KissMeData/050760/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	192200	38937732	1915	1915	1915	1915	1347
3	20231016	192100	38937732	1915	1915	1915	1915	0
4	20231016	192000	38937732	1915	1915	1915	1915	0
5	20231016	191900	38937732	1915	1915	1915	1915	0
6	20231016	191800	38937732	1915	1915	1915	1915	0
7	20231016	191700	38937732	1915	1915	1915	1915	0
8	20231016	191600	38937732	1915	1915	1915	1915	0
9	20231016	191500	38937732	1915	1915	1915	1915	0
10	20231016	191400	38937732	1915	1915	1915	1915	0
11	20231016	191300	38937732	1915	1915	1915	1915	0
12	20231016	191200	38937732	1915	1915	1915	1915	0
13	20231016	191100	38937732	1915	1915	1915	1915	0
14	20231016	191000	38937732	1915	1915	1915	1915	0
15	20231016	190900	38937732	1915	1915	1915	1915	0
16	20231016	190800	38937732	1915	1915	1915	1915	0
17	20231016	190700	38937732	1915	1915	1915	1915	0
18	20231016	190600	38937732	1915	1915	1915	1915	0
19	20231016	190500	38937732	1915	1915	1915	1915	0
20	20231016	190400	38937732	1915	1915	1915	1915	0
21	20231016	190300	38937732	1915	1915	1915	1915	0
22	20231016	190200	38937732	1915	1915	1915	1915	0
23	20231016	190100	38937732	1915	1915	1915	1915	0
24	20231016	190000	38937732	1915	1915	1915	1915	0
25	20231016	185900	38937732	1915	1915	1915	1915	0
26	20231016	185800	38937732	1915	1915	1915	1915	0
27	20231016	185700	38937732	1915	1915	1915	1915	0
28	20231016	185600	38937732	1915	1915	1915	1915	0
29	20231016	185500	38937732	1915	1915	1915	1915	0
30	20231016	185400	38937732	1915	1915	1915	1915	0
31	20231016	185300	38937732	1915	1915	1915	1915	0
32	20231016	185200	38937732	1915	1915	1915	1915	1347
33	20231016	185100	38937732	1915	1915	1915	1915	0
34	20231016	185000	38937732	1915	1915	1915	1915	0
35	20231016	184900	38937732	1915	1915	1915	1915	0
36	20231016	184800	38937732	1915	1915	1915	1915	0
37	20231016	184700	38937732	1915	1915	1915	1915	0
38	20231016	184600	38937732	1915	1915	1915	1915	0
39	20231016	184500	38937732	1915	1915	1915	1915	0
40	20231016	184400	38937732	1915	1915	1915	1915	0
41	20231016	184300	38937732	1915	1915	1915	1915	0
42	20231016	184200	38937732	1915	1915	1915	1915	0
43	20231016	184100	38937732	1915	1915	1915	1915	0
44	20231016	184000	38937732	1915	1915	1915	1915	0
45	20231016	183900	38937732	1915	1915	1915	1915	0
46	20231016	183800	38937732	1915	1915	1915	1915	0
47	20231016	183700	38937732	1915	1915	1915	1915	0
48	20231016	183600	38937732	1915	1915	1915	1915	0
49	20231016	183500	38937732	1915	1915	1915	1915	0
50	20231016	183400	38937732	1915	1915	1915	1915	0
51	20231016	183300	38937732	1915	1915	1915	1915	0
52	20231016	183200	38937732	1915	1915	1915	1915	0
53	20231016	183100	38937732	1915	1915	1915	1915	0
54	20231016	183000	38937732	1915	1915	1915	1915	0
55	20231016	182900	38937732	1915	1915	1915	1915	0
56	20231016	182800	38937732	1915	1915	1915	1915	0
57	20231016	182700	38937732	1915	1915	1915	1915	0
58	20231016	182600	38937732	1915	1915	1915	1915	0
59	20231016	182500	38937732	1915	1915	1915	1915	0
60	20231016	182400	38937732	1915	1915	1915	1915	0
61	20231016	182300	38937732	1915	1915	1915	1915	0
62	20231016	182200	38937732	1915	1915	1915	1915	1347
63	20231016	182100	38937732	1915	1915	1915	1915	0
64	20231016	182000	38937732	1915	1915	1915	1915	0
65	20231016	181900	38937732	1915	1915	1915	1915	0
66	20231016	181800	38937732	1915	1915	1915	1915	0
67	20231016	181700	38937732	1915	1915	1915	1915	0
68	20231016	181600	38937732	1915	1915	1915	1915	0
69	20231016	181500	38937732	1915	1915	1915	1915	0
70	20231016	181400	38937732	1915	1915	1915	1915	0
71	20231016	181300	38937732	1915	1915	1915	1915	0
72	20231016	181200	38937732	1915	1915	1915	1915	0
73	20231016	181100	38937732	1915	1915	1915	1915	0
74	20231016	181000	38937732	1915	1915	1915	1915	0
75	20231016	180900	38937732	1915	1915	1915	1915	0
76	20231016	180800	38937732	1915	1915	1915	1915	0
77	20231016	180700	38937732	1915	1915	1915	1915	0
78	20231016	180600	38937732	1915	1915	1915	1915	0
79	20231016	180500	38937732	1915	1915	1915	1915	0
