	0
73	20231011	182100	22713529	1450	1450	1450	1450	0
74	20231011	182000	22713529	1450	1450	1450	1450	0
75	20231011	181900	22713529	1450	1450	1450	1450	0
76	20231011	181800	22713529	1450	1450	1450	1450	0
77	20231011	181700	22713529	1450	1450	1450	1450	0
78	20231011	181600	22713529	1450	1450	1450	1450	0
79	20231011	181500	22713529	1450	1450	1450	1450	0
80	20231011	181400	22713529	1450	1450	1450	1450	0
81	20231011	181300	22713529	1450	1450	1450	1450	0
82	20231011	181200	22713529	1450	1450	1450	1450	0
83	20231011	181100	22713529	1450	1450	1450	1450	0
84	20231011	181000	22713529	1450	1450	1450	1450	0
85	20231011	180900	22713529	1450	1450	1450	1450	0
86	20231011	180800	22713529	1450	1450	1450	1450	0
87	20231011	180700	22713529	1450	1450	1450	1450	0
88	20231011	180600	22713529	1450	1450	1450	1450	0
89	20231011	180500	22713529	1450	1450	1450	1450	0
90	20231011	180400	22713529	1450	1450	1450	1450	0
91	20231011	180300	22713529	1450	1450	1450	1450	0
92	20231011	180200	22713529	1450	1450	1450	1450	1416
93	20231011	180100	22713529	1450	1450	1450	1450	0
94	20231011	180000	22713529	1450	1450	1450	1450	0
95	20231011	175900	22713529	1450	1450	1450	1450	0
96	20231011	175800	22713529	1450	1450	1450	1450	0
97	20231011	175700	22713529	1450	1450	1450	1450	0
98	20231011	175600	22713529	1450	1450	1450	1450	0
99	20231011	175500	22713529	1450	1450	1450	1450	0
100	20231011	175400	22713529	1450	1450	1450	1450	0
101	20231011	175300	22713529	1450	1450	1450	1450	0
102	20231011	175200	22713529	1450	1450	1450	1450	0
103	20231011	175100	22713529	1450	1450	1450	1450	0
104	20231011	175000	22713529	1450	1450	1450	1450	0
105	20231011	174900	22713529	1450	1450	1450	1450	0
106	20231011	174800	22713529	1450	1450	1450	1450	0
107	20231011	174700	22713529	1450	1450	1450	1450	0
108	20231011	174600	22713529	1450	1450	1450	1450	0
109	20231011	174500	22713529	1450	1450	1450	1450	0
110	20231011	174400	22713529	1450	1450	1450	1450	0
111	20231011	174300	22713529	1450	1450	1450	1450	0
112	20231011	174200	22713529	1450	1450	1450	1450	0
113	20231011	174100	22713529	1450	1450	1450	1450	0
114	20231011	174000	22713529	1450	1450	1450	1450	0
115	20231011	173900	22713529	1450	1450	1450	1450	0
116	20231011	173800	22713529	1450	1450	1450	1450	0
117	20231011	173700	22713529	1450	1450	1450	1450	0
118	20231011	173600	22713529	1450	1450	1450	1450	0
119	20231011	173500	22713529	1450	1450	1450	1450	0
120	20231011	173400	22713529	1450	1450	1450	1450	0
121	20231011	173300	22713529	1450	1450	1450	1450	0
122	20231011	173200	22713529	1450	1450	1450	1450	1416
123	20231011	173100	22713529	1450	1450	1450	1450	0
124	20231011	173000	22713529	1450	1450	1450	1450	0
125	20231011	172900	22713529	1450	1450	1450	1450	0
126	20231011	172800	22713529	1450	1450	1450	1450	0
127	20231011	172700	22713529	1450	1450	1450	1450	0
128	20231011	172600	22713529	1450	1450	1450	1450	0
129	20231011	172500	22713529	1450	1450	1450	1450	0
130	20231011	172400	22713529	1450	1450	1450	1450	0
131	20231011	172300	22713529	1450	1450	1450	1450	0
132	20231011	172200	22713529	1450	1450	1450	1450	0
133	20231011	172100	22713529	1450	1450	1450	1450	0
134	20231011	172000	22713529	1450	1450	1450	1450	0
135	20231011	171900	22713529	1450	1450	1450	1450	0
136	20231011	171800	22713529	1450	1450	1450	1450	0
137	20231011	171700	22713529	1450	1450	1450	1450	0
138	20231011	171600	22713529	1450	1450	1450	1450	0
139	20231011	171500	22713529	1450	1450	1450	1450	0
140	20231011	171400	22713529	1450	1450	1450	1450	0
141	20231011	171300	22713529	1450	1450	1450	1450	0
142	20231011	171200	22713529	1450	1450	1450	1450	0
143	20231011	171100	22713529	1450	1450	1450	1450	0
