KissMeData/024840/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190300	263438320	1360	1360	1360	1360	5015
3	20231011	190200	263438320	1360	1360	1360	1360	0
4	20231011	190100	263438320	1360	1360	1360	1360	0
5	20231011	190000	263438320	1360	1360	1360	1360	0
6	20231011	185900	263438320	1360	1360	1360	1360	0
7	20231011	185800	263438320	1360	1360	1360	1360	0
8	20231011	185700	263438320	1360	1360	1360	1360	0
9	20231011	185600	263438320	1360	1360	1360	1360	0
10	20231011	185500	263438320	1360	1360	1360	1360	0
11	20231011	185400	263438320	1360	1360	1360	1360	0
12	20231011	185300	263438320	1360	1360	1360	1360	0
13	20231011	185200	263438320	1360	1360	1360	1360	0
14	20231011	185100	263438320	1360	1360	1360	1360	0
15	20231011	185000	263438320	1360	1360	1360	1360	0
16	20231011	184900	263438320	1360	1360	1360	1360	0
17	20231011	184800	263438320	1360	1360	1360	1360	0
18	20231011	184700	263438320	1360	1360	1360	1360	0
19	20231011	184600	263438320	1360	1360	1360	1360	0
20	20231011	184500	263438320	1360	1360	1360	1360	0
21	20231011	184400	263438320	1360	1360	1360	1360	0
22	20231011	184300	263438320	1360	1360	1360	1360	0
23	20231011	184200	263438320	1360	1360	1360	1360	0
24	20231011	184100	263438320	1360	1360	1360	1360	0
25	20231011	184000	263438320	1360	1360	1360	1360	0
26	20231011	183900	263438320	1360	1360	1360	1360	0
27	20231011	183800	263438320	1360	1360	1360	1360	0
28	20231011	183700	263438320	1360	1360	1360	1360	0
29	20231011	183600	263438320	1360	1360	1360	1360	0
30	20231011	183500	263438320	1360	1360	1360	1360	0
31	20231011	183400	263438320	1360	1360	1360	1360	0
32	20231011	183300	263438320	1360	1360	1360	1360	5015
33	20231011	183200	263438320	1360	1360	1360	1360	0
34	20231011	183100	263438320	1360	1360	1360	1360	0
35	20231011	183000	263438320	1360	1360	1360	1360	0
36	20231011	182900	263438320	1360	1360	1360	1360	0
37	20231011	182800	263438320	1360	1360	1360	1360	0
38	20231011	182700	263438320	1360	1360	1360	1360	0
39	20231011	182600	263438320	1360	1360	1360	1360	0
40	20231011	182500	263438320	1360	1360	1360	1360	0
41	20231011	182400	263438320	1360	1360	1360	1360	0
42	20231011	182300	263438320	1360	1360	1360	1360	0
43	20231011	182200	263438320	1360	1360	1360	1360	0
44	20231011	182100	263438320	1360	1360	1360	1360	0
45	20231011	182000	263438320	1360	1360	1360	1360	0
46	20231011	181900	263438320	1360	1360	1360	1360	0
47	20231011	181800	263438320	1360	1360	1360	1360	0
48	20231011	181700	263438320	1360	1360	1360	1360	0
49	20231011	181600	263438320	1360	1360	1360	1360	0
50	20231011	181500	263438320	1360	1360	1360	1360	0
51	20231011	181400	263438320	1360	1360	1360	1360	0
52	20231011	181300	263438320	1360	1360	1360	1360	0
53	20231011	181200	263438320	1360	1360	1360	1360	0
54	20231011	181100	263438320	1360	1360	1360	1360	0
55	20231011	181000	263438320	1360	1360	1360	1360	0
56	20231011	180900	263438320	1360	1360	1360	1360	0
57	20231011	180800	263438320	1360	1360	1360	1360	0
58	20231011	180700	263438320	1360	1360	1360	1360	0
59	20231011	180600	263438320	1360	1360	1360	1360	0
60	20231011	180500	263438320	1360	1360	1360	1360	0
61	20231011	180400	263438320	1360	1360	1360	1360	0
62	20231011	180300	263438320	1360	1360	1360	1360	5015
63	20231011	180200	263438320	1360	1360	1360	1360	0
64	20231011	180100	263438320	1360	1360	1360	1360	0
65	20231011	180000	263438320	1360	1360	1360	1360	0
66	20231011	175900	263438320	1360	1360	1360	1360	0
67	20231011	175800	263438320	1360	1360	1360	1360	0
68	20231011	175700	263438320	1360	1360	1360	1360	0
69	20231011	175600	263438320	1360	1360	1360	1360	0
70	20231011	175500	263438320	1360	1360	1360	1360	0
71	20231011	175400	263438320	1360	1360	1360	1360	0
72	20231011	175300	263438320	1360	1360	1360	1360	0
73	20231011	175200	263438320	1360	1360	1360	1360	0
74	20231011	175100	263438320	1360	1360	1360	1360	0
75	20231011	175000	263438320	1360	1360	1360	1360	0
76	20231011	174900	263438320	1360	1360	1360	1360	0
77	20231011	174800	263438320	1360	1360	1360	1360	0