80	20231016	180400	38937732	1915	1915	1915	1915	0
81	20231016	180300	38937732	1915	1915	1915	1915	0
82	20231016	180200	38937732	1915	1915	1915	1915	0
83	20231016	180100	38937732	1915	1915	1915	1915	0
84	20231016	180000	38937732	1915	1915	1915	1915	0
85	20231016	175900	38937732	1915	1915	1915	1915	0
86	20231016	175800	38937732	1915	1915	1915	1915	0
87	20231016	175700	38937732	1915	1915	1915	1915	0
88	20231016	175600	38937732	1915	1915	1915	1915	0
89	20231016	175500	38937732	1915	1915	1915	1915	0
90	20231016	175400	38937732	1915	1915	1915	1915	0
91	20231016	175300	38937732	1915	1915	1915	1915	0
92	20231016	175200	38937732	1915	1915	1915	1915	1347
93	20231016	175100	38937732	1915	1915	1915	1915	0
94	20231016	175000	38937732	1915	1915	1915	1915	0
95	20231016	174900	38937732	1915	1915	1915	1915	0
96	20231016	174800	38937732	1915	1915	1915	1915	0
97	20231016	174700	38937732	1915	1915	1915	1915	0
98	20231016	174600	38937732	1915	1915	1915	1915	0
99	20231016	174500	38937732	1915	1915	1915	1915	0
100	20231016	174400	38937732	1915	1915	1915	1915	0
101	20231016	174300	38937732	1915	1915	1915	1915	0
102	20231016	174200	38937732	1915	1915	1915	1915	0
103	20231016	174100	38937732	1915	1915	1915	1915	0
104	20231016	174000	38937732	1915	1915	1915	1915	0
105	20231016	173900	38937732	1915	1915	1915	1915	0
106	20231016	173800	38937732	1915	1915	1915	1915	0
107	20231016	173700	38937732	1915	1915	1915	1915	0
108	20231016	173600	38937732	1915	1915	1915	1915	0
109	20231016	173500	38937732	1915	1915	1915	1915	0
110	20231016	173400	38937732	1915	1915	1915	1915	0
111	20231016	173300	38937732	1915	1915	1915	1915	0
112	20231016	173200	38937732	1915	1915	1915	1915	0
113	20231016	173100	38937732	1915	1915	1915	1915	0
114	20231016	173000	38937732	1915	1915	1915	1915	0
115	20231016	172900	38937732	1915	1915	1915	1915	0
116	20231016	172800	38937732	1915	1915	1915	1915	0
117	20231016	172700	38937732	1915	1915	1915	1915	0
118	20231016	172600	38937732	1915	1915	1915	1915	0
119	20231016	172500	38937732	1915	1915	1915	1915	0
120	20231016	172400	38937732	1915	1915	1915	1915	0
121	20231016	172300	38937732	1915	1915	1915	1915	0
122	20231016	172200	38937732	1915	1915	1915	1915	1347
123	20231016	172100	38937732	1915	1915	1915	1915	0
124	20231016	172000	38937732	1915	1915	1915	1915	0
125	20231016	171900	38937732	1915	1915	1915	1915	0
126	20231016	171800	38937732	1915	1915	1915	1915	0
127	20231016	171700	38937732	1915	1915	1915	1915	0
128	20231016	171600	38937732	1915	1915	1915	1915	0
129	20231016	171500	38937732	1915	1915	1915	1915	0
130	20231016	171400	38937732	1915	1915	1915	1915	0
131	20231016	171300	38937732	1915	1915	1915	1915	0
132	20231016	171200	38937732	1915	1915	1915	1915	0
133	20231016	171100	38937732	1915	1915	1915	1915	0
134	20231016	171000	38937732	1915	1915	1915	1915	0
135	20231016	170900	38937732	1915	1915	1915	1915	0
136	20231016	170800	38937732	1915	1915	1915	1915	0
137	20231016	170700	38937732	1915	1915	1915	1915	0
138	20231016	170600	38937732	1915	1915	1915	1915	0
139	20231016	170500	38937732	1915	1915	1915	1915	0
140	20231016	170400	38937732	1915	1915	1915	1915	0
141	20231016	170300	38937732	1915	1915	1915	1915	0
142	20231016	170200	38937732	1915	1915	1915	1915	0
143	20231016	170100	38937732	1915	1915	1915	1915	0
144	20231016	170000	38937732	1915	1915	1915	1915	0
145	20231016	165900	38937732	1915	1915	1915	1915	0
146	20231016	165800	38937732	1915	1915	1915	1915	0
147	20231016	165700	38937732	1915	1915	1915	1915	0
148	20231016	165600	38937732	1915	1915	1915	1915	0
149	20231016	165500	38937732	1915	1915	1915	1915	0
150	20231016	165400	38937732	1915	1915	1915	1915	0
151	20231016	165300	38937732	1915	1915	1915	1915	0
152	20231016	165200	38937732	1915	1915	1915	1915	1347
153	20231016	165100	38937732	1915	1915	1915	1915	0
154	20231016	165000	38937732	1915	1915	1915	1915	0
155	20231016	164900	38937732	1915	1915	1915	1915	0
156	20231016	164800	38937732	1915	1915	1915	1915	0
157	20231016	164700	38937732	1915	1915	1915	1915	0