144	20231011	171000	22713529	1450	1450	1450	1450	0
145	20231011	170900	22713529	1450	1450	1450	1450	0
146	20231011	170800	22713529	1450	1450	1450	1450	0
147	20231011	170700	22713529	1450	1450	1450	1450	0
148	20231011	170600	22713529	1450	1450	1450	1450	0
149	20231011	170500	22713529	1450	1450	1450	1450	0
150	20231011	170400	22713529	1450	1450	1450	1450	0
151	20231011	170300	22713529	1450	1450	1450	1450	0
152	20231011	170200	22713529	1450	1450	1450	1450	1416
153	20231011	170100	22713529	1450	1450	1450	1450	0
154	20231011	170000	22713529	1450	1450	1450	1450	0
155	20231011	165900	22713529	1450	1450	1450	1450	0
156	20231011	165800	22713529	1450	1450	1450	1450	0
157	20231011	165700	22713529	1450	1450	1450	1450	0
158	20231011	165600	22713529	1450	1450	1450	1450	0
159	20231011	165500	22713529	1450	1450	1450	1450	0
160	20231011	165400	22713529	1450	1450	1450	1450	0
161	20231011	165300	22713529	1450	1450	1450	1450	0
162	20231011	165200	22713529	1450	1450	1450	1450	0
163	20231011	165100	22713529	1450	1450	1450	1450	0
164	20231011	165000	22713529	1450	1450	1450	1450	0
165	20231011	164900	22713529	1450	1450	1450	1450	0
166	20231011	164800	22713529	1450	1450	1450	1450	0
167	20231011	164700	22713529	1450	1450	1450	1450	0
168	20231011	164600	22713529	1450	1450	1450	1450	0
169	20231011	164500	22713529	1450	1450	1450	1450	0
170	20231011	164400	22713529	1450	1450	1450	1450	0
171	20231011	164300	22713529	1450	1450	1450	1450	0
172	20231011	164200	22713529	1450	1450	1450	1450	0
173	20231011	164100	22713529	1450	1450	1450	1450	0
174	20231011	164000	22713529	1450	1450	1450	1450	0
175	20231011	163900	22713529	1450	1450	1450	1450	0
176	20231011	163800	22713529	1450	1450	1450	1450	0
177	20231011	163700	22713529	1450	1450	1450	1450	0
178	20231011	163600	22713529	1450	1450	1450	1450	0
179	20231011	163500	22713529	1450	1450	1450	1450	0
180	20231011	163400	22713529	1450	1450	1450	1450	0
181	20231011	163300	22713529	1450	1450	1450	1450	0
182	20231011	163200	22713529	1450	1450	1450	1450	1416
183	20231011	163100	22713529	1450	1450	1450	1450	0
184	20231011	163000	22713529	1450	1450	1450	1450	0
185	20231011	162900	22713529	1450	1450	1450	1450	0
186	20231011	162800	22713529	1450	1450	1450	1450	0
187	20231011	162700	22713529	1450	1450	1450	1450	0
188	20231011	162600	22713529	1450	1450	1450	1450	0
189	20231011	162500	22713529	1450	1450	1450	1450	0
190	20231011	162400	22713529	1450	1450	1450	1450	0
191	20231011	162300	22713529	1450	1450	1450	1450	0
192	20231011	162200	22713529	1450	1450	1450	1450	0
193	20231011	162100	22713529	1450	1450	1450	1450	0
194	20231011	162000	22713529	1450	1450	1450	1450	0
195	20231011	161900	22713529	1450	1450	1450	1450	0
196	20231011	161800	22713529	1450	1450	1450	1450	0
197	20231011	161700	22713529	1450	1450	1450	1450	0
198	20231011	161600	22713529	1450	1450	1450	1450	0
199	20231011	161500	22713529	1450	1450	1450	1450	0
200	20231011	161400	22713529	1450	1450	1450	1450	0
201	20231011	161300	22713529	1450	1450	1450	1450	0
202	20231011	161200	22713529	1450	1450	1450	1450	0
203	20231011	161100	22713529	1450	1450	1450	1450	0
204	20231011	161000	22713529	1450	1450	1450	1450	0
205	20231011	160900	22713529	1450	1450	1450	1450	0
206	20231011	160800	22713529	1450	1450	1450	1450	0
207	20231011	160700	22713529	1450	1450	1450	1450	0
208	20231011	160600	22713529	1450	1450	1450	1450	0
209	20231011	160500	22713529	1450	1450	1450	1450	0
210	20231011	160400	22713529	1450	1450	1450	1450	0
211	20231011	160300	22713529	1450	1450	1450	1450	0
212	20231011	160200	22713529	1450	1450	1450	1450	1416
213	20231011	160100	22713529	1450	1450	1450	1450	0