78	20231011	174700	263438320	1360	1360	1360	1360	0
79	20231011	174600	263438320	1360	1360	1360	1360	0
80	20231011	174500	263438320	1360	1360	1360	1360	0
81	20231011	174400	263438320	1360	1360	1360	1360	0
82	20231011	174300	263438320	1360	1360	1360	1360	0
83	20231011	174200	263438320	1360	1360	1360	1360	0
84	20231011	174100	263438320	1360	1360	1360	1360	0
85	20231011	174000	263438320	1360	1360	1360	1360	0
86	20231011	173900	263438320	1360	1360	1360	1360	0
87	20231011	173800	263438320	1360	1360	1360	1360	0
88	20231011	173700	263438320	1360	1360	1360	1360	0
89	20231011	173600	263438320	1360	1360	1360	1360	0
90	20231011	173500	263438320	1360	1360	1360	1360	0
91	20231011	173400	263438320	1360	1360	1360	1360	0
92	20231011	173300	263438320	1360	1360	1360	1360	5015
93	20231011	173200	263438320	1360	1360	1360	1360	0
94	20231011	173100	263438320	1360	1360	1360	1360	0
95	20231011	173000	263438320	1360	1360	1360	1360	0
96	20231011	172900	263438320	1360	1360	1360	1360	0
97	20231011	172800	263438320	1360	1360	1360	1360	0
98	20231011	172700	263438320	1360	1360	1360	1360	0
99	20231011	172600	263438320	1360	1360	1360	1360	0
100	20231011	172500	263438320	1360	1360	1360	1360	0
101	20231011	172400	263438320	1360	1360	1360	1360	0
102	20231011	172300	263438320	1360	1360	1360	1360	0
103	20231011	172200	263438320	1360	1360	1360	1360	0
104	20231011	172100	263438320	1360	1360	1360	1360	0
105	20231011	172000	263438320	1360	1360	1360	1360	0
106	20231011	171900	263438320	1360	1360	1360	1360	0
107	20231011	171800	263438320	1360	1360	1360	1360	0
108	20231011	171700	263438320	1360	1360	1360	1360	0
109	20231011	171600	263438320	1360	1360	1360	1360	0
110	20231011	171500	263438320	1360	1360	1360	1360	0
111	20231011	171400	263438320	1360	1360	1360	1360	0
112	20231011	171300	263438320	1360	1360	1360	1360	0
113	20231011	171200	263438320	1360	1360	1360	1360	0
114	20231011	171100	263438320	1360	1360	1360	1360	0
115	20231011	171000	263438320	1360	1360	1360	1360	0
116	20231011	170900	263438320	1360	1360	1360	1360	0
117	20231011	170800	263438320	1360	1360	1360	1360	0
118	20231011	170700	263438320	1360	1360	1360	1360	0
119	20231011	170600	263438320	1360	1360	1360	1360	0
120	20231011	170500	263438320	1360	1360	1360	1360	0
121	20231011	170400	263438320	1360	1360	1360	1360	0
122	20231011	170300	263438320	1360	1360	1360	1360	5015
123	20231011	170200	263438320	1360	1360	1360	1360	0
124	20231011	170100	263438320	1360	1360	1360	1360	0
125	20231011	170000	263438320	1360	1360	1360	1360	0
126	20231011	165900	263438320	1360	1360	1360	1360	0
127	20231011	165800	263438320	1360	1360	1360	1360	0
128	20231011	165700	263438320	1360	1360	1360	1360	0
129	20231011	165600	263438320	1360	1360	1360	1360	0
130	20231011	165500	263438320	1360	1360	1360	1360	0
131	20231011	165400	263438320	1360	1360	1360	1360	0
132	20231011	165300	263438320	1360	1360	1360	1360	0
133	20231011	165200	263438320	1360	1360	1360	1360	0
134	20231011	165100	263438320	1360	1360	1360	1360	0
135	20231011	165000	263438320	1360	1360	1360	1360	0
136	20231011	164900	263438320	1360	1360	1360	1360	0
137	20231011	164800	263438320	1360	1360	1360	1360	0
138	20231011	164700	263438320	1360	1360	1360	1360	0
139	20231011	164600	263438320	1360	1360	1360	1360	0
140	20231011	164500	263438320	1360	1360	1360	1360	0
141	20231011	164400	263438320	1360	1360	1360	1360	0
142	20231011	164300	263438320	1360	1360	1360	1360	0
143	20231011	164200	263438320	1360	1360	1360	1360	0
144	20231011	164100	263438320	1360	1360	1360	1360	0
145	20231011	164000	263438320	1360	1360	1360	1360	0
146	20231011	163900	263438320	1360	1360	1360	1360	0
147	20231011	163800	263438320	1360	1360	1360	1360	0
148	20231011	163700	263438320	1360	1360	1360	1360	0
149	20231011	163600	263438320	1360	1360	1360	1360	0
150	20231011	163500	263438320	1360	1360	1360	1360	0
151	20231011	163400	263438320	1360	1360	1360	1360	0
152	20231011	163300	263438320	1360	1360	1360	1360	5015