158	20231016	164600	38937732	1915	1915	1915	1915	0
159	20231016	164500	38937732	1915	1915	1915	1915	0
160	20231016	164400	38937732	1915	1915	1915	1915	0
161	20231016	164300	38937732	1915	1915	1915	1915	0
162	20231016	164200	38937732	1915	1915	1915	1915	0
163	20231016	164100	38937732	1915	1915	1915	1915	0
164	20231016	164000	38937732	1915	1915	1915	1915	0
165	20231016	163900	38937732	1915	1915	1915	1915	0
166	20231016	163800	38937732	1915	1915	1915	1915	0
167	20231016	163700	38937732	1915	1915	1915	1915	0
168	20231016	163600	38937732	1915	1915	1915	1915	0
169	20231016	163500	38937732	1915	1915	1915	1915	0
170	20231016	163400	38937732	1915	1915	1915	1915	0
171	20231016	163300	38937732	1915	1915	1915	1915	0
172	20231016	163200	38937732	1915	1915	1915	1915	0
173	20231016	163100	38937732	1915	1915	1915	1915	0
174	20231016	163000	38937732	1915	1915	1915	1915	0
175	20231016	162900	38937732	1915	1915	1915	1915	0
176	20231016	162800	38937732	1915	1915	1915	1915	0
177	20231016	162700	38937732	1915	1915	1915	1915	0
178	20231016	162600	38937732	1915	1915	1915	1915	0
179	20231016	162500	38937732	1915	1915	1915	1915	0
180	20231016	162400	38937732	1915	1915	1915	1915	0
181	20231016	162300	38937732	1915	1915	1915	1915	0
182	20231016	162200	38937732	1915	1915	1915	1915	1347
183	20231016	162100	38937732	1915	1915	1915	1915	0
184	20231016	162000	38937732	1915	1915	1915	1915	0
185	20231016	161900	38937732	1915	1915	1915	1915	0
186	20231016	161800	38937732	1915	1915	1915	1915	0
187	20231016	161700	38937732	1915	1915	1915	1915	0
188	20231016	161600	38937732	1915	1915	1915	1915	0
189	20231016	161500	38937732	1915	1915	1915	1915	0
190	20231016	161400	38937732	1915	1915	1915	1915	0
191	20231016	161300	38937732	1915	1915	1915	1915	0
192	20231016	161200	38937732	1915	1915	1915	1915	0
193	20231016	161100	38937732	1915	1915	1915	1915	0
194	20231016	161000	38937732	1915	1915	1915	1915	0
195	20231016	160900	38937732	1915	1915	1915	1915	0
196	20231016	160800	38937732	1915	1915	1915	1915	0
197	20231016	160700	38937732	1915	1915	1915	1915	0
198	20231016	160600	38937732	1915	1915	1915	1915	0
199	20231016	160500	38937732	1915	1915	1915	1915	0
200	20231016	160400	38937732	1915	1915	1915	1915	0
201	20231016	160300	38937732	1915	1915	1915	1915	0
202	20231016	160200	38937732	1915	1915	1915	1915	0
203	20231016	160100	38937732	1915	1915	1915	1915	0
204	20231016	160000	38937732	1915	1915	1915	1915	0
205	20231016	155900	38937732	1915	1915	1915	1915	0
206	20231016	155800	38937732	1915	1915	1915	1915	0
207	20231016	155700	38937732	1915	1915	1915	1915	0
208	20231016	155600	38937732	1915	1915	1915	1915	0
209	20231016	155500	38937732	1915	1915	1915	1915	0
210	20231016	155400	38937732	1915	1915	1915	1915	0
211	20231016	155300	38937732	1915	1915	1915	1915	0
212	20231016	155200	38937732	1915	1915	1915	1915	1347
213	20231016	155100	38937732	1915	1915	1915	1915	0
214	20231016	155000	38937732	1915	1915	1915	1915	0
215	20231016	154900	38937732	1915	1915	1915	1915	0
216	20231016	154800	38937732	1915	1915	1915	1915	0
217	20231016	154700	38937732	1915	1915	1915	1915	0
218	20231016	154600	38937732	1915	1915	1915	1915	0
219	20231016	154500	38937732	1915	1915	1915	1915	0
220	20231016	154400	38937732	1915	1915	1915	1915	0
221	20231016	154300	38937732	1915	1915	1915	1915	0
222	20231016	154200	38937732	1915	1915	1915	1915	0
223	20231016	154100	38937732	1915	1915	1915	1915	0
224	20231016	154000	38937732	1915	1915	1915	1915	0
225	20231016	153900	38937732	1915	1915	1915	1915	0
226	20231016	153800	38937732	1915	1915	1915	1915	0
227	20231016	153700	38937732	1915	1915	1915	1915	0
228	20231016	153600	38937732	1915	1915	1915	1915	0
229	20231016	153500	38937732	1915	1915	1915	1915	0
230	20231016	153400	38937732	1915	1915	1915	1915	0
231	20231016	153300	38937732	1915	1915	1915	1915	0
232	20231016	153200	38937732	1915	1915	1915	1915	0
233	20231016	153100	38937732	1915	1915	1915	1915	0
234	20231016	153000	38937732	1915	1915	1915	1915	1347
235	20231016	152900	36358227	1923	1923	1923	1923	0