214	20231011	160000	22713529	1450	1450	1450	1450	0
215	20231011	155900	22713529	1450	1450	1450	1450	0
216	20231011	155800	22713529	1450	1450	1450	1450	0
217	20231011	155700	22713529	1450	1450	1450	1450	0
218	20231011	155600	22713529	1450	1450	1450	1450	0
219	20231011	155500	22713529	1450	1450	1450	1450	0
220	20231011	155400	22713529	1450	1450	1450	1450	0
221	20231011	155300	22713529	1450	1450	1450	1450	0
222	20231011	155200	22713529	1450	1450	1450	1450	0
223	20231011	155100	22713529	1450	1450	1450	1450	0
224	20231011	155000	22713529	1450	1450	1450	1450	0
225	20231011	154900	22713529	1450	1450	1450	1450	0
226	20231011	154800	22713529	1450	1450	1450	1450	0
227	20231011	154700	22713529	1450	1450	1450	1450	0
228	20231011	154600	22713529	1450	1450	1450	1450	0
229	20231011	154500	22713529	1450	1450	1450	1450	0
230	20231011	154400	22713529	1450	1450	1450	1450	0
231	20231011	154300	22713529	1450	1450	1450	1450	0
232	20231011	154200	22713529	1450	1450	1450	1450	0
233	20231011	154100	22713529	1450	1450	1450	1450	0
234	20231011	154000	22713529	1450	1450	1450	1450	0
235	20231011	153900	22713529	1450	1450	1450	1450	0
236	20231011	153800	22713529	1450	1450	1450	1450	0
237	20231011	153700	22713529	1450	1450	1450	1450	0
238	20231011	153600	22713529	1450	1450	1450	1450	0
239	20231011	153500	22713529	1450	1450	1450	1450	0
240	20231011	153400	22713529	1450	1450	1450	1450	0
241	20231011	153300	22713529	1450	1450	1450	1450	0
242	20231011	153200	22713529	1450	1450	1450	1450	1416
243	20231011	153100	22713529	1450	1450	1450	1450	0
244	20231011	153000	22713529	1450	1450	1450	1450	1416
245	20231011	152900	20660329	1452	1452	1452	1452	0
246	20231011	152800	20660329	1452	1452	1452	1452	0
247	20231011	152700	20660329	1452	1452	1452	1452	0
248	20231011	152600	20660329	1452	1452	1452	1452	0
249	20231011	152500	20660329	1452	1452	1452	1452	0
250	20231011	152400	20660329	1452	1452	1452	1452	0
251	20231011	152300	20660329	1452	1452	1452	1452	0
252	20231011	152200	20660329	1452	1452	1452	1452	0
253	20231011	152100	20660329	1452	1452	1452	1452	0
254	20231011	152000	20660329	1452	1452	1452	1452	0
255	20231011	151900	20660329	1452	1452	1452	1452	58
256	20231011	151800	20576113	1453	1453	1453	1453	0
257	20231011	151700	20576113	1453	1453	1453	1453	0
258	20231011	151600	20576113	1453	1453	1453	1453	0
259	20231011	151500	20576113	1453	1453	1453	1453	0
260	20231011	151400	20576113	1453	1453	1453	1453	0
261	20231011	151300	20576113	1453	1453	1453	1453	0
262	20231011	151200	20576113	1453	1453	1453	1453	0
263	20231011	151100	20576113	1453	1453	1453	1453	0
264	20231011	151000	20576113	1453	1453	1453	1453	0
265	20231011	150900	20576113	1453	1453	1453	1453	0
266	20231011	150800	20576113	1453	1453	1453	1453	0
267	20231011	150700	20576113	1453	1453	1453	1453	0
268	20231011	150600	20576113	1453	1453	1453	1453	0
269	20231011	150500	20576113	1453	1453	1453	1453	0
270	20231011	150400	20576113	1453	1453	1453	1453	0
271	20231011	150300	20576113	1453	1453	1453	1453	0
272	20231011	150200	20576113	1453	1453	1453	1453	0
273	20231011	150100	20576113	1453	1453	1453	1453	0
274	20231011	150000	20576113	1453	1453	1453	1453	0
275	20231011	145900	20576113	1453	1453	1453	1453	0
276	20231011	145800	20576113	1453	1453	1453	1453	0
277	20231011	145700	20576113	1453	1464	1464	1452	2431
278	20231011	145600	17041732	1461	1461	1461	1460	1007
279	20231011	145500	15570653	1465	1465	1465	1465	0
280	20231011	145400	15570653	1465	1465	1465	1465	0
281	20231011	145300	15570653	1465	1465	1465	1465	0
282	20231011	145200	15570653	1465	1465	1465	1465	0
283	20231011	145100	15570653	1465	1465	1465	1465	0