153	20231011	163200	263438320	1360	1360	1360	1360	0
154	20231011	163100	263438320	1360	1360	1360	1360	0
155	20231011	163000	263438320	1360	1360	1360	1360	0
156	20231011	162900	263438320	1360	1360	1360	1360	0
157	20231011	162800	263438320	1360	1360	1360	1360	0
158	20231011	162700	263438320	1360	1360	1360	1360	0
159	20231011	162600	263438320	1360	1360	1360	1360	0
160	20231011	162500	263438320	1360	1360	1360	1360	0
161	20231011	162400	263438320	1360	1360	1360	1360	0
162	20231011	162300	263438320	1360	1360	1360	1360	0
163	20231011	162200	263438320	1360	1360	1360	1360	0
164	20231011	162100	263438320	1360	1360	1360	1360	0
165	20231011	162000	263438320	1360	1360	1360	1360	0
166	20231011	161900	263438320	1360	1360	1360	1360	0
167	20231011	161800	263438320	1360	1360	1360	1360	0
168	20231011	161700	263438320	1360	1360	1360	1360	0
169	20231011	161600	263438320	1360	1360	1360	1360	0
170	20231011	161500	263438320	1360	1360	1360	1360	0
171	20231011	161400	263438320	1360	1360	1360	1360	0
172	20231011	161300	263438320	1360	1360	1360	1360	0
173	20231011	161200	263438320	1360	1360	1360	1360	0
174	20231011	161100	263438320	1360	1360	1360	1360	0
175	20231011	161000	263438320	1360	1360	1360	1360	0
176	20231011	160900	263438320	1360	1360	1360	1360	0
177	20231011	160800	263438320	1360	1360	1360	1360	0
178	20231011	160700	263438320	1360	1360	1360	1360	0
179	20231011	160600	263438320	1360	1360	1360	1360	0
180	20231011	160500	263438320	1360	1360	1360	1360	0
181	20231011	160400	263438320	1360	1360	1360	1360	0
182	20231011	160300	263438320	1360	1360	1360	1360	5015
183	20231011	160200	263438320	1360	1360	1360	1360	0
184	20231011	160100	263438320	1360	1360	1360	1360	0
185	20231011	160000	263438320	1360	1360	1360	1360	0
186	20231011	155900	263438320	1360	1360	1360	1360	0
187	20231011	155800	263438320	1360	1360	1360	1360	0
188	20231011	155700	263438320	1360	1360	1360	1360	0
189	20231011	155600	263438320	1360	1360	1360	1360	0
190	20231011	155500	263438320	1360	1360	1360	1360	0
191	20231011	155400	263438320	1360	1360	1360	1360	0
192	20231011	155300	263438320	1360	1360	1360	1360	0
193	20231011	155200	263438320	1360	1360	1360	1360	0
194	20231011	155100	263438320	1360	1360	1360	1360	0
195	20231011	155000	263438320	1360	1360	1360	1360	0
196	20231011	154900	263438320	1360	1360	1360	1360	0
197	20231011	154800	263438320	1360	1360	1360	1360	0
198	20231011	154700	263438320	1360	1360	1360	1360	0
199	20231011	154600	263438320	1360	1360	1360	1360	0
200	20231011	154500	263438320	1360	1360	1360	1360	0
201	20231011	154400	263438320	1360	1360	1360	1360	0
202	20231011	154300	263438320	1360	1360	1360	1360	0
203	20231011	154200	263438320	1360	1360	1360	1360	0
204	20231011	154100	263438320	1360	1360	1360	1360	0
205	20231011	154000	263438320	1360	1360	1360	1360	0
206	20231011	153900	263438320	1360	1360	1360	1360	0
207	20231011	153800	263438320	1360	1360	1360	1360	0
208	20231011	153700	263438320	1360	1360	1360	1360	0
209	20231011	153600	263438320	1360	1360	1360	1360	0
210	20231011	153500	263438320	1360	1360	1360	1360	0
211	20231011	153400	263438320	1360	1360	1360	1360	0
212	20231011	153300	263438320	1360	1360	1360	1360	5015
213	20231011	153200	263438320	1360	1360	1360	1360	0
214	20231011	153100	263438320	1360	1360	1360	1360	0
215	20231011	153000	263438320	1360	1360	1360	1360	5015
216	20231011	152900	256617920	1360	1360	1360	1360	0
217	20231011	152800	256617920	1360	1360	1360	1360	0
218	20231011	152700	256617920	1360	1360	1360	1360	0
219	20231011	152600	256617920	1360	1360	1360	1360	0
220	20231011	152500	256617920	1360	1360	1360	1360	0
221	20231011	152400	256617920	1360	1360	1360	1360	0
222	20231011	152300	256617920	1360	1360	1360	1360	0
223	20231011	152200	256617920	1360	1360	1360	1360	0
224	20231011	152100	256617920	1360	1360	1360	1360	0
225	20231011	152000	256617920	1360	1360	1360	1360	0
226	20231011	151900	256617920	1360	1358	1360	1358	5559
227	20231011	151800	249059217	1358	1356	1358	1345	7063