236	20231016	152800	36358227	1923	1923	1923	1923	0
237	20231016	152700	36358227	1923	1923	1923	1923	0
238	20231016	152600	36358227	1923	1923	1923	1923	0
239	20231016	152500	36358227	1923	1923	1923	1923	0
240	20231016	152400	36358227	1923	1923	1923	1923	0
241	20231016	152300	36358227	1923	1923	1923	1923	0
242	20231016	152200	36358227	1923	1923	1923	1923	0
243	20231016	152100	36358227	1923	1923	1923	1923	0
244	20231016	152000	36358227	1923	1923	1923	1923	0
245	20231016	151900	36358227	1923	1923	1923	1923	0
246	20231016	151800	36358227	1923	1923	1923	1923	1
247	20231016	151700	36356304	1916	1916	1916	1916	0
248	20231016	151600	36356304	1916	1916	1916	1916	0
249	20231016	151500	36356304	1916	1916	1916	1916	0
250	20231016	151400	36356304	1916	1916	1916	1916	0
251	20231016	151300	36356304	1916	1916	1916	1916	0
252	20231016	151200	36356304	1916	1916	1916	1916	0
253	20231016	151100	36356304	1916	1916	1916	1916	0
254	20231016	151000	36356304	1916	1917	1917	1916	339
255	20231016	150900	35706764	1914	1914	1914	1914	0
256	20231016	150800	35706764	1914	1914	1914	1914	0
257	20231016	150700	35706764	1914	1914	1914	1914	0
258	20231016	150600	35706764	1914	1914	1914	1914	0
259	20231016	150500	35706764	1914	1914	1914	1914	0
260	20231016	150400	35706764	1914	1914	1914	1914	0
261	20231016	150300	35706764	1914	1914	1914	1914	0
262	20231016	150200	35706764	1914	1914	1914	1914	0
263	20231016	150100	35706764	1914	1915	1915	1914	559
264	20231016	150000	34636837	1915	1915	1915	1915	1204
265	20231016	145900	32331177	1915	1915	1915	1915	0
266	20231016	145800	32331177	1915	1915	1915	1915	0
267	20231016	145700	32331177	1915	1915	1915	1915	0
268	20231016	145600	32331177	1915	1915	1915	1915	1
269	20231016	145500	32329262	1918	1918	1918	1918	0
270	20231016	145400	32329262	1918	1918	1918	1918	1
271	20231016	145300	32327344	1924	1924	1924	1924	0
272	20231016	145200	32327344	1924	1924	1924	1924	0
273	20231016	145100	32327344	1924	1924	1924	1924	0
274	20231016	145000	32327344	1924	1924	1924	1924	0
275	20231016	144900	32327344	1924	1924	1924	1924	0
276	20231016	144800	32327344	1924	1924	1924	1924	0
277	20231016	144700	32327344	1924	1924	1924	1924	0
278	20231016	144600	32327344	1924	1924	1924	1924	0
279	20231016	144500	32327344	1924	1924	1924	1924	0
280	20231016	144400	32327344	1924	1924	1924	1924	1
281	20231016	144300	32325420	1919	1919	1919	1919	5
282	20231016	144200	32315825	1914	1914	1914	1914	0
283	20231016	144100	32315825	1914	1914	1914	1914	0
284	20231016	144000	32315825	1914	1914	1914	1914	0
285	20231016	143900	32315825	1914	1914	1914	1914	0
286	20231016	143800	32315825	1914	1914	1914	1914	0
287	20231016	143700	32315825	1914	1914	1914	1914	0
288	20231016	143600	32315825	1914	1914	1914	1914	0
289	20231016	143500	32315825	1914	1914	1914	1914	0
290	20231016	143400	32315825	1914	1914	1914	1914	0
291	20231016	143300	32315825	1914	1914	1914	1914	10
292	20231016	143200	32296685	1914	1914	1914	1914	1
293	20231016	143100	32294771	1914	1914	1914	1914	0
294	20231016	143000	32294771	1914	1914	1914	1914	0
295	20231016	142900	32294771	1914	1914	1914	1914	0
296	20231016	142800	32294771	1914	1914	1914	1914	0
297	20231016	142700	32294771	1914	1914	1914	1914	0
298	20231016	142600	32294771	1914	1914	1914	1914	0
299	20231016	142500	32294771	1914	1914	1914	1914	0
300	20231016	142400	32294771	1914	1914	1914	1914	0
301	20231016	142300	32294771	1914	1914	1914	1914	0
302	20231016	142200	32294771	1914	1914	1914	1914	0
303	20231016	142100	32294771	1914	1914	1914	1914	0
304	20231016	142000	32294771	1914	1914	1914	1914	0
305	20231016	141900	32294771	1914	1914	1914	1914	0
306	20231016	141800	32294771	1914	1914	1914	1914	0
307	20231016	141700	32294771	1914	1914	1914	1914	0
308	20231016	141600	32294771	1914	1915	1915	1914	2
309	20231016	141500	32290942	1927	1927	1927	1927	0
310	20231016	141400	32290942	1927	1927	1927	1927	0
311	20231016	141300	32290942	1927	1927	1927	1927	0
312	20231016	141200	32290942	1927	1927	1927	1927	0
313	20231016	141100	32290942	1927	1927	1927	1927	0