284	20231011	145000	15570653	1465	1465	1465	1465	0
285	20231011	144900	15570653	1465	1465	1465	1465	0
286	20231011	144800	15570653	1465	1465	1465	1465	0
287	20231011	144700	15570653	1465	1465	1465	1465	0
288	20231011	144600	15570653	1465	1465	1465	1465	0
289	20231011	144500	15570653	1465	1465	1465	1465	0
290	20231011	144400	15570653	1465	1465	1465	1465	0
291	20231011	144300	15570653	1465	1465	1465	1465	0
292	20231011	144200	15570653	1465	1465	1465	1465	0
293	20231011	144100	15570653	1465	1465	1465	1465	0
294	20231011	144000	15570653	1465	1465	1465	1465	0
295	20231011	143900	15570653	1465	1465	1465	1465	0
296	20231011	143800	15570653	1465	1465	1465	1465	0
297	20231011	143700	15570653	1465	1465	1465	1465	0
298	20231011	143600	15570653	1465	1465	1465	1465	0
299	20231011	143500	15570653	1465	1465	1465	1465	0
300	20231011	143400	15570653	1465	1465	1465	1465	0
301	20231011	143300	15570653	1465	1465	1465	1465	40
302	20231011	143200	15512053	1465	1465	1465	1465	0
303	20231011	143100	15512053	1465	1465	1465	1465	0
304	20231011	143000	15512053	1465	1465	1465	1465	0
305	20231011	142900	15512053	1465	1465	1465	1465	0
306	20231011	142800	15512053	1465	1465	1465	1465	0
307	20231011	142700	15512053	1465	1465	1465	1465	0
308	20231011	142600	15512053	1465	1465	1465	1465	0
309	20231011	142500	15512053	1465	1465	1465	1465	0
310	20231011	142400	15512053	1465	1465	1465	1465	0
311	20231011	142300	15512053	1465	1465	1465	1465	0
312	20231011	142200	15512053	1465	1465	1465	1465	0
313	20231011	142100	15512053	1465	1465	1465	1465	0
314	20231011	142000	15512053	1465	1465	1465	1465	0
315	20231011	141900	15512053	1465	1464	1465	1464	20
316	20231011	141800	15482772	1463	1463	1463	1463	0
317	20231011	141700	15482772	1463	1463	1463	1463	0
318	20231011	141600	15482772	1463	1463	1463	1463	0
319	20231011	141500	15482772	1463	1463	1463	1463	0
320	20231011	141400	15482772	1463	1463	1463	1463	0
321	20231011	141300	15482772	1463	1463	1463	1463	0
322	20231011	141200	15482772	1463	1463	1463	1463	0
323	20231011	141100	15482772	1463	1463	1463	1463	0
324	20231011	141000	15482772	1463	1463	1463	1463	0
325	20231011	140900	15482772	1463	1463	1463	1463	0
326	20231011	140800	15482772	1463	1463	1463	1463	0
327	20231011	140700	15482772	1463	1463	1463	1463	0
328	20231011	140600	15482772	1463	1463	1463	1463	0
329	20231011	140500	15482772	1463	1463	1463	1463	0
330	20231011	140400	15482772	1463	1463	1463	1463	3
331	20231011	140300	15478383	1452	1452	1452	1452	0
332	20231011	140200	15478383	1452	1452	1452	1452	0
333	20231011	140100	15478383	1452	1452	1452	1452	0
334	20231011	140000	15478383	1452	1452	1452	1452	0
335	20231011	135900	15478383	1452	1452	1452	1452	0
336	20231011	135800	15478383	1452	1452	1452	1452	0
337	20231011	135700	15478383	1452	1452	1452	1452	0
338	20231011	135600	15478383	1452	1452	1452	1452	0
339	20231011	135500	15478383	1452	1452	1452	1452	0
340	20231011	135400	15478383	1452	1452	1452	1452	0
341	20231011	135300	15478383	1452	1452	1452	1452	0
342	20231011	135200	15478383	1452	1452	1452	1452	0
343	20231011	135100	15478383	1452	1452	1452	1452	0
344	20231011	135000	15478383	1452	1452	1452	1452	0
345	20231011	134900	15478383	1452	1452	1452	1452	0
346	20231011	134800	15478383	1452	1452	1452	1452	0
347	20231011	134700	15478383	1452	1452	1452	1452	0
348	20231011	134600	15478383	1452	1452	1452	1452	0
349	20231011	134500	15478383	1452	1452	1452	1452	0
350	20231011	134400	15478383	1452	1452	1452	1452	0
351	20231011	134300	15478383	1452	1452	1452	1452	0
352	20231011	134200	15478383	1452	1452	1452	1452	0
353	20231011	134100	15478383	1452	1452	1452	1452	0