228	20231011	151700	239478486	1356	1356	1356	1356	0
229	20231011	151600	239478486	1356	1356	1356	1356	0
230	20231011	151500	239478486	1356	1356	1356	1356	1
231	20231011	151400	239477130	1344	1355	1356	1343	574
232	20231011	151300	238701281	1356	1356	1356	1356	0
233	20231011	151200	238701281	1356	1356	1356	1356	0
234	20231011	151100	238701281	1356	1346	1356	1346	437
235	20231011	151000	238113069	1356	1356	1356	1356	1
236	20231011	150900	238111713	1358	1352	1358	1352	500
237	20231011	150800	237434222	1345	1345	1345	1345	0
238	20231011	150700	237434222	1345	1344	1345	1344	2084
239	20231011	150600	234633251	1344	1347	1347	1344	43
240	20231011	150500	234575390	1347	1347	1347	1347	12
241	20231011	150400	234559226	1347	1348	1348	1347	94
242	20231011	150300	234432607	1347	1347	1347	1347	0
243	20231011	150200	234432607	1347	1350	1350	1347	6583
244	20231011	150100	225556954	1359	1352	1359	1351	1254
245	20231011	150000	223862532	1355	1355	1355	1355	0
246	20231011	145900	223862532	1355	1360	1360	1355	11
247	20231011	145800	223847622	1360	1358	1360	1358	4459
248	20231011	145700	217784885	1359	1359	1359	1359	0
249	20231011	145600	217784885	1359	1359	1359	1359	2431
250	20231011	145500	214481156	1359	1358	1359	1358	94
251	20231011	145400	214353470	1359	1359	1359	1359	1
252	20231011	145300	214352111	1349	1349	1349	1349	800
253	20231011	145200	213272911	1349	1349	1360	1349	21200
254	20231011	145100	184458478	1350	1358	1360	1350	30991
255	20231011	145000	142326587	1359	1358	1359	1357	1412
256	20231011	144900	140408070	1359	1351	1359	1351	500
257	20231011	144800	139730825	1351	1351	1351	1351	3
258	20231011	144700	139726772	1350	1348	1353	1348	703
259	20231011	144600	138776087	1341	1341	1341	1341	0
260	20231011	144500	138776087	1341	1342	1342	1341	59
261	20231011	144400	138696930	1353	1353	1353	1353	0
262	20231011	144300	138696930	1353	1353	1353	1353	0
263	20231011	144200	138696930	1353	1353	1353	1353	0
264	20231011	144100	138696930	1353	1353	1353	1353	1
265	20231011	144000	138695577	1343	1343	1343	1343	0
266	20231011	143900	138695577	1343	1343	1343	1343	0
267	20231011	143800	138695577	1343	1353	1353	1343	2
268	20231011	143700	138692881	1342	1342	1342	1342	0
269	20231011	143600	138692881	1342	1342	1342	1342	0
270	20231011	143500	138692881	1342	1353	1353	1342	21
271	20231011	143400	138664688	1354	1354	1354	1354	0
272	20231011	143300	138664688	1354	1353	1354	1353	22
273	20231011	143200	138634902	1342	1342	1342	1342	0
274	20231011	143100	138634902	1342	1342	1342	1342	0
275	20231011	143000	138634902	1342	1342	1342	1342	538
276	20231011	142900	137912906	1342	1342	1342	1342	8
277	20231011	142800	137902170	1354	1354	1354	1354	6
278	20231011	142700	137894046	1354	1354	1354	1354	0
279	20231011	142600	137894046	1354	1354	1354	1354	0
280	20231011	142500	137894046	1354	1354	1354	1354	0
281	20231011	142400	137894046	1354	1354	1354	1354	1
282	20231011	142300	137892692	1342	1342	1342	1342	105
283	20231011	142200	137751782	1345	1345	1345	1342	4950
284	20231011	142100	131094044	1345	1345	1345	1342	2706
285	20231011	142000	127455326	1345	1345	1345	1345	1018
286	20231011	141900	126086116	1342	1342	1342	1342	200
287	20231011	141800	125817716	1342	1342	1342	1342	416
288	20231011	141700	125259444	1345	1345	1345	1345	1
289	20231011	141600	125258099	1345	1345	1345	1345	0
290	20231011	141500	125258099	1345	1345	1345	1345	0
291	20231011	141400	125258099	1345	1348	1348	1345	1836
292	20231011	141300	122784471	1349	1349	1349	1349	0
293	20231011	141200	122784471	1349	1349	1349	1349	0
294	20231011	141100	122784471	1349	1349	1349	1349	0
295	20231011	141000	122784471	1349	1349	1349	1349	0
296	20231011	140900	122784471	1349	1349	1349	1349	0
297	20231011	140800	122784471	1349	1349	1349	1349	0
298	20231011	140700	122784471	1349	1349	1349	1349	0
299	20231011	140600	122784471	1349	1349	1349	1349	0
300	20231011	140500	122784471	1349	1349	1349	1349	0
301	20231011	140400	122784471	1349	1349	1349	1349	100