314	20231016	141000	32290942	1927	1927	1927	1927	0
315	20231016	140900	32290942	1927	1927	1927	1927	0
316	20231016	140800	32290942	1927	1927	1927	1927	0
317	20231016	140700	32290942	1927	1927	1927	1927	0
318	20231016	140600	32290942	1927	1927	1927	1927	0
319	20231016	140500	32290942	1927	1927	1927	1927	2
320	20231016	140400	32287088	1919	1919	1919	1919	0
321	20231016	140300	32287088	1919	1919	1919	1919	0
322	20231016	140200	32287088	1919	1919	1919	1919	0
323	20231016	140100	32287088	1919	1919	1919	1919	0
324	20231016	140000	32287088	1919	1919	1919	1919	0
325	20231016	135900	32287088	1919	1919	1919	1919	0
326	20231016	135800	32287088	1919	1919	1919	1919	0
327	20231016	135700	32287088	1919	1919	1919	1919	0
328	20231016	135600	32287088	1919	1919	1919	1919	0
329	20231016	135500	32287088	1919	1919	1919	1919	0
330	20231016	135400	32287088	1919	1919	1919	1919	0
331	20231016	135300	32287088	1919	1919	1919	1919	0
332	20231016	135200	32287088	1919	1919	1919	1919	0
333	20231016	135100	32287088	1919	1919	1919	1919	0
334	20231016	135000	32287088	1919	1919	1919	1919	0
335	20231016	134900	32287088	1919	1917	1919	1917	673
336	20231016	134800	30995723	1911	1911	1911	1911	0
337	20231016	134700	30995723	1911	1911	1911	1911	0
338	20231016	134600	30995723	1911	1911	1911	1911	0
339	20231016	134500	30995723	1911	1911	1911	1911	0
340	20231016	134400	30995723	1911	1914	1914	1911	13
341	20231016	134300	30970857	1915	1915	1915	1915	111
342	20231016	134200	30758292	1916	1916	1916	1916	0
343	20231016	134100	30758292	1916	1916	1916	1916	0
344	20231016	134000	30758292	1916	1916	1916	1916	1
345	20231016	133900	30756376	1916	1916	1916	1916	0
346	20231016	133800	30756376	1916	1916	1916	1916	0
347	20231016	133700	30756376	1916	1916	1916	1916	0
348	20231016	133600	30756376	1916	1916	1916	1916	0
349	20231016	133500	30756376	1916	1916	1916	1916	0
350	20231016	133400	30756376	1916	1916	1916	1916	0
351	20231016	133300	30756376	1916	1916	1916	1916	0
352	20231016	133200	30756376	1916	1916	1916	1916	0
353	20231016	133100	30756376	1916	1916	1916	1916	0
354	20231016	133000	30756376	1916	1916	1916	1916	323
355	20231016	132900	30137508	1916	1916	1916	1916	0
356	20231016	132800	30137508	1916	1916	1916	1916	0
357	20231016	132700	30137508	1916	1916	1916	1916	4
358	20231016	132600	30129844	1917	1919	1919	1917	126
359	20231016	132500	29888073	1919	1919	1919	1919	0
360	20231016	132400	29888073	1919	1919	1919	1919	0
361	20231016	132300	29888073	1919	1919	1919	1919	0
362	20231016	132200	29888073	1919	1919	1919	1919	0
363	20231016	132100	29888073	1919	1919	1919	1919	0
364	20231016	132000	29888073	1919	1925	1925	1919	4900
365	20231016	131900	20480766	1925	1925	1925	1925	0
366	20231016	131800	20480766	1925	1925	1925	1925	0
367	20231016	131700	20480766	1925	1926	1926	1925	2
368	20231016	131600	20476915	1921	1921	1921	1921	0
369	20231016	131500	20476915	1921	1921	1921	1921	0
370	20231016	131400	20476915	1921	1921	1921	1921	10
371	20231016	131300	20457705	1921	1921	1921	1921	0
372	20231016	131200	20457705	1921	1921	1921	1921	0
373	20231016	131100	20457705	1921	1921	1921	1921	0
374	20231016	131000	20457705	1921	1921	1921	1921	0
375	20231016	130900	20457705	1921	1921	1921	1921	0
376	20231016	130800	20457705	1921	1921	1921	1921	0
377	20231016	130700	20457705	1921	1921	1921	1921	0
378	20231016	130600	20457705	1921	1921	1921	1921	0
379	20231016	130500	20457705	1921	1921	1921	1921	0
380	20231016	130400	20457705	1921	1921	1921	1921	0
381	20231016	130300	20457705	1921	1921	1921	1921	0
382	20231016	130200	20457705	1921	1921	1921	1921	0
383	20231016	130100	20457705	1921	1921	1921	1921	0
384	20231016	130000	20457705	1921	1921	1921	1921	0
385	20231016	125900	20457705	1921	1921	1921	1921	0
386	20231016	125800	20457705	1921	1921	1921	1921	58
387	20231016	125700	20346287	1921	1921	1921	1921	0
388	20231016	125600	20346287	1921	1921	1921	1921	0
389	20231016	125500	20346287	1921	1921	1921	1921	0
390	20231016	125400	20346287	1921	1921	1921	1921	0
391	20231016	125300	20346287	1921	1921	1921	1921	0