354	20231011	134000	15478383	1452	1452	1452	1452	0
355	20231011	133900	15478383	1452	1452	1452	1452	0
356	20231011	133800	15478383	1452	1452	1452	1452	0
357	20231011	133700	15478383	1452	1452	1452	1452	0
358	20231011	133600	15478383	1452	1452	1452	1452	0
359	20231011	133500	15478383	1452	1452	1452	1452	0
360	20231011	133400	15478383	1452	1453	1453	1452	100
361	20231011	133300	15333155	1453	1453	1453	1453	0
362	20231011	133200	15333155	1453	1453	1453	1453	0
363	20231011	133100	15333155	1453	1453	1453	1453	0
364	20231011	133000	15333155	1453	1453	1453	1453	0
365	20231011	132900	15333155	1453	1453	1453	1453	0
366	20231011	132800	15333155	1453	1453	1453	1453	0
367	20231011	132700	15333155	1453	1453	1453	1453	0
368	20231011	132600	15333155	1453	1453	1453	1453	0
369	20231011	132500	15333155	1453	1453	1453	1453	0
370	20231011	132400	15333155	1453	1453	1453	1453	0
371	20231011	132300	15333155	1453	1453	1453	1453	0
372	20231011	132200	15333155	1453	1453	1453	1453	0
373	20231011	132100	15333155	1453	1453	1453	1453	0
374	20231011	132000	15333155	1453	1453	1453	1453	0
375	20231011	131900	15333155	1453	1453	1453	1453	0
376	20231011	131800	15333155	1453	1453	1453	1453	0
377	20231011	131700	15333155	1453	1453	1453	1453	1
378	20231011	131600	15331702	1464	1464	1464	1464	0
379	20231011	131500	15331702	1464	1464	1464	1464	0
380	20231011	131400	15331702	1464	1464	1464	1464	0
381	20231011	131300	15331702	1464	1464	1464	1464	0
382	20231011	131200	15331702	1464	1464	1464	1464	0
383	20231011	131100	15331702	1464	1464	1464	1464	0
384	20231011	131000	15331702	1464	1464	1464	1464	0
385	20231011	130900	15331702	1464	1464	1464	1452	367
386	20231011	130800	14797924	1464	1464	1464	1464	0
387	20231011	130700	14797924	1464	1464	1464	1464	0
388	20231011	130600	14797924	1464	1464	1464	1464	0
389	20231011	130500	14797924	1464	1464	1464	1464	5
390	20231011	130400	14790604	1466	1466	1466	1466	0
391	20231011	130300	14790604	1466	1466	1466	1466	0
392	20231011	130200	14790604	1466	1466	1466	1466	0
393	20231011	130100	14790604	1466	1466	1466	1466	0
394	20231011	130000	14790604	1466	1466	1466	1466	10
395	20231011	125900	14775944	1466	1466	1466	1466	0
396	20231011	125800	14775944	1466	1466	1466	1466	1
397	20231011	125700	14774478	1466	1466	1466	1466	9
398	20231011	125600	14761284	1466	1466	1466	1466	0
399	20231011	125500	14761284	1466	1466	1466	1466	0
400	20231011	125400	14761284	1466	1466	1466	1466	0
401	20231011	125300	14761284	1466	1466	1466	1466	0
402	20231011	125200	14761284	1466	1466	1466	1466	0
403	20231011	125100	14761284	1466	1466	1466	1466	0
404	20231011	125000	14761284	1466	1466	1466	1466	0
405	20231011	124900	14761284	1466	1466	1466	1466	6
406	20231011	124800	14752488	1464	1464	1464	1464	0
407	20231011	124700	14752488	1464	1464	1464	1464	0
408	20231011	124600	14752488	1464	1464	1464	1464	0
409	20231011	124500	14752488	1464	1464	1464	1464	0
410	20231011	124400	14752488	1464	1464	1464	1464	0
411	20231011	124300	14752488	1464	1464	1464	1464	0
412	20231011	124200	14752488	1464	1464	1464	1464	0
413	20231011	124100	14752488	1464	1464	1464	1464	0
414	20231011	124000	14752488	1464	1464	1464	1464	0
415	20231011	123900	14752488	1464	1464	1464	1464	0
416	20231011	123800	14752488	1464	1464	1464	1464	0
417	20231011	123700	14752488	1464	1464	1464	1464	0
418	20231011	123600	14752488	1464	1464	1464	1464	0
419	20231011	123500	14752488	1464	1464	1464	1464	0
420	20231011	123400	14752488	1464	1464	1464	1464	0
421	20231011	123300	14752488	1464	1464	1464	1464	0
422	20231011	123200	14752488	1464	1464	1464	1464	20
423	20231011	123100	14723208	1464	1464	1464	1464	30