302	20231011	140300	122649571	1350	1350	1350	1350	424
303	20231011	140200	122077171	1350	1350	1350	1350	550
304	20231011	140100	121334671	1350	1350	1350	1350	0
305	20231011	140000	121334671	1350	1350	1350	1350	0
306	20231011	135900	121334671	1350	1355	1358	1348	3814
307	20231011	135800	116182057	1347	1348	1357	1347	1491
308	20231011	135700	114163400	1357	1356	1357	1356	10
309	20231011	135600	114149839	1357	1354	1357	1354	1007
310	20231011	135500	112784929	1354	1346	1354	1346	319
311	20231011	135400	112355547	1357	1359	1360	1346	878
312	20231011	135300	111171308	1360	1344	1360	1342	4500
313	20231011	135200	105081862	1344	1344	1344	1344	0
314	20231011	135100	105081862	1344	1344	1344	1344	0
315	20231011	135000	105081862	1344	1344	1344	1344	50
316	20231011	134900	105014662	1344	1344	1344	1344	0
317	20231011	134800	105014662	1344	1344	1344	1344	1
318	20231011	134700	105013318	1341	1341	1341	1341	0
319	20231011	134600	105013318	1341	1341	1341	1341	0
320	20231011	134500	105013318	1341	1341	1341	1341	0
321	20231011	134400	105013318	1341	1342	1342	1340	4525
322	20231011	134300	98944805	1341	1341	1341	1341	0
323	20231011	134200	98944805	1341	1341	1341	1341	0
324	20231011	134100	98944805	1341	1341	1341	1341	209
325	20231011	134000	98664536	1341	1341	1341	1341	150
326	20231011	133900	98463386	1347	1347	1347	1347	0
327	20231011	133800	98463386	1347	1347	1347	1347	0
328	20231011	133700	98463386	1347	1347	1347	1347	0
329	20231011	133600	98463386	1347	1347	1347	1347	0
330	20231011	133500	98463386	1347	1347	1347	1347	0
331	20231011	133400	98463386	1347	1347	1347	1347	0
332	20231011	133300	98463386	1347	1347	1347	1347	0
333	20231011	133200	98463386	1347	1347	1347	1347	0
334	20231011	133100	98463386	1347	1347	1347	1347	0
335	20231011	133000	98463386	1347	1347	1347	1347	1
336	20231011	132900	98462039	1340	1340	1340	1340	0
337	20231011	132800	98462039	1340	1340	1340	1340	0
338	20231011	132700	98462039	1340	1340	1340	1340	0
339	20231011	132600	98462039	1340	1340	1340	1340	104
340	20231011	132500	98322679	1347	1347	1347	1347	0
341	20231011	132400	98322679	1347	1346	1347	1346	105
342	20231011	132300	98181264	1340	1340	1340	1340	0
343	20231011	132200	98181264	1340	1340	1340	1340	0
344	20231011	132100	98181264	1340	1340	1340	1340	0
345	20231011	132000	98181264	1340	1340	1340	1340	0
346	20231011	131900	98181264	1340	1340	1340	1340	500
347	20231011	131800	97511264	1341	1341	1341	1341	0
348	20231011	131700	97511264	1341	1341	1341	1341	0
349	20231011	131600	97511264	1341	1341	1341	1341	0
350	20231011	131500	97511264	1341	1341	1341	1341	0
351	20231011	131400	97511264	1341	1341	1341	1341	0
352	20231011	131300	97511264	1341	1341	1341	1341	0
353	20231011	131200	97511264	1341	1341	1341	1341	0
354	20231011	131100	97511264	1341	1341	1341	1341	0
355	20231011	131000	97511264	1341	1341	1341	1340	680
356	20231011	130900	96599969	1341	1341	1341	1341	928
357	20231011	130800	95355521	1341	1341	1341	1341	0
358	20231011	130700	95355521	1341	1341	1341	1341	0
359	20231011	130600	95355521	1341	1341	1341	1341	1
360	20231011	130500	95354180	1342	1342	1342	1342	0
361	20231011	130400	95354180	1342	1342	1342	1342	0
362	20231011	130300	95354180	1342	1342	1342	1342	0
363	20231011	130200	95354180	1342	1342	1342	1342	0
364	20231011	130100	95354180	1342	1342	1342	1342	0
365	20231011	130000	95354180	1342	1342	1342	1342	0
366	20231011	125900	95354180	1342	1342	1342	1342	11
367	20231011	125800	95339418	1342	1342	1342	1342	0
368	20231011	125700	95339418	1342	1342	1342	1342	0
369	20231011	125600	95339418	1342	1342	1342	1342	4
370	20231011	125500	95334050	1342	1342	1342	1342	0
371	20231011	125400	95334050	1342	1342	1342	1342	0
372	20231011	125300	95334050	1342	1342	1342	1342	1
373	20231011	125200	95332708	1341	1341	1341	1341	0
374	20231011	125100	95332708	1341	1341	1341	1341	0
375	20231011	125000	95332708	1341	1341	1341	1341	0
376	20231011	124900	95332708	1341	1341	1341	1341	0
377	20231011	124800	95332708	1341	1341	1341	1341	0