392	20231016	125200	20346287	1921	1921	1921	1921	0
393	20231016	125100	20346287	1921	1921	1921	1921	0
394	20231016	125000	20346287	1921	1921	1921	1921	0
395	20231016	124900	20346287	1921	1921	1921	1921	0
396	20231016	124800	20346287	1921	1921	1921	1921	0
397	20231016	124700	20346287	1921	1921	1921	1921	0
398	20231016	124600	20346287	1921	1921	1921	1921	0
399	20231016	124500	20346287	1921	1921	1921	1921	0
400	20231016	124400	20346287	1921	1921	1921	1921	0
401	20231016	124300	20346287	1921	1921	1921	1921	0
402	20231016	124200	20346287	1921	1921	1921	1921	0
403	20231016	124100	20346287	1921	1920	1921	1920	2264
404	20231016	124000	15997144	1920	1920	1920	1920	29
405	20231016	123900	15941464	1920	1920	1920	1920	28
406	20231016	123800	15887704	1920	1921	1921	1920	764
407	20231016	123700	14420087	1921	1921	1921	1921	0
408	20231016	123600	14420087	1921	1921	1921	1921	0
409	20231016	123500	14420087	1921	1921	1921	1921	0
410	20231016	123400	14420087	1921	1921	1921	1921	0
411	20231016	123300	14420087	1921	1921	1921	1921	0
412	20231016	123200	14420087	1921	1921	1921	1921	0
413	20231016	123100	14420087	1921	1921	1921	1921	0
414	20231016	123000	14420087	1921	1921	1921	1921	0
415	20231016	122900	14420087	1921	1921	1921	1921	0
416	20231016	122800	14420087	1921	1921	1921	1921	0
417	20231016	122700	14420087	1921	1921	1921	1921	0
418	20231016	122600	14420087	1921	1921	1921	1921	0
419	20231016	122500	14420087	1921	1921	1921	1921	0
420	20231016	122400	14420087	1921	1921	1921	1921	0
421	20231016	122300	14420087	1921	1921	1921	1921	0
422	20231016	122200	14420087	1921	1921	1921	1921	0
423	20231016	122100	14420087	1921	1921	1921	1921	0
424	20231016	122000	14420087	1921	1921	1921	1921	0
425	20231016	121900	14420087	1921	1921	1921	1921	266
426	20231016	121800	13909101	1921	1921	1921	1921	0
427	20231016	121700	13909101	1921	1921	1921	1921	0
428	20231016	121600	13909101	1921	1921	1921	1921	0
429	20231016	121500	13909101	1921	1921	1921	1921	0
430	20231016	121400	13909101	1921	1921	1921	1921	0
431	20231016	121300	13909101	1921	1921	1921	1921	0
432	20231016	121200	13909101	1921	1921	1921	1921	0
433	20231016	121100	13909101	1921	1921	1921	1921	0
434	20231016	121000	13909101	1921	1921	1921	1921	0
435	20231016	120900	13909101	1921	1921	1921	1921	0
436	20231016	120800	13909101	1921	1921	1921	1921	0
437	20231016	120700	13909101	1921	1921	1921	1921	0
438	20231016	120600	13909101	1921	1921	1921	1921	0
439	20231016	120500	13909101	1921	1921	1921	1921	25
440	20231016	120400	13861076	1921	1922	1922	1921	18
441	20231016	120300	13826481	1922	1922	1922	1922	0
442	20231016	120200	13826481	1922	1922	1922	1922	0
443	20231016	120100	13826481	1922	1922	1922	1922	1
444	20231016	120000	13824559	1922	1922	1922	1922	28
445	20231016	115900	13770743	1922	1922	1922	1922	28
446	20231016	115800	13716927	1922	1922	1922	1922	783
447	20231016	115700	12212001	1923	1923	1923	1923	0
448	20231016	115600	12212001	1923	1923	1923	1923	0
449	20231016	115500	12212001	1923	1923	1923	1923	0
450	20231016	115400	12212001	1923	1923	1923	1923	0
451	20231016	115300	12212001	1923	1923	1923	1923	0
452	20231016	115200	12212001	1923	1923	1923	1923	0
453	20231016	115100	12212001	1923	1923	1923	1923	0
454	20231016	115000	12212001	1923	1923	1923	1923	0
455	20231016	114900	12212001	1923	1923	1923	1923	0
456	20231016	114800	12212001	1923	1923	1923	1923	0
457	20231016	114700	12212001	1923	1923	1923	1923	0
458	20231016	114600	12212001	1923	1923	1923	1923	0
459	20231016	114500	12212001	1923	1923	1923	1923	0
460	20231016	114400	12212001	1923	1923	1923	1923	0
461	20231016	114300	12212001	1923	1923	1923	1923	0
462	20231016	114200	12212001	1923	1923	1923	1923	0
463	20231016	114100	12212001	1923	1923	1923	1923	0
464	20231016	114000	12212001	1923	1923	1923	1923	0
465	20231016	113900	12212001	1923	1923	1923	1923	0
466	20231016	113800	12212001	1923	1923	1923	1923	0
467	20231016	113700	12212001	1923	1923	1923	1923	0
468	20231016	113600	12212001	1923	1923	1923	1923	0