424	20231011	123000	14679288	1464	1464	1464	1464	0
425	20231011	122900	14679288	1464	1464	1464	1464	0
426	20231011	122800	14679288	1464	1464	1464	1464	0
427	20231011	122700	14679288	1464	1464	1464	1464	0
428	20231011	122600	14679288	1464	1464	1464	1464	0
429	20231011	122500	14679288	1464	1464	1464	1464	0
430	20231011	122400	14679288	1464	1464	1464	1464	0
431	20231011	122300	14679288	1464	1464	1464	1464	0
432	20231011	122200	14679288	1464	1464	1464	1464	0
433	20231011	122100	14679288	1464	1464	1464	1464	0
434	20231011	122000	14679288	1464	1464	1464	1464	0
435	20231011	121900	14679288	1464	1464	1464	1464	0
436	20231011	121800	14679288	1464	1465	1465	1464	11
437	20231011	121700	14663174	1465	1465	1465	1465	0
438	20231011	121600	14663174	1465	1465	1465	1465	0
439	20231011	121500	14663174	1465	1465	1465	1465	0
440	20231011	121400	14663174	1465	1465	1465	1465	0
441	20231011	121300	14663174	1465	1465	1465	1465	0
442	20231011	121200	14663174	1465	1465	1465	1465	0
443	20231011	121100	14663174	1465	1465	1465	1465	0
444	20231011	121000	14663174	1465	1465	1465	1465	0
445	20231011	120900	14663174	1465	1465	1465	1465	0
446	20231011	120800	14663174	1465	1465	1465	1465	0
447	20231011	120700	14663174	1465	1465	1465	1465	0
448	20231011	120600	14663174	1465	1465	1465	1465	0
449	20231011	120500	14663174	1465	1465	1465	1465	0
450	20231011	120400	14663174	1465	1465	1465	1465	0
451	20231011	120300	14663174	1465	1465	1465	1465	0
452	20231011	120200	14663174	1465	1465	1465	1465	0
453	20231011	120100	14663174	1465	1465	1465	1465	0
454	20231011	120000	14663174	1465	1465	1465	1465	0
455	20231011	115900	14663174	1465	1465	1465	1465	0
456	20231011	115800	14663174	1465	1465	1465	1465	0
457	20231011	115700	14663174	1465	1465	1465	1465	0
458	20231011	115600	14663174	1465	1465	1465	1465	0
459	20231011	115500	14663174	1465	1465	1465	1465	0
460	20231011	115400	14663174	1465	1465	1465	1465	0
461	20231011	115300	14663174	1465	1465	1465	1465	0
462	20231011	115200	14663174	1465	1465	1465	1465	0
463	20231011	115100	14663174	1465	1465	1465	1465	0
464	20231011	115000	14663174	1465	1465	1465	1465	0
465	20231011	114900	14663174	1465	1465	1465	1465	0
466	20231011	114800	14663174	1465	1465	1465	1465	0
467	20231011	114700	14663174	1465	1465	1465	1465	0
468	20231011	114600	14663174	1465	1465	1465	1465	0
469	20231011	114500	14663174	1465	1465	1465	1465	0
470	20231011	114400	14663174	1465	1465	1465	1465	0
471	20231011	114300	14663174	1465	1465	1465	1465	0
472	20231011	114200	14663174	1465	1465	1465	1465	0
473	20231011	114100	14663174	1465	1465	1465	1465	0
474	20231011	114000	14663174	1465	1465	1465	1465	0
475	20231011	113900	14663174	1465	1465	1465	1465	0
476	20231011	113800	14663174	1465	1465	1465	1465	0
477	20231011	113700	14663174	1465	1465	1465	1465	0
478	20231011	113600	14663174	1465	1465	1465	1465	0
479	20231011	113500	14663174	1465	1465	1465	1465	0
480	20231011	113400	14663174	1465	1465	1465	1465	0
481	20231011	113300	14663174	1465	1465	1465	1465	0
482	20231011	113200	14663174	1465	1465	1465	1465	0
483	20231011	113100	14663174	1465	1465	1465	1465	0
484	20231011	113000	14663174	1465	1465	1465	1465	0
485	20231011	112900	14663174	1465	1465	1465	1465	0
486	20231011	112800	14663174	1465	1465	1465	1465	0
487	20231011	112700	14663174	1465	1465	1465	1465	0
488	20231011	112600	14663174	1465	1465	1465	1465	0
489	20231011	112500	14663174	1465	1465	1465	1465	0
490	20231011	112400	14663174	1465	1465	1465	1465	1
491	20231011	112300	14661709	1466	1466	1466	1466	1
492	20231011	112200	14660243	1466	1466	1466	1466	0
493	20231011	112100	14660243	1466	1466	1466	1466	0