378	20231011	124700	95332708	1341	1341	1341	1341	0
379	20231011	124600	95332708	1341	1341	1341	1341	0
380	20231011	124500	95332708	1341	1341	1341	1341	485
381	20231011	124400	94682323	1345	1345	1345	1345	10
382	20231011	124300	94668873	1351	1351	1351	1351	1
383	20231011	124200	94667522	1344	1345	1345	1343	2587
384	20231011	124100	91189435	1346	1346	1346	1346	138
385	20231011	124000	91003687	1352	1352	1352	1352	369
386	20231011	123900	90504799	1352	1352	1352	1352	1
387	20231011	123800	90503447	1346	1346	1346	1346	0
388	20231011	123700	90503447	1346	1346	1346	1346	0
389	20231011	123600	90503447	1346	1346	1346	1345	103
390	20231011	123500	90364811	1346	1346	1346	1346	5
391	20231011	123400	90358081	1346	1346	1346	1346	0
392	20231011	123300	90358081	1346	1346	1346	1346	0
393	20231011	123200	90358081	1346	1346	1346	1346	321
394	20231011	123100	89926015	1351	1351	1351	1351	0
395	20231011	123000	89926015	1351	1351	1351	1351	257
396	20231011	122900	89578808	1347	1350	1350	1347	208
397	20231011	122800	89298185	1350	1350	1350	1350	1
398	20231011	122700	89296835	1345	1345	1345	1345	0
399	20231011	122600	89296835	1345	1345	1345	1345	0
400	20231011	122500	89296835	1345	1344	1345	1344	448
401	20231011	122400	88694670	1344	1344	1344	1344	20
402	20231011	122300	88667790	1344	1344	1344	1344	0
403	20231011	122200	88667790	1344	1344	1344	1344	0
404	20231011	122100	88667790	1344	1344	1344	1344	0
405	20231011	122000	88667790	1344	1344	1344	1344	0
406	20231011	121900	88667790	1344	1344	1344	1344	21
407	20231011	121800	88639566	1343	1343	1343	1343	0
408	20231011	121700	88639566	1343	1343	1343	1343	0
409	20231011	121600	88639566	1343	1343	1343	1343	38
410	20231011	121500	88588532	1342	1342	1342	1342	0
411	20231011	121400	88588532	1342	1342	1342	1342	3
412	20231011	121300	88584506	1342	1339	1342	1339	7
413	20231011	121200	88575127	1339	1340	1340	1339	106
414	20231011	121100	88433151	1339	1339	1339	1339	2
415	20231011	121000	88430473	1339	1339	1339	1339	57
416	20231011	120900	88354150	1339	1341	1341	1339	1563
417	20231011	120800	86260179	1341	1341	1341	1341	0
418	20231011	120700	86260179	1341	1341	1341	1341	7
419	20231011	120600	86250792	1341	1344	1344	1341	216
420	20231011	120500	85960985	1344	1344	1344	1344	0
421	20231011	120400	85960985	1344	1344	1344	1344	0
422	20231011	120300	85960985	1344	1344	1344	1344	0
423	20231011	120200	85960985	1344	1344	1344	1344	6
424	20231011	120100	85952921	1350	1350	1350	1350	0
425	20231011	120000	85952921	1350	1350	1350	1350	0
426	20231011	115900	85952921	1350	1350	1350	1350	1
427	20231011	115800	85951571	1344	1344	1344	1344	0
428	20231011	115700	85951571	1344	1344	1344	1344	0
429	20231011	115600	85951571	1344	1344	1344	1344	0
430	20231011	115500	85951571	1344	1344	1344	1344	0
431	20231011	115400	85951571	1344	1344	1344	1344	0
432	20231011	115300	85951571	1344	1344	1344	1344	0
433	20231011	115200	85951571	1344	1344	1344	1344	0
434	20231011	115100	85951571	1344	1344	1344	1344	0
435	20231011	115000	85951571	1344	1344	1344	1344	0
436	20231011	114900	85951571	1344	1344	1344	1344	0
437	20231011	114800	85951571	1344	1344	1344	1344	0
438	20231011	114700	85951571	1344	1344	1344	1344	18
439	20231011	114600	85927379	1344	1344	1344	1344	485
440	20231011	114500	85275539	1350	1350	1350	1350	2000
441	20231011	114400	82575539	1349	1349	1349	1349	0
442	20231011	114300	82575539	1349	1349	1349	1349	3828
443	20231011	114200	77411567	1348	1348	1348	1348	0
444	20231011	114100	77411567	1348	1348	1348	1348	760
445	20231011	114000	76387087	1349	1349	1349	1349	1373
446	20231011	113900	74534910	1348	1348	1348	1348	1835
447	20231011	113800	72061330	1348	1342	1348	1340	523
448	20231011	113700	71359246	1342	1342	1342	1342	363
449	20231011	113600	70872100	1348	1341	1348	1341	9907
450	20231011	113500	57524501	1346	1346	1346	1346	0
451	20231011	113400	57524501	1346	1346	1346	1346	0
452	20231011	113300	57524501	1346	1346	1346	1346	0
453	20231011	113200	57524501	1346	1346	1346	1346	0