469	20231016	113500	12212001	1923	1923	1923	1923	0
470	20231016	113400	12212001	1923	1923	1923	1923	0
471	20231016	113300	12212001	1923	1923	1923	1923	0
472	20231016	113200	12212001	1923	1923	1923	1923	0
473	20231016	113100	12212001	1923	1923	1923	1923	0
474	20231016	113000	12212001	1923	1923	1923	1923	0
475	20231016	112900	12212001	1923	1923	1923	1923	4
476	20231016	112800	12204309	1923	1923	1923	1923	0
477	20231016	112700	12204309	1923	1923	1923	1923	0
478	20231016	112600	12204309	1923	1923	1923	1923	0
479	20231016	112500	12204309	1923	1923	1923	1923	0
480	20231016	112400	12204309	1923	1923	1923	1923	0
481	20231016	112300	12204309	1923	1923	1923	1923	0
482	20231016	112200	12204309	1923	1923	1923	1923	0
483	20231016	112100	12204309	1923	1932	1932	1923	12
484	20231016	112000	12181143	1933	1933	1933	1933	0
485	20231016	111900	12181143	1933	1933	1933	1933	0
486	20231016	111800	12181143	1933	1933	1933	1933	0
487	20231016	111700	12181143	1933	1933	1933	1933	0
488	20231016	111600	12181143	1933	1933	1933	1933	0
489	20231016	111500	12181143	1933	1933	1933	1933	0
490	20231016	111400	12181143	1933	1933	1933	1933	0
491	20231016	111300	12181143	1933	1933	1933	1933	0
492	20231016	111200	12181143	1933	1933	1933	1933	0
493	20231016	111100	12181143	1933	1933	1933	1933	0
494	20231016	111000	12181143	1933	1933	1933	1933	0
495	20231016	110900	12181143	1933	1933	1933	1933	0
496	20231016	110800	12181143	1933	1933	1933	1933	0
497	20231016	110700	12181143	1933	1933	1933	1933	0
498	20231016	110600	12181143	1933	1933	1933	1933	0
499	20231016	110500	12181143	1933	1933	1933	1933	0
500	20231016	110400	12181143	1933	1933	1933	1933	0
501	20231016	110300	12181143	1933	1933	1933	1933	0
502	20231016	110200	12181143	1933	1933	1933	1933	0
503	20231016	110100	12181143	1933	1933	1933	1933	0
504	20231016	110000	12181143	1933	1933	1933	1933	0
505	20231016	105900	12181143	1933	1933	1933	1933	0
506	20231016	105800	12181143	1933	1933	1933	1933	0
507	20231016	105700	12181143	1933	1933	1933	1933	0
508	20231016	105600	12181143	1933	1933	1933	1933	0
509	20231016	105500	12181143	1933	1933	1933	1933	300
510	20231016	105400	11601243	1924	1924	1924	1924	0
511	20231016	105300	11601243	1924	1924	1924	1924	0
512	20231016	105200	11601243	1924	1924	1924	1924	0
513	20231016	105100	11601243	1924	1924	1924	1924	0
514	20231016	105000	11601243	1924	1924	1924	1924	0
515	20231016	104900	11601243	1924	1924	1924	1924	0
516	20231016	104800	11601243	1924	1924	1924	1924	0
517	20231016	104700	11601243	1924	1924	1924	1924	1
518	20231016	104600	11599319	1923	1923	1923	1923	0
519	20231016	104500	11599319	1923	1923	1923	1923	0
520	20231016	104400	11599319	1923	1923	1923	1923	0
521	20231016	104300	11599319	1923	1923	1923	1923	0
522	20231016	104200	11599319	1923	1923	1923	1923	0
523	20231016	104100	11599319	1923	1923	1923	1923	0
524	20231016	104000	11599319	1923	1923	1923	1923	0
525	20231016	103900	11599319	1923	1923	1923	1923	0
526	20231016	103800	11599319	1923	1923	1923	1923	0
527	20231016	103700	11599319	1923	1923	1923	1923	0
528	20231016	103600	11599319	1923	1923	1923	1923	0
529	20231016	103500	11599319	1923	1923	1923	1923	200
530	20231016	103400	11214719	1941	1941	1941	1941	0
531	20231016	103300	11214719	1941	1941	1941	1941	0
532	20231016	103200	11214719	1941	1941	1941	1941	0
533	20231016	103100	11214719	1941	1941	1941	1941	0
534	20231016	103000	11214719	1941	1941	1941	1941	0
535	20231016	102900	11214719	1941	1941	1941	1941	0
536	20231016	102800	11214719	1941	1941	1941	1941	0
537	20231016	102700	11214719	1941	1941	1941	1941	0
538	20231016	102600	11214719	1941	1941	1941	1941	0
539	20231016	102500	11214719	1941	1941	1941	1941	26
540	20231016	102400	11164253	1941	1941	1941	1941	0
541	20231016	102300	11164253	1941	1941	1941	1941	0
542	20231016	102200	11164253	1941	1941	1941	1941	0
543	20231016	102100	11164253	1941	1941	1941	1941	0
544	20231016	102000	11164253	1941	1941	1941	1941	0
545	20231016	101900	11164253	1941	1941	1941	1941	0
546	20231016	101800	11164253	1941	1941	1941	1941	0