494	20231011	112000	14660243	1466	1466	1466	1466	0
495	20231011	111900	14660243	1466	1466	1466	1466	0
496	20231011	111800	14660243	1466	1466	1466	1466	0
497	20231011	111700	14660243	1466	1466	1466	1466	0
498	20231011	111600	14660243	1466	1466	1466	1466	0
499	20231011	111500	14660243	1466	1466	1466	1466	0
500	20231011	111400	14660243	1466	1466	1466	1466	0
501	20231011	111300	14660243	1466	1466	1466	1466	0
502	20231011	111200	14660243	1466	1466	1466	1466	0
503	20231011	111100	14660243	1466	1466	1466	1466	0
504	20231011	111000	14660243	1466	1466	1466	1466	0
505	20231011	110900	14660243	1466	1466	1466	1466	0
506	20231011	110800	14660243	1466	1466	1466	1466	0
507	20231011	110700	14660243	1466	1466	1466	1466	0
508	20231011	110600	14660243	1466	1466	1466	1466	0
509	20231011	110500	14660243	1466	1466	1466	1466	0
510	20231011	110400	14660243	1466	1466	1466	1466	0
511	20231011	110300	14660243	1466	1466	1466	1466	0
512	20231011	110200	14660243	1466	1466	1466	1466	0
513	20231011	110100	14660243	1466	1466	1466	1466	0
514	20231011	110000	14660243	1466	1466	1466	1466	0
515	20231011	105900	14660243	1466	1466	1466	1466	0
516	20231011	105800	14660243	1466	1466	1466	1466	0
517	20231011	105700	14660243	1466	1466	1466	1466	0
518	20231011	105600	14660243	1466	1466	1466	1466	0
519	20231011	105500	14660243	1466	1466	1466	1466	0
520	20231011	105400	14660243	1466	1466	1466	1466	0
521	20231011	105300	14660243	1466	1466	1466	1466	0
522	20231011	105200	14660243	1466	1466	1466	1466	0
523	20231011	105100	14660243	1466	1466	1466	1466	0
524	20231011	105000	14660243	1466	1466	1466	1466	0
525	20231011	104900	14660243	1466	1466	1466	1466	0
526	20231011	104800	14660243	1466	1466	1466	1466	0
527	20231011	104700	14660243	1466	1466	1466	1466	0
528	20231011	104600	14660243	1466	1466	1466	1466	0
529	20231011	104500	14660243	1466	1466	1466	1466	2
530	20231011	104400	14657311	1466	1466	1466	1466	0
531	20231011	104300	14657311	1466	1466	1466	1466	0
532	20231011	104200	14657311	1466	1466	1466	1466	0
533	20231011	104100	14657311	1466	1466	1466	1466	0
534	20231011	104000	14657311	1466	1466	1466	1466	0
535	20231011	103900	14657311	1466	1466	1466	1466	0
536	20231011	103800	14657311	1466	1466	1466	1466	0
537	20231011	103700	14657311	1466	1466	1466	1466	0
538	20231011	103600	14657311	1466	1466	1466	1466	0
539	20231011	103500	14657311	1466	1466	1466	1466	0
540	20231011	103400	14657311	1466	1466	1466	1466	0
541	20231011	103300	14657311	1466	1466	1466	1466	4
542	20231011	103200	14651447	1453	1453	1453	1453	0
543	20231011	103100	14651447	1453	1453	1453	1453	0
544	20231011	103000	14651447	1453	1453	1453	1453	0
545	20231011	102900	14651447	1453	1453	1453	1453	0
546	20231011	102800	14651447	1453	1453	1453	1453	0
547	20231011	102700	14651447	1453	1453	1453	1453	1
548	20231011	102600	14649994	1464	1464	1464	1464	0
549	20231011	102500	14649994	1464	1464	1464	1464	0
550	20231011	102400	14649994	1464	1464	1464	1464	0
551	20231011	102300	14649994	1464	1464	1464	1464	0
552	20231011	102200	14649994	1464	1464	1464	1464	0
553	20231011	102100	14649994	1464	1464	1464	1464	0
554	20231011	102000	14649994	1464	1464	1464	1464	0
555	20231011	101900	14649994	1464	1464	1464	1464	654
556	20231011	101800	13692538	1464	1464	1464	1464	0
557	20231011	101700	13692538	1464	1464	1464	1464	0
558	20231011	101600	13692538	1464	1464	1464	1464	0
559	20231011	101500	13692538	1464	1464	1464	1464	0
560	20231011	101400	13692538	1464	1464	1464	1464	0
561	20231011	101300	13692538	1464	1464	1464	1464	0
562	20231011	101200	13692538	1464	1464	1464	1464	0
563	20231011	101100	13692538	1464	1464	1464	1464	0