454	20231011	113100	57524501	1346	1346	1346	1346	0
455	20231011	113000	57524501	1346	1346	1346	1346	96
456	20231011	112900	57395285	1347	1347	1347	1347	0
457	20231011	112800	57395285	1347	1347	1347	1347	0
458	20231011	112700	57395285	1347	1347	1347	1347	0
459	20231011	112600	57395285	1347	1347	1347	1347	0
460	20231011	112500	57395285	1347	1347	1347	1347	0
461	20231011	112400	57395285	1347	1347	1347	1347	0
462	20231011	112300	57395285	1347	1347	1347	1347	0
463	20231011	112200	57395285	1347	1347	1347	1347	372
464	20231011	112100	56894201	1347	1347	1347	1347	0
465	20231011	112000	56894201	1347	1347	1347	1347	0
466	20231011	111900	56894201	1347	1347	1347	1347	0
467	20231011	111800	56894201	1347	1339	1347	1339	87
468	20231011	111700	56777596	1347	1339	1347	1339	491
469	20231011	111600	56119766	1339	1343	1346	1338	5181
470	20231011	111500	49150403	1344	1344	1344	1344	0
471	20231011	111400	49150403	1344	1344	1344	1344	0
472	20231011	111300	49150403	1344	1343	1344	1343	1496
473	20231011	111200	47140256	1343	1343	1343	1343	0
474	20231011	111100	47140256	1343	1343	1343	1343	0
475	20231011	111000	47140256	1343	1343	1343	1343	0
476	20231011	110900	47140256	1343	1343	1343	1343	1
477	20231011	110800	47138913	1335	1335	1335	1335	0
478	20231011	110700	47138913	1335	1335	1335	1335	0
479	20231011	110600	47138913	1335	1335	1335	1335	0
480	20231011	110500	47138913	1335	1335	1335	1335	0
481	20231011	110400	47138913	1335	1335	1335	1335	0
482	20231011	110300	47138913	1335	1335	1335	1335	0
483	20231011	110200	47138913	1335	1335	1335	1335	0
484	20231011	110100	47138913	1335	1335	1335	1335	0
485	20231011	110000	47138913	1335	1335	1335	1335	534
486	20231011	105900	46426023	1343	1343	1343	1343	0
487	20231011	105800	46426023	1343	1343	1343	1343	0
488	20231011	105700	46426023	1343	1343	1343	1343	1
489	20231011	105600	46424680	1335	1335	1335	1335	0
490	20231011	105500	46424680	1335	1335	1335	1335	500
491	20231011	105400	45757180	1335	1335	1335	1335	0
492	20231011	105300	45757180	1335	1335	1335	1335	0
493	20231011	105200	45757180	1335	1335	1335	1335	0
494	20231011	105100	45757180	1335	1335	1335	1335	244
495	20231011	105000	45431440	1335	1335	1335	1335	236
496	20231011	104900	45116380	1343	1342	1343	1335	6441
497	20231011	104800	36468523	1337	1337	1337	1337	0
498	20231011	104700	36468523	1337	1337	1337	1337	0
499	20231011	104600	36468523	1337	1337	1337	1337	0
500	20231011	104500	36468523	1337	1337	1337	1337	0
501	20231011	104400	36468523	1337	1337	1337	1337	0
502	20231011	104300	36468523	1337	1337	1337	1337	0
503	20231011	104200	36468523	1337	1341	1342	1337	981
504	20231011	104100	35156565	1341	1341	1341	1341	0
505	20231011	104000	35156565	1341	1341	1341	1341	0
506	20231011	103900	35156565	1341	1341	1341	1341	0
507	20231011	103800	35156565	1341	1341	1341	1341	0
508	20231011	103700	35156565	1341	1341	1341	1341	0
509	20231011	103600	35156565	1341	1341	1341	1341	32
510	20231011	103500	35113653	1341	1341	1341	1341	0
511	20231011	103400	35113653	1341	1341	1341	1341	0
512	20231011	103300	35113653	1341	1341	1341	1341	0
513	20231011	103200	35113653	1341	1341	1341	1341	0
514	20231011	103100	35113653	1341	1341	1341	1341	0
515	20231011	103000	35113653	1341	1341	1341	1341	0
516	20231011	102900	35113653	1341	1341	1341	1341	0
517	20231011	102800	35113653	1341	1341	1341	1341	0
518	20231011	102700	35113653	1341	1341	1341	1341	15
519	20231011	102600	35093538	1343	1343	1343	1343	0
520	20231011	102500	35093538	1343	1343	1343	1343	0
521	20231011	102400	35093538	1343	1343	1343	1343	0
522	20231011	102300	35093538	1343	1343	1343	1343	0
523	20231011	102200	35093538	1343	1343	1343	1343	0
524	20231011	102100	35093538	1343	1343	1343	1343	0
525	20231011	102000	35093538	1343	1337	1343	1337	13
526	20231011	101900	35076151	1337	1337	1337	1337	21
527	20231011	101800	35048074	1337	1337	1337	1337	0
528	20231011	101700	35048074	1337	1337	1337	1337	0
529	20231011	101600	35048074	1337	1337	1337	1337	25