547	20231016	101700	11164253	1941	1941	1941	1941	1
548	20231016	101600	11162312	1941	1941	1941	1941	0
549	20231016	101500	11162312	1941	1941	1941	1941	0
550	20231016	101400	11162312	1941	1941	1941	1941	1
551	20231016	101300	11160371	1944	1944	1944	1944	0
552	20231016	101200	11160371	1944	1944	1944	1944	0
553	20231016	101100	11160371	1944	1944	1944	1944	0
554	20231016	101000	11160371	1944	1944	1944	1944	0
555	20231016	100900	11160371	1944	1944	1944	1944	6
556	20231016	100800	11148707	1925	1925	1925	1925	0
557	20231016	100700	11148707	1925	1925	1925	1925	194
558	20231016	100600	10775257	1925	1925	1925	1925	0
559	20231016	100500	10775257	1925	1925	1925	1925	0
560	20231016	100400	10775257	1925	1925	1925	1925	0
561	20231016	100300	10775257	1925	1925	1925	1925	0
562	20231016	100200	10775257	1925	1925	1925	1925	0
563	20231016	100100	10775257	1925	1925	1925	1925	0
564	20231016	100000	10775257	1925	1925	1925	1925	0
565	20231016	095900	10775257	1925	1925	1925	1925	0
566	20231016	095800	10775257	1925	1925	1925	1925	0
567	20231016	095700	10775257	1925	1925	1925	1925	3
568	20231016	095600	10769482	1922	1922	1922	1922	0
569	20231016	095500	10769482	1922	1922	1922	1922	0
570	20231016	095400	10769482	1922	1922	1922	1922	0
571	20231016	095300	10769482	1922	1922	1922	1922	0
572	20231016	095200	10769482	1922	1922	1922	1922	0
573	20231016	095100	10769482	1922	1922	1922	1922	0
574	20231016	095000	10769482	1922	1922	1922	1922	0
575	20231016	094900	10769482	1922	1922	1922	1922	0
576	20231016	094800	10769482	1922	1922	1922	1922	0
577	20231016	094700	10769482	1922	1922	1922	1922	0
578	20231016	094600	10769482	1922	1922	1922	1922	0
579	20231016	094500	10769482	1922	1922	1922	1922	67
580	20231016	094400	10640708	1921	1921	1921	1921	0
581	20231016	094300	10640708	1921	1921	1921	1921	0
582	20231016	094200	10640708	1921	1921	1921	1921	0
583	20231016	094100	10640708	1921	1921	1921	1921	0
584	20231016	094000	10640708	1921	1921	1921	1921	0
585	20231016	093900	10640708	1921	1921	1921	1921	0
586	20231016	093800	10640708	1921	1921	1921	1921	0
587	20231016	093700	10640708	1921	1921	1921	1921	0
588	20231016	093600	10640708	1921	1921	1921	1921	0
589	20231016	093500	10640708	1921	1921	1921	1921	0
590	20231016	093400	10640708	1921	1921	1921	1921	0
591	20231016	093300	10640708	1921	1921	1921	1921	0
592	20231016	093200	10640708	1921	1921	1921	1921	0
593	20231016	093100	10640708	1921	1921	1921	1921	0
594	20231016	093000	10640708	1921	1921	1921	1921	0
595	20231016	092900	10640708	1921	1921	1921	1921	0
596	20231016	092800	10640708	1921	1921	1921	1921	1
597	20231016	092700	10638787	1920	1923	1923	1920	1199
598	20231016	092600	8336022	1923	1925	1925	1923	305
599	20231016	092500	7749307	1925	1925	1925	1925	55
600	20231016	092400	7643432	1925	1925	1925	1925	0
601	20231016	092300	7643432	1925	1925	1925	1925	0
602	20231016	092200	7643432	1925	1925	1925	1925	0
603	20231016	092100	7643432	1925	1925	1925	1925	0
604	20231016	092000	7643432	1925	1925	1925	1925	0
605	20231016	091900	7643432	1925	1925	1925	1925	0
606	20231016	091800	7643432	1925	1925	1925	1925	0
607	20231016	091700	7643432	1925	1925	1925	1925	0
608	20231016	091600	7643432	1925	1925	1925	1925	0
609	20231016	091500	7643432	1925	1925	1925	1925	0
610	20231016	091400	7643432	1925	1925	1925	1925	0
611	20231016	091300	7643432	1925	1925	1925	1925	0
612	20231016	091200	7643432	1925	1925	1925	1925	0
613	20231016	091100	7643432	1925	1925	1925	1925	1039
614	20231016	091000	5643357	1925	1925	1925	1925	0
615	20231016	090900	5643357	1925	1925	1925	1925	0
616	20231016	090800	5643357	1925	1925	1925	1925	0
617	20231016	090700	5643357	1925	1925	1925	1925	0
618	20231016	090600	5643357	1925	1925	1925	1925	0
619	20231016	090500	5643357	1925	1925	1925	1925	0
620	20231016	090400	5643357	1925	1925	1925	1925	0
621	20231016	090300	5643357	1925	1925	1925	1925	0
622	20231016	090200	5643357	1925	1922	1925	1922	1265
623	20231016	090100	3208838	1923	1925	1925	1923	426
624	20231016	090000	2388925	1925	1925	1925	1925	1241