564	20231011	101000	13692538	1464	1464	1464	1464	0
565	20231011	100900	13692538	1464	1464	1464	1464	0
566	20231011	100800	13692538	1464	1464	1464	1464	8
567	20231011	100700	13680826	1452	1452	1452	1452	0
568	20231011	100600	13680826	1452	1452	1452	1452	0
569	20231011	100500	13680826	1452	1452	1452	1452	0
570	20231011	100400	13680826	1452	1452	1452	1452	0
571	20231011	100300	13680826	1452	1452	1452	1452	0
572	20231011	100200	13680826	1452	1452	1452	1452	0
573	20231011	100100	13680826	1452	1452	1452	1452	0
574	20231011	100000	13680826	1452	1452	1452	1452	0
575	20231011	095900	13680826	1452	1452	1452	1452	2100
576	20231011	095800	10631626	1452	1452	1452	1452	0
577	20231011	095700	10631626	1452	1452	1452	1452	78
578	20231011	095600	10518370	1452	1452	1452	1452	22
579	20231011	095500	10486426	1452	1452	1452	1452	0
580	20231011	095400	10486426	1452	1452	1452	1452	0
581	20231011	095300	10486426	1452	1452	1452	1452	0
582	20231011	095200	10486426	1452	1452	1452	1452	100
583	20231011	095100	10341226	1452	1452	1452	1452	0
584	20231011	095000	10341226	1452	1452	1452	1452	122
585	20231011	094900	10164082	1452	1451	1452	1451	518
586	20231011	094800	9412446	1452	1452	1452	1452	0
587	20231011	094700	9412446	1452	1452	1452	1452	0
588	20231011	094600	9412446	1452	1452	1452	1452	1036
589	20231011	094500	7908174	1452	1452	1452	1452	0
590	20231011	094400	7908174	1452	1452	1452	1452	0
591	20231011	094300	7908174	1452	1452	1452	1452	0
592	20231011	094200	7908174	1452	1452	1452	1452	0
593	20231011	094100	7908174	1452	1452	1452	1452	200
594	20231011	094000	7617774	1452	1452	1452	1452	0
595	20231011	093900	7617774	1452	1452	1452	1452	0
596	20231011	093800	7617774	1452	1452	1452	1452	0
597	20231011	093700	7617774	1452	1452	1452	1452	0
598	20231011	093600	7617774	1452	1452	1452	1452	0
599	20231011	093500	7617774	1452	1452	1452	1452	0
600	20231011	093400	7617774	1452	1452	1452	1452	0
601	20231011	093300	7617774	1452	1452	1452	1452	0
602	20231011	093200	7617774	1452	1452	1452	1452	0
603	20231011	093100	7617774	1452	1452	1452	1452	0
604	20231011	093000	7617774	1452	1452	1452	1452	0
605	20231011	092900	7617774	1452	1452	1452	1452	0
606	20231011	092800	7617774	1452	1452	1452	1452	0
607	20231011	092700	7617774	1452	1452	1452	1452	0
608	20231011	092600	7617774	1452	1452	1452	1452	0
609	20231011	092500	7617774	1452	1452	1452	1452	0
610	20231011	092400	7617774	1452	1452	1452	1452	0
611	20231011	092300	7617774	1452	1452	1452	1452	14
612	20231011	092200	7597446	1452	1452	1452	1452	0
613	20231011	092100	7597446	1452	1452	1452	1452	0
614	20231011	092000	7597446	1452	1452	1452	1452	1
615	20231011	091900	7595994	1452	1452	1452	1452	16
616	20231011	091800	7572762	1452	1452	1452	1452	97
617	20231011	091700	7431918	1452	1452	1452	1452	18
618	20231011	091600	7405782	1452	1452	1452	1452	118
619	20231011	091500	7234446	1452	1452	1452	1452	133
620	20231011	091400	7041330	1452	1452	1452	1452	21
621	20231011	091300	7010838	1452	1452	1452	1452	3132
622	20231011	091200	2463174	1449	1449	1449	1449	0
623	20231011	091100	2463174	1449	1449	1449	1449	0
624	20231011	091000	2463174	1449	1449	1449	1449	0
625	20231011	090900	2463174	1449	1449	1449	1449	0
626	20231011	090800	2463174	1449	1449	1449	1449	0
627	20231011	090700	2463174	1449	1449	1449	1449	86
628	20231011	090600	2338560	1449	1449	1449	1449	0
629	20231011	090500	2338560	1449	1449	1449	1449	0
630	20231011	090400	2338560	1449	1449	1449	1449	0
631	20231011	090300	2338560	1449	1449	1449	1449	0
632	20231011	090200	2338560	1449	1449	1449	1449	0
633	20231011	090100	2338560	1449	1467	1467	1449	364
634	20231011	090000	1810278	1467	1467	1467	1467	1234