530	20231011	101500	35014649	1337	1337	1337	1337	39
531	20231011	101400	34962506	1337	1337	1337	1337	22
532	20231011	101300	34933092	1337	1337	1337	1337	443
533	20231011	101200	34340801	1343	1343	1343	1343	3
534	20231011	101100	34336772	1343	1343	1343	1343	0
535	20231011	101000	34336772	1343	1343	1343	1343	0
536	20231011	100900	34336772	1343	1343	1343	1343	0
537	20231011	100800	34336772	1343	1343	1343	1343	0
538	20231011	100700	34336772	1343	1343	1343	1343	0
539	20231011	100600	34336772	1343	1343	1343	1343	0
540	20231011	100500	34336772	1343	1343	1343	1343	0
541	20231011	100400	34336772	1343	1343	1343	1343	1
542	20231011	100300	34335429	1336	1336	1336	1336	0
543	20231011	100200	34335429	1336	1336	1336	1336	0
544	20231011	100100	34335429	1336	1336	1336	1336	0
545	20231011	100000	34335429	1336	1336	1336	1336	479
546	20231011	095900	33695485	1336	1336	1336	1336	101
547	20231011	095800	33560549	1335	1335	1335	1335	55
548	20231011	095700	33487124	1340	1340	1340	1340	0
549	20231011	095600	33487124	1340	1341	1341	1340	320
550	20231011	095500	33058014	1334	1344	1344	1334	3601
551	20231011	095400	28224024	1344	1344	1344	1344	5
552	20231011	095300	28217304	1334	1334	1334	1334	0
553	20231011	095200	28217304	1334	1341	1341	1334	541
554	20231011	095100	27495353	1341	1341	1341	1341	0
555	20231011	095000	27495353	1341	1341	1341	1341	0
556	20231011	094900	27495353	1341	1341	1341	1341	0
557	20231011	094800	27495353	1341	1341	1341	1341	14
558	20231011	094700	27476579	1341	1339	1341	1339	437
559	20231011	094600	26890878	1349	1341	1349	1330	4866
560	20231011	094500	20410898	1342	1342	1342	1342	0
561	20231011	094400	20410898	1342	1342	1342	1342	80
562	20231011	094300	20303538	1342	1343	1349	1342	23
563	20231011	094200	20272644	1343	1346	1346	1343	4275
564	20231011	094100	14524656	1345	1345	1345	1345	256
565	20231011	094000	14180336	1345	1345	1345	1345	0
566	20231011	093900	14180336	1345	1345	1345	1345	0
567	20231011	093800	14180336	1345	1345	1345	1345	0
568	20231011	093700	14180336	1345	1345	1345	1345	0
569	20231011	093600	14180336	1345	1345	1345	1345	224
570	20231011	093500	13879056	1345	1345	1345	1345	486
571	20231011	093400	13225386	1350	1350	1350	1350	138
572	20231011	093300	13039086	1352	1352	1352	1352	40
573	20231011	093200	12985006	1352	1351	1352	1351	36
574	20231011	093100	12936362	1344	1344	1344	1344	5
575	20231011	093000	12929642	1351	1351	1351	1351	10
576	20231011	092900	12916132	1351	1351	1351	1351	0
577	20231011	092800	12916132	1351	1351	1351	1351	0
578	20231011	092700	12916132	1351	1351	1351	1351	2
579	20231011	092600	12913430	1351	1351	1351	1351	0
580	20231011	092500	12913430	1351	1351	1351	1351	0
581	20231011	092400	12913430	1351	1351	1351	1351	0
582	20231011	092300	12913430	1351	1351	1351	1351	1
583	20231011	092200	12912079	1351	1351	1351	1351	1
584	20231011	092100	12910728	1351	1351	1351	1351	1
585	20231011	092000	12909377	1342	1343	1343	1342	189
586	20231011	091900	12655635	1351	1351	1351	1351	0
587	20231011	091800	12655635	1351	1351	1351	1351	0
588	20231011	091700	12655635	1351	1351	1351	1351	0
589	20231011	091600	12655635	1351	1351	1351	1351	58
590	20231011	091500	12577277	1351	1349	1351	1349	2
591	20231011	091400	12574577	1349	1350	1350	1349	1152
592	20231011	091300	11020377	1350	1349	1350	1349	546
593	20231011	091200	10283756	1349	1349	1349	1349	3
594	20231011	091100	10279709	1345	1345	1345	1345	0
595	20231011	091000	10279709	1345	1344	1345	1344	539
596	20231011	090900	9555214	1337	1337	1337	1337	0
597	20231011	090800	9555214	1337	1344	1344	1337	6
598	20231011	090700	9547157	1344	1344	1344	1344	0
599	20231011	090600	9547157	1344	1344	1344	1344	0
600	20231011	090500	9547157	1344	1343	1344	1343	27
601	20231011	090400	9510871	1343	1342	1343	1342	202
602	20231011	090300	9239687	1341	1340	1341	1340	61
603	20231011	090200	9157945	1339	1339	1339	1339	10
604	20231011	090100	9144555	1340	1321	1340	1321	141
605	20231011	090000	8957210	1320	1318	1320	1318	